[8558 東証1部] 東和銀行 日足 時系列データ

[8558 東証1部] 東和銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-20114.00115.00112.00114.0074400084743000
2017-01-19112.00115.00112.00113.0085600096856000
2017-01-18112.00112.00110.00110.0040000044277000
2017-01-17115.00115.00111.00113.00969000109482000
2017-01-16116.00116.00115.00116.0030900035686000
2017-01-13115.00117.00115.00117.0080200093007000
2017-01-12115.00116.00113.00115.0066500076220000
2017-01-11115.00117.00115.00116.0058100067351000
2017-01-10115.00116.00114.00116.001150000132543000
2017-01-06117.00117.00114.00115.00870000100584000
2017-01-05115.00118.00114.00118.001533000177841000
2017-01-04112.00115.00112.00115.0071600081335000
2016-12-30110.00112.00110.00111.0043300047929000
2016-12-29112.00112.00110.00112.0053300059426000
2016-12-28112.00114.00111.00114.0041700047048000
2016-12-27112.00114.00111.00112.001017000114182000
2016-12-26114.00114.00112.00113.0034700039200000
2016-12-22115.00115.00113.00115.0067800077312000
2016-12-21115.00115.00113.00115.00933000106426000
2016-12-20113.00114.00112.00114.0070500079665000
2016-12-19112.00112.00111.00112.0037900042293000
2016-12-16114.00115.00111.00111.001775000200400000
2016-12-15113.00114.00112.00114.0067800076639000
2016-12-14115.00115.00112.00112.0058000065773000
2016-12-13113.00116.00112.00116.001112000126844000
2016-12-12114.00116.00112.00114.001262000143877000
2016-12-09113.00114.00112.00113.001232000139427000
2016-12-08113.00114.00112.00114.00957000108154000
2016-12-07110.00113.00109.00113.001781000197798000
2016-12-06109.00110.00109.00110.0062500068393000
2016-12-05107.00109.00107.00109.0046300050069000
2016-12-02108.00109.00108.00108.0035300038204000
2016-12-01109.00110.00108.00109.0055200060208000
2016-11-30108.00108.00106.00108.0058500062825000
2016-11-29107.00109.00106.00108.0072800078244000
2016-11-28106.00108.00105.00107.0052000055194000
2016-11-25107.00108.00106.00106.0084700090474000
2016-11-24109.00110.00106.00107.001268000136164000
2016-11-22110.00110.00108.00108.0063800069503000
2016-11-21110.00110.00108.00110.0047600052117000
2016-11-18110.00110.00108.00110.0065600071789000
2016-11-17106.00109.00106.00109.0085200091904000
2016-11-16106.00108.00105.00108.0087200092708000
2016-11-15108.00108.00104.00104.0072600076343000
2016-11-14105.00112.00105.00107.001546000167419000
2016-11-11103.00107.00103.00105.001396000145965000
2016-11-10100.00103.00100.00102.001170000118478000
2016-11-09103.00103.0095.0096.001134000111539000
2016-11-08100.00103.00100.00103.0044600045498000
2016-11-07100.00103.00100.00101.0080400081501000
2016-11-0498.0099.0097.0098.0053900052813000
2016-11-02105.00106.0099.00100.001914000195007000
2016-11-01109.00109.00107.00107.0074400080466000
2016-10-31110.00111.00109.00111.0072600079803000
2016-10-28106.00111.00106.00110.001655000180453000
2016-10-27103.00106.00103.00105.0075500078934000
2016-10-26103.00104.00102.00103.0045700046924000
2016-10-25100.00103.00100.00103.0071400072758000
2016-10-24101.00101.0099.00100.0023700023742000
2016-10-21100.00103.0099.00100.001329000134244000
2016-10-2099.00100.0098.00100.0067300066246000
2016-10-1997.0099.0097.0099.0054200053259000
2016-10-1896.0097.0095.0097.0024200023293000
2016-10-1796.0097.0095.0096.0074500071502000
2016-10-1496.0097.0095.0095.0041000039269000
2016-10-1395.0097.0094.0097.0046400044316000
2016-10-1294.0095.0093.0094.0052900049827000
2016-10-1195.0095.0094.0095.0056200053303000
2016-10-0795.0095.0094.0095.0037800035782000
2016-10-0697.0097.0096.0097.0017200016666000
2016-10-0596.0097.0095.0096.0059300057026000
2016-10-0493.0097.0093.0097.0079600075771000
2016-10-0391.0094.0089.0093.0091000083668000
2016-09-3094.0094.0089.0089.0089800081602000
2016-09-2994.0098.0093.0095.001143000109031000
2016-09-2893.0095.0091.0094.001592000148345000
2016-09-2792.0093.0088.0093.001159000105528000
2016-09-2692.0093.0091.0093.001107000101878000
2016-09-2390.0093.0089.0092.0084600076816000
2016-09-2188.0092.0087.0092.002263000202850000
2016-09-2087.0088.0086.0088.0080300070141000
2016-09-1685.0088.0084.0087.001544000133133000
2016-09-1584.0085.0083.0085.0057700048448000
2016-09-1485.0085.0084.0084.0042900036333000
2016-09-1387.0087.0085.0086.0034600029855000
2016-09-1286.0087.0085.0086.0054100046486000
2016-09-0989.0089.0087.0087.0066000058264000
2016-09-0888.0090.0086.0090.0060700053553000
2016-09-0786.0088.0085.0088.0044300038440000
2016-09-0686.0087.0086.0087.0022200019196000
2016-09-0588.0090.0085.0086.0080700071436000
2016-09-0289.0089.0087.0088.0036200032017000
2016-09-0187.0089.0087.0089.0061600054158000
2016-08-3186.0087.0085.0087.0065700056699000
2016-08-3086.0086.0085.0085.0029400025163000
2016-08-2986.0087.0086.0087.0012800011085000
2016-08-2685.0086.0085.0086.0034200029333000
2016-08-2586.0086.0084.0085.0020800017710000
2016-08-2484.0086.0084.0085.0021700018439000
2016-08-2386.0086.0084.0084.0037400031727000
2016-08-2286.0086.0085.0085.0021800018655000
2016-08-1985.0086.0084.0085.0036300030856000
2016-08-1887.0088.0084.0084.0077500066638000
2016-08-1782.0088.0082.0088.00100800086458000
2016-08-1684.0085.0083.0083.0049100041181000
2016-08-1586.0086.0083.0083.00108800091522000
2016-08-1289.0089.0085.0086.0095400082567000
2016-08-1089.0089.0088.0088.0020000017706000
2016-08-0988.0090.0088.0090.0041700037136000
2016-08-0886.0087.0086.0087.0028800024948000
2016-08-0585.0086.0084.0084.0034000028760000
2016-08-0487.0087.0085.0085.0062100053382000
2016-08-0389.0089.0085.0086.0053800046707000
2016-08-0292.0092.0090.0091.0036200032976000
2016-08-0190.0092.0088.0092.0089500080837000
2016-07-2989.0092.0086.0091.001532000137007000
2016-07-2887.0088.0085.0088.0052500045711000
2016-07-2787.0089.0086.0088.0094400082591000
2016-07-2686.0087.0084.0085.0090100077009000
2016-07-2585.0086.0084.0085.0036800031347000
2016-07-2285.0086.0084.0085.0027500023360000
2016-07-2186.0087.0085.0086.0034800029969000
2016-07-2086.0086.0083.0086.0069600059017000
2016-07-1985.0087.0084.0086.0062600053456000
2016-07-1583.0085.0082.0085.0062500052416000
2016-07-1482.0083.0081.0082.0044100036157000
2016-07-1382.0083.0080.0082.00103500084424000
2016-07-1280.0083.0080.0080.0076100061762000
2016-07-1178.0080.0078.0080.0056300044568000
2016-07-0877.0079.0077.0077.0046300035948000
2016-07-0779.0079.0077.0078.0037200029077000
2016-07-0679.0080.0078.0079.0053500042171000
2016-07-0579.0080.0078.0079.0021900017309000
2016-07-0478.0079.0078.0078.0055200043494000
2016-07-0178.0080.0078.0078.0051700040553000
2016-06-3079.0080.0078.0079.0049900039252000
2016-06-2978.0080.0078.0078.0034100026799000
2016-06-2877.0079.0077.0078.0034900027280000
2016-06-2777.0081.0077.0079.0068700054070000
2016-06-2482.0082.0075.0076.001877000146796000
2016-06-2381.0082.0078.0082.0094500075609000
2016-06-2282.0082.0080.0080.0037700030481000
2016-06-2184.0084.0082.0082.0050300041689000
2016-06-2083.0085.0083.0084.0029100024390000
2016-06-1780.0086.0080.0086.001409000116603000
2016-06-1681.0082.0078.0079.0090600072487000
2016-06-1580.0083.0080.0081.0067100054610000
2016-06-1481.0081.0080.0081.0022900018511000
2016-06-1383.0083.0079.0080.0093300075508000
2016-06-1087.0087.0083.0083.0097000082785000
2016-06-0984.0085.0083.0085.0047400039858000
2016-06-0885.0086.0084.0084.0040200034186000
2016-06-0786.0087.0085.0085.0034600029698000
2016-06-0686.0086.0085.0086.0039200033696000
2016-06-0387.0088.0086.0087.0029600025766000
2016-06-0289.0090.0087.0087.0064100056411000
2016-06-0191.0092.0090.0090.0081700074125000
2016-05-3189.0092.0088.0092.001328000120529000
2016-05-3089.0089.0087.0089.0032000028384000
2016-05-2787.0089.0086.0088.0071000062025000
2016-05-2689.0089.0086.0087.0044400038951000
2016-05-2588.0088.0087.0087.0031700027760000
2016-05-2486.0087.0085.0086.0063300054447000
2016-05-2386.0087.0085.0086.0027500023703000
2016-05-2085.0088.0085.0087.0091200078759000
2016-05-1987.0088.0084.0085.0067500057916000
2016-05-1884.0087.0083.0086.0088900075996000
2016-05-1784.0084.0082.0084.0039900033300000
2016-05-1683.0084.0083.0083.0030400025378000
2016-05-1384.0085.0082.0083.0050700042287000
2016-05-1286.0086.0084.0084.0070900060380000
2016-05-1190.0090.0087.0087.0037100032933000
2016-05-1088.0090.0087.0090.0058300051711000
2016-05-0988.0089.0087.0088.0046600040952000
2016-05-0687.0089.0086.0088.0096500084167000
2016-05-0286.0087.0084.0084.001411000120544000
2016-04-2894.0099.0090.0090.003816000361069000
2016-04-2794.0095.0089.0093.004945000458124000
2016-04-2693.0094.0091.0092.0070100064651000
2016-04-2594.0095.0092.0093.0078600073462000
2016-04-2289.0094.0089.0094.001111000101884000
2016-04-2188.0090.0088.0090.0083300074148000
2016-04-2088.0089.0087.0087.00106100093408000
2016-04-1986.0087.0086.0087.0047500041005000
2016-04-1884.0086.0083.0084.0057200048138000
2016-04-1586.0088.0086.0087.0052800045874000
2016-04-1485.0088.0083.0087.0090500077730000
2016-04-1384.0084.0082.0083.0052100043395000
2016-04-1281.0084.0081.0083.001661000137210000
2016-04-1181.0081.0079.0081.0097100077713000
2016-04-0877.0084.0077.0081.001426000115862000
2016-04-0780.0082.0078.0078.0084500067156000
2016-04-0682.0082.0079.0080.0061300049350000
2016-04-0585.0085.0081.0082.0062200051584000
2016-04-0483.0086.0083.0086.0031000026252000
2016-04-0187.0087.0083.0083.0088500075102000
2016-03-3190.0091.0087.0087.0071100062769000
2016-03-3092.0092.0090.0091.0024800022510000
2016-03-2992.0093.0091.0092.0032400029667000
2016-03-2895.0095.0092.0093.0036100033666000
2016-03-2596.0096.0094.0094.0043100040896000
2016-03-2493.0096.0091.0095.0097400091104000
2016-03-2393.0094.0092.0093.0049400045756000
2016-03-2292.0093.0091.0093.0064600059489000
2016-03-1891.0092.0090.0091.0068900062985000
2016-03-1791.0092.0089.0090.0046500042018000
2016-03-1691.0092.0090.0090.0029300026662000
2016-03-1591.0093.0090.0092.0049500045374000
2016-03-1489.0091.0089.0090.0053500048172000
2016-03-1187.0089.0087.0088.0060200052849000
2016-03-1087.0088.0086.0088.0039500034456000
2016-03-0987.0087.0085.0086.0050100043185000
2016-03-0889.0090.0087.0087.0044100038878000
2016-03-0789.0090.0088.0089.0070600062658000
2016-03-0488.0090.0088.0088.0045800040439000
2016-03-0388.0090.0088.0088.0064600057400000
2016-03-0287.0088.0087.0088.0017900015654000
2016-03-0187.0088.0085.0086.0053000045863000
2016-02-2987.0089.0087.0087.0050500044386000
2016-02-2686.0087.0086.0086.0012100010443000
2016-02-2583.0088.0082.0086.0090000076561000
2016-02-2481.0083.0080.0082.0085700070189000
2016-02-2382.0082.0080.0081.0043600035338000
2016-02-2282.0082.0080.0081.0054200043906000
2016-02-1983.0083.0082.0082.0069800057388000
2016-02-1883.0084.0081.0083.0098900081803000
2016-02-1781.0082.0081.0081.0039200031797000
2016-02-1680.0083.0080.0081.0079100064094000
2016-02-1579.0081.0076.0081.0091800072276000
2016-02-1275.0077.0072.0075.002369000177574000
2016-02-1083.0084.0077.0078.001483000118829000
2016-02-0985.0085.0081.0083.00106100087696000
2016-02-0886.0088.0085.0086.0029000025054000
2016-02-0587.0089.0085.0087.0083200072349000
2016-02-0487.0089.0086.0087.0084700073971000
2016-02-0390.0090.0087.0087.0090000079838000
2016-02-0290.0092.0090.0090.00107600097493000
2016-02-0193.0094.0090.0091.001191000109164000
2016-01-2996.0098.0092.0094.002249000213915000
2016-01-2895.0096.0094.0096.0080000076178000
2016-01-2795.0097.0094.0097.0070600067417000
2016-01-2695.0096.0092.0093.0087400081830000
2016-01-2597.0097.0095.0096.0072100069414000
2016-01-2292.0097.0092.0096.00100800094650000
2016-01-2194.0095.0089.0089.001273000117944000
2016-01-2096.0097.0093.0094.001545000147381000
2016-01-1996.0098.0095.0096.0095700092319000
2016-01-1897.0099.0096.0097.0099300096592000
2016-01-15100.00100.0097.0097.001037000102059000
2016-01-1496.00100.0096.0099.001402000136600000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog