[8561 東証1部] 徳島銀 日足 時系列データ

[8561 東証1部] 徳島銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26311.00333.00310.00333.007200023104000
2010-03-25313.00315.00310.00311.009000028109000
2010-03-24302.00314.00302.00314.009600029671000
2010-03-23300.00305.00299.00301.007300022023000
2010-03-19293.00299.00292.00299.005900017324000
2010-03-18300.00300.00295.00295.006400019159000
2010-03-17293.00297.00292.00297.004100012070000
2010-03-16290.00296.00290.00291.00330009636000
2010-03-15290.00294.00290.00294.006200018082000
2010-03-12299.00299.00290.00293.008800026094000
2010-03-11297.00297.00294.00294.003800011238000
2010-03-10300.00300.00296.00296.00260007734000
2010-03-09299.00300.00298.00300.00260007775000
2010-03-08304.00304.00295.00300.003500010525000
2010-03-05299.00303.00299.00301.00210006333000
2010-03-04305.00305.00298.00300.004100012425000
2010-03-03299.00303.00298.00303.00300009020000
2010-03-02299.00303.00298.00303.007900023716000
2010-03-01299.00304.00298.00302.0012000036082000
2010-02-26303.00303.00296.00299.004000011980000
2010-02-25296.00303.00296.00303.004500013434000
2010-02-24298.00302.00297.00298.004600013727000
2010-02-23309.00317.00297.00301.0010700032515000
2010-02-22304.00304.00296.00301.005600016850000
2010-02-19292.00299.00291.00296.00330009725000
2010-02-18305.00305.00298.00300.008300025119000
2010-02-17298.00300.00297.00300.0011300033793000
2010-02-16295.00297.00295.00297.00150004444000
2010-02-15297.00300.00295.00295.00140004152000
2010-02-12299.00299.00295.00297.00320009484000
2010-02-10293.00299.00290.00294.005200015232000
2010-02-09293.00301.00287.00293.003500010254000
2010-02-08297.00299.00293.00299.004600013575000
2010-02-05310.00311.00301.00301.004400013458000
2010-02-04310.00314.00308.00314.00280008700000
2010-02-03312.00317.00312.00313.00190005962000
2010-02-02310.00314.00310.00314.007600023607000
2010-02-01325.00325.00312.00318.008100025953000
2010-01-29315.00320.00314.00319.005900018694000
2010-01-28315.00318.00314.00318.003900012349000
2010-01-27326.00326.00315.00315.005800018573000
2010-01-26335.00335.00322.00326.007300024148000
2010-01-25331.00334.00329.00331.005400017877000
2010-01-22346.00346.00334.00339.006700022877000
2010-01-21333.00347.00332.00346.007300024690000
2010-01-20340.00342.00330.00338.008600029019000
2010-01-19344.00344.00338.00342.007800026673000
2010-01-18342.00344.00335.00340.0010200034696000
2010-01-15350.00350.00344.00349.007000024324000
2010-01-14342.00348.00340.00344.005100017506000
2010-01-13331.00340.00331.00340.004500015183000
2010-01-12335.00340.00335.00338.003100010428000
2010-01-08329.00341.00329.00340.004400014795000
2010-01-07332.00337.00329.00337.00300009994000
2010-01-06338.00340.00323.00332.004900016287000
2010-01-05347.00347.00338.00338.009000030977000
2010-01-04326.00336.00322.00334.003900012899000
2009-12-30329.00329.00324.00324.005700018611000
2009-12-29339.00339.00327.00334.006300020777000
2009-12-28334.00340.00330.00330.006300021097000
2009-12-25338.00339.00330.00332.005000016738000
2009-12-24327.00336.00327.00329.006100020220000
2009-12-22336.00341.00326.00326.0019300064378000
2009-12-21326.00333.00319.00326.0012400040470000
2009-12-18324.00327.00323.00326.0013900045008000
2009-12-17321.00336.00316.00319.0014000045059000
2009-12-16314.00325.00314.00316.007800024731000
2009-12-15314.00314.00299.00301.0014100043584000
2009-12-14309.00311.00296.00309.0010100031058000
2009-12-11319.00319.00301.00309.0020700064666000
2009-12-10305.00313.00300.00309.0011400034796000
2009-12-09310.00314.00301.00303.0014000043317000
2009-12-08309.00312.00301.00301.0012200037465000
2009-12-07307.00312.00301.00309.009500029134000
2009-12-04310.00311.00302.00302.008600026431000
2009-12-03300.00308.00300.00308.009200027978000
2009-12-02313.00313.00294.00297.0013700041884000
2009-12-01278.00298.00276.00298.0017300049669000
2009-11-30270.00279.00270.00278.008900024411000
2009-11-27273.00273.00269.00269.005100013813000
2009-11-26268.00274.00265.00270.009100024548000
2009-11-25298.00298.00259.00270.0020700055489000
2009-11-24302.00303.00285.00293.007900023353000
2009-11-20298.00302.00297.00302.006600019743000
2009-11-19298.00302.00298.00299.006200018602000
2009-11-18308.00310.00299.00299.0010500032178000
2009-11-17311.00313.00307.00311.005100015796000
2009-11-16307.00310.00307.00310.00130004002000
2009-11-13317.00317.00301.00312.004800014805000
2009-11-12320.00321.00309.00312.006900021849000
2009-11-11326.00328.00322.00322.003200010381000
2009-11-10323.00333.00323.00331.005700018625000
2009-11-09325.00325.00320.00320.00220007104000
2009-11-06326.00326.00321.00321.003100010034000
2009-11-05330.00331.00323.00324.004500014755000
2009-11-04335.00339.00330.00335.005100017037000
2009-11-02333.00340.00333.00340.004600015466000
2009-10-30334.00334.00328.00333.007600025264000
2009-10-29323.00328.00320.00323.007800025259000
2009-10-28323.00331.00322.00324.007100022959000
2009-10-27328.00328.00321.00321.005800018810000
2009-10-26341.00344.00335.00336.007900026695000
2009-10-23343.00348.00340.00340.004400015085000
2009-10-22350.00350.00338.00339.007300025066000
2009-10-21350.00351.00344.00349.008400029254000
2009-10-20352.00352.00342.00346.0010500036494000
2009-10-19344.00344.00338.00342.007900026943000
2009-10-16342.00344.00335.00339.007300024678000
2009-10-15344.00345.00337.00337.006600022556000
2009-10-14346.00346.00335.00344.0011200038016000
2009-10-13355.00355.00343.00344.004600016005000
2009-10-09357.00357.00343.00345.0010400036196000
2009-10-08365.00365.00347.00347.00260009221000
2009-10-07361.00365.00354.00365.004300015418000
2009-10-06347.00361.00347.00361.004900017274000
2009-10-05356.00357.00347.00352.005500019329000
2009-10-02375.00375.00355.00360.009600035191000
2009-10-01373.00375.00360.00370.009100033292000
2009-09-30367.00371.00359.00368.006600024064000
2009-09-29368.00368.00355.00367.0012900046549000
2009-09-28368.00369.00359.00363.005000018181000
2009-09-25378.00378.00370.00370.0010200038248000
2009-09-24373.00384.00371.00378.0016700063068000
2009-09-18385.00385.00366.00371.0018500069562000
2009-09-17381.00382.00376.00382.0012100045774000
2009-09-16399.00399.00373.00376.0016900065527000
2009-09-15438.00438.00400.00401.00436000177444000
2009-09-14450.00450.00441.00448.003500015626000
2009-09-11459.00459.00448.00448.006600030112000
2009-09-10465.00465.00454.00462.003700016984000
2009-09-09456.00457.00450.00450.00180008157000
2009-09-08462.00463.00456.00457.00180008260000
2009-09-07467.00467.00458.00462.00130006016000
2009-09-04472.00472.00468.00468.002300010816000
2009-09-03465.00471.00465.00468.00190008897000
2009-09-02475.00475.00467.00470.006900032579000
2009-09-01490.00493.00485.00490.005700027908000
2009-08-31494.00498.00487.00493.003200015742000
2009-08-28487.00490.00481.00485.00160007774000
2009-08-27487.00487.00481.00483.00160007743000
2009-08-26483.00488.00480.00484.003700017879000
2009-08-25488.00495.00488.00488.005600027432000
2009-08-24496.00508.00496.00496.005900029466000
2009-08-21504.00506.00495.00496.005200026007000
2009-08-20500.00508.00497.00506.006700033694000
2009-08-19501.00502.00497.00498.002500012501000
2009-08-18507.00510.00503.00504.006400032436000
2009-08-17498.00506.00498.00499.005200026083000
2009-08-14501.00508.00500.00500.003400017078000
2009-08-13494.00503.00494.00498.00130006496000
2009-08-12495.00496.00493.00493.002700013358000
2009-08-11501.00508.00498.00502.00180009052000
2009-08-10490.00504.00490.00502.0050002502000
2009-08-07493.00494.00489.00490.00110005402000
2009-08-06491.00497.00490.00497.002200010899000
2009-08-05491.00501.00491.00495.00130006448000
2009-08-04502.00502.00494.00495.002000010015000
2009-08-03493.00510.00493.00510.003800018996000
2009-07-31499.00499.00484.00496.005100025101000
2009-07-30484.00493.00482.00488.00180008772000
2009-07-29483.00483.00476.00479.003300015779000
2009-07-28494.00494.00491.00493.0060002956000
2009-07-27491.00496.00490.00493.00190009355000
2009-07-24482.00486.00476.00476.002300011046000
2009-07-23479.00482.00474.00480.00180008619000
2009-07-22485.00485.00473.00481.005600026920000
2009-07-21501.00501.00483.00488.004900024289000
2009-07-17488.00493.00483.00491.003700018072000
2009-07-16473.00483.00470.00483.003600017104000
2009-07-15473.00478.00465.00468.002500011791000
2009-07-14475.00478.00460.00473.00210009921000
2009-07-13473.00473.00463.00470.00150007069000
2009-07-10482.00482.00468.00478.002800013353000
2009-07-09482.00486.00476.00477.003100014872000
2009-07-08478.00496.00478.00492.005800028311000
2009-07-07495.00495.00481.00483.002100010197000
2009-07-06468.00490.00468.00490.00140006654000
2009-07-03473.00479.00471.00478.002400011391000
2009-07-02496.00496.00481.00482.007100034789000
2009-07-01477.00496.00477.00493.005600027234000
2009-06-30478.00482.00476.00477.003000014362000
2009-06-29485.00485.00473.00473.003900018785000
2009-06-26486.00486.00473.00480.00200009619000
2009-06-25475.00489.00471.00483.004700022626000
2009-06-24469.00475.00469.00474.00150007096000
2009-06-23478.00478.00465.00473.004100019399000
2009-06-22465.00479.00465.00473.004200019810000
2009-06-19455.00466.00452.00464.003900017963000
2009-06-18475.00475.00445.00459.006300029413000
2009-06-17459.00475.00459.00474.004000018798000
2009-06-16464.00472.00454.00458.005300024389000
2009-06-15475.00475.00466.00466.004300020205000
2009-06-12475.00475.00460.00472.009700045711000
2009-06-11469.00479.00464.00465.003000014082000
2009-06-10460.00471.00459.00464.002600012081000
2009-06-09464.00464.00450.00455.005000022820000
2009-06-08469.00469.00463.00463.00120005593000
2009-06-05466.00470.00463.00464.00180008425000
2009-06-04472.00476.00464.00466.003400015911000
2009-06-03474.00477.00469.00473.003000014219000
2009-06-02483.00483.00476.00476.005400025974000
2009-06-01482.00489.00476.00489.008700042037000
2009-05-29491.00491.00479.00479.003300015941000
2009-05-28482.00493.00482.00485.003600017533000
2009-05-27484.00488.00481.00481.00190009191000
2009-05-26484.00498.00479.00480.002800013539000
2009-05-25477.00481.00477.00479.00130006219000
2009-05-22490.00490.00481.00481.002600012685000
2009-05-21493.00494.00487.00490.002700013260000
2009-05-20486.00488.00477.00488.002900014029000
2009-05-19492.00492.00478.00487.005000024410000
2009-05-18494.00494.00482.00487.005600027370000
2009-05-15476.00499.00476.00499.002400011827000
2009-05-14485.00485.00473.00473.003200015304000
2009-05-13491.00495.00483.00495.00110005389000
2009-05-12495.00495.00490.00491.0070003444000
2009-05-11492.00510.00492.00496.002100010503000
2009-05-08499.00502.00483.00502.002500012454000
2009-05-07500.00500.00498.00499.008300041463000
2009-05-01489.00495.00487.00488.002700013240000
2009-04-30469.00500.00469.00490.003900019195000
2009-04-28451.00475.00451.00467.004400020486000
2009-04-27465.00470.00460.00460.0090004190000
2009-04-24469.00474.00465.00465.004100019213000
2009-04-23467.00478.00450.00468.006300029125000
2009-04-22486.00490.00467.00473.006100029051000
2009-04-21495.00495.00470.00485.005500026434000
2009-04-20500.00500.00492.00497.003600017969000
2009-04-17496.00510.00495.00495.005600028079000
2009-04-16495.00499.00493.00495.002300011387000
2009-04-15487.00496.00487.00495.002500012275000
2009-04-14489.00489.00482.00482.002200010674000
2009-04-13485.00491.00482.00491.002100010188000
2009-04-10512.00512.00484.00485.003400016707000
2009-04-09496.00514.00496.00502.002300011603000
2009-04-08521.00521.00491.00495.002600013020000
2009-04-07525.00532.00513.00523.00140007310000
2009-04-06555.00555.00525.00535.003900021167000
2009-04-03561.00565.00552.00560.004600025743000
2009-04-02579.00580.00569.00579.006900039844000
2009-04-01598.00598.00559.00575.008800051107000
2009-03-31553.00553.00538.00538.003800020917000
2009-03-30551.00566.00551.00553.006100034001000
2009-03-27563.00570.00550.00550.005500031056000
2009-03-26577.00577.00558.00563.008600048672000
2009-03-25540.00581.00528.00581.009700052934000
2009-03-24500.00546.00499.00530.009900051264000
2009-03-23494.00497.00485.00497.007400036358000
2009-03-19489.00489.00480.00484.006000029032000
2009-03-18478.00480.00470.00479.007300034879000

   ※ 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。 

Twitter