[8563 東証1部] 大東銀行 日足 時系列データ

[8563 東証1部] 大東銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28163.00163.00162.00163.00490007981000
2017-06-27161.00163.00161.00163.00300004873000
2017-06-26162.00163.00162.00162.00520008426000
2017-06-23165.00165.00163.00163.0010400017029000
2017-06-22165.00166.00165.00165.00250004140000
2017-06-21167.00167.00165.00165.0013000021560000
2017-06-20170.00170.00167.00168.0022600038196000
2017-06-19167.00168.00167.00168.00240004023000
2017-06-16166.00167.00166.00167.008500014191000
2017-06-15167.00168.00166.00166.007900013173000
2017-06-14166.00168.00166.00167.009500015901000
2017-06-13166.00167.00166.00166.00230003823000
2017-06-12165.00168.00165.00166.0018000030027000
2017-06-09166.00168.00165.00167.0019600032590000
2017-06-08165.00166.00165.00166.00370006129000
2017-06-07164.00165.00163.00164.0013300021776000
2017-06-06163.00167.00163.00165.0016200026761000
2017-06-05165.00166.00163.00165.0011300018578000
2017-06-02164.00167.00163.00167.0017200028522000
2017-06-01162.00163.00162.00163.009200014966000
2017-05-31161.00161.00160.00160.008200013147000
2017-05-30165.00165.00161.00162.0019900032265000
2017-05-29165.00165.00164.00165.00340005602000
2017-05-26167.00167.00166.00166.006100010155000
2017-05-25168.00169.00168.00168.00520008748000
2017-05-24168.00170.00167.00169.0017300029162000
2017-05-23168.00168.00167.00168.0010200017113000
2017-05-22169.00169.00168.00168.00570009608000
2017-05-19169.00169.00168.00169.008400014182000
2017-05-18169.00170.00166.00169.0033400056174000
2017-05-17171.00171.00170.00171.009500016232000
2017-05-16171.00171.00170.00171.00929000158854000
2017-05-15172.00172.00171.00172.0025500043758000
2017-05-12171.00173.00170.00173.0025800044135000
2017-05-11173.00173.00171.00171.0020700035590000
2017-05-10170.00173.00169.00173.001067000183582000
2017-05-09169.00170.00167.00170.0029300049435000
2017-05-08170.00171.00169.00169.0038700065624000
2017-05-02167.00170.00167.00169.0051800087448000
2017-05-01167.00168.00166.00168.0015800026399000
2017-04-28167.00168.00166.00166.0023700039576000
2017-04-27166.00168.00166.00167.0041700069665000
2017-04-26166.00168.00165.00167.0029500049214000
2017-04-25163.00165.00163.00164.0018900031010000
2017-04-24162.00164.00162.00163.0023600038467000
2017-04-21160.00162.00160.00160.0022700036404000
2017-04-20157.00161.00157.00159.00863000137457000
2017-04-19158.00158.00152.00156.00722000112739000
2017-04-18158.00161.00158.00159.0028800045844000
2017-04-17160.00160.00157.00158.0033100052448000
2017-04-14160.00161.00160.00161.0015100024204000
2017-04-13161.00161.00160.00160.0011300018123000
2017-04-12162.00162.00161.00161.007500012095000
2017-04-11163.00164.00161.00162.0032100052148000
2017-04-10163.00166.00163.00165.0031600052081000
2017-04-07164.00166.00163.00163.0027300044731000
2017-04-06167.00167.00164.00165.0018400030381000
2017-04-05169.00169.00167.00167.0011700019637000
2017-04-04170.00170.00167.00169.0023500039748000
2017-04-03169.00171.00168.00170.0028700048709000
2017-03-31175.00176.00169.00169.0022400038418000
2017-03-30175.00176.00174.00174.0014600025524000
2017-03-29175.00175.00172.00174.0018700032481000
2017-03-28176.00179.00176.00178.0030500054263000
2017-03-27175.00177.00174.00176.0020400035859000
2017-03-24172.00175.00172.00174.0023300040421000
2017-03-23172.00172.00170.00171.0028600048925000
2017-03-22172.00173.00171.00173.0018000031030000
2017-03-21178.00179.00175.00175.0026200046401000
2017-03-17179.00179.00178.00179.0018400032895000
2017-03-16177.00179.00177.00177.0017600031257000
2017-03-15178.00178.00177.00178.0026400046827000
2017-03-14178.00179.00177.00178.0019100034053000
2017-03-13178.00180.00177.00178.0055700099328000
2017-03-10177.00177.00175.00177.00621000109581000
2017-03-09175.00176.00175.00176.0038400067271000
2017-03-08174.00176.00173.00175.0030000052317000
2017-03-07174.00175.00174.00174.0010700018663000
2017-03-06173.00176.00173.00174.0039600069183000
2017-03-03173.00174.00173.00173.008700015086000
2017-03-02174.00176.00173.00173.0056600098447000
2017-03-01171.00174.00171.00174.0032600056079000
2017-02-28172.00173.00171.00171.0025600044069000
2017-02-27172.00173.00170.00172.0036900063368000
2017-02-24171.00173.00171.00173.0016100027728000
2017-02-23172.00173.00170.00171.0021100036160000
2017-02-22174.00174.00172.00172.0027800048116000
2017-02-21172.00173.00171.00173.0033500057686000
2017-02-20170.00172.00170.00172.0040400069215000
2017-02-17168.00171.00168.00171.0020000034003000
2017-02-16168.00170.00167.00168.0020200034062000
2017-02-15168.00169.00168.00169.0010300017328000
2017-02-14169.00170.00167.00167.0047000079514000
2017-02-13170.00170.00169.00170.00540009170000
2017-02-10168.00170.00168.00170.0015500026273000
2017-02-09168.00169.00168.00168.008800014797000
2017-02-08169.00169.00168.00168.008700014689000
2017-02-07168.00170.00168.00170.009500016054000
2017-02-06170.00170.00168.00169.0015800026737000
2017-02-03167.00170.00167.00169.0053400090035000
2017-02-02168.00169.00167.00168.0016800028206000
2017-02-01167.00168.00167.00167.007100011893000
2017-01-31167.00169.00167.00167.0025700043117000
2017-01-30169.00169.00167.00168.0025500042950000
2017-01-27169.00170.00168.00169.0017700029915000
2017-01-26169.00170.00168.00169.0041900070814000
2017-01-25168.00169.00167.00167.0034000057058000
2017-01-24169.00169.00167.00167.0025400042712000
2017-01-23169.00170.00169.00169.0028200047783000
2017-01-20170.00171.00168.00169.00612000103731000
2017-01-19169.00170.00169.00170.0038300064808000
2017-01-18168.00169.00166.00168.0038700064646000
2017-01-17167.00168.00166.00168.0034200057140000
2017-01-16168.00169.00167.00168.0012300020646000
2017-01-13168.00168.00166.00168.0028000046757000
2017-01-12169.00170.00167.00168.0016100027067000
2017-01-11170.00171.00168.00170.0015900026955000
2017-01-10170.00170.00169.00170.0016900028672000
2017-01-06170.00170.00169.00170.005900010028000
2017-01-05168.00171.00168.00171.0024500041613000
2017-01-04168.00170.00167.00170.0041300069745000
2016-12-30167.00168.00166.00167.007800013016000
2016-12-29166.00167.00166.00167.0013600022699000
2016-12-28165.00168.00165.00168.0017900029822000
2016-12-27167.00168.00164.00165.0031800052728000
2016-12-26170.00170.00166.00167.0017400029156000
2016-12-22170.00170.00168.00170.0021800037000000
2016-12-21171.00171.00166.00169.0027400046175000
2016-12-20172.00173.00169.00171.0026600045394000
2016-12-19169.00170.00167.00170.0014900025155000
2016-12-16168.00169.00167.00168.0021300035880000
2016-12-15168.00169.00166.00168.0015100025277000
2016-12-14168.00168.00167.00168.0010100016951000
2016-12-13168.00169.00167.00168.0019900033321000
2016-12-12170.00170.00167.00169.0032300054419000
2016-12-09169.00172.00167.00169.00701000118432000
2016-12-08174.00174.00168.00169.00638000108830000
2016-12-07168.00176.00167.00174.001809000313312000
2016-12-06169.00169.00168.00168.007200012109000
2016-12-05168.00169.00168.00169.008500014345000
2016-12-02169.00170.00168.00168.009800016534000
2016-12-01170.00170.00168.00169.0024300041174000
2016-11-30169.00170.00168.00169.00450007607000
2016-11-29168.00169.00168.00169.006700011282000
2016-11-28168.00170.00168.00168.006600011127000
2016-11-25168.00170.00167.00170.0011100018718000
2016-11-24171.00171.00167.00168.0014600024619000
2016-11-22170.00172.00169.00171.0015000025596000
2016-11-21170.00171.00169.00170.0012200020725000
2016-11-18171.00171.00169.00170.0011400019396000
2016-11-17169.00171.00169.00170.0010000016985000
2016-11-16169.00170.00168.00170.0013100022128000
2016-11-15170.00171.00166.00168.0020400034412000
2016-11-14171.00172.00170.00170.0013900023722000
2016-11-11171.00173.00170.00170.0028000047919000
2016-11-10167.00172.00167.00170.0015600026432000
2016-11-09170.00171.00161.00161.0028500047282000
2016-11-08170.00172.00170.00170.0016300027783000
2016-11-07169.00171.00168.00171.0012100020473000
2016-11-04169.00169.00166.00168.0018100030394000
2016-11-02171.00171.00168.00170.0021000035656000
2016-11-01169.00172.00169.00171.0013800023493000
2016-10-31170.00171.00169.00169.0010500017840000
2016-10-28168.00174.00168.00173.00674000116309000
2016-10-27168.00169.00167.00168.0022200037306000
2016-10-26168.00170.00168.00168.0024100040617000
2016-10-25170.00170.00167.00168.0019300032459000
2016-10-24171.00171.00169.00170.008000013587000
2016-10-21169.00171.00168.00171.0016600028234000
2016-10-20169.00170.00168.00169.0018100030604000
2016-10-19167.00169.00167.00169.007700012965000
2016-10-18166.00169.00166.00167.0011500019280000
2016-10-17167.00168.00166.00166.0014100023540000
2016-10-14167.00168.00166.00166.0010800018031000
2016-10-13167.00169.00167.00167.0016200027187000
2016-10-12168.00168.00164.00166.0020800034561000
2016-10-11172.00174.00168.00168.0015900027074000
2016-10-07174.00174.00172.00173.007100012268000
2016-10-06174.00176.00173.00173.0010000017397000
2016-10-05173.00173.00172.00172.0014300024660000
2016-10-04171.00176.00171.00173.0013100022754000
2016-10-03171.00172.00169.00170.006300010740000
2016-09-30169.00171.00168.00169.0013100022191000
2016-09-29170.00173.00169.00171.0019700033638000
2016-09-28169.00170.00167.00169.0016700028120000
2016-09-27170.00170.00165.00168.0013200022161000
2016-09-26170.00173.00168.00170.0011800020046000
2016-09-23175.00175.00172.00175.0015700027395000
2016-09-21168.00177.00166.00176.0024800042674000
2016-09-20170.00172.00168.00172.0020600035170000
2016-09-16165.00170.00164.00168.0014600024440000
2016-09-15164.00166.00163.00164.0012000019715000
2016-09-14166.00167.00165.00165.00590009803000
2016-09-13166.00167.00165.00167.00490008156000
2016-09-12166.00168.00166.00167.0014300023810000
2016-09-09167.00168.00166.00166.0015600026050000
2016-09-08168.00168.00167.00168.007000011741000
2016-09-07167.00168.00163.00168.0013100021794000
2016-09-06168.00169.00167.00169.0010200017168000
2016-09-05170.00170.00168.00168.00500008463000
2016-09-02170.00170.00168.00168.00350005907000
2016-09-01170.00171.00169.00171.0010600018027000
2016-08-31166.00171.00166.00170.0011800019832000
2016-08-30167.00167.00166.00166.007500012496000
2016-08-29167.00168.00166.00167.00410006847000
2016-08-26167.00167.00165.00165.0016100026707000
2016-08-25167.00168.00166.00168.0011500019202000
2016-08-24167.00167.00166.00166.0013700022863000
2016-08-23169.00169.00168.00168.0014000023599000
2016-08-22171.00172.00168.00170.00510008679000
2016-08-19172.00173.00170.00171.006600011317000
2016-08-18169.00172.00168.00169.0015300025899000
2016-08-17171.00172.00169.00169.0017600029978000
2016-08-16176.00176.00170.00170.0021400037310000
2016-08-15178.00178.00175.00176.007400013048000
2016-08-12183.00183.00178.00180.0013700024700000
2016-08-10181.00183.00180.00183.007800014147000
2016-08-09181.00185.00181.00185.00460008438000
2016-08-08180.00185.00180.00183.0010800019552000
2016-08-05171.00177.00171.00177.0014600025238000
2016-08-04173.00174.00168.00170.0017400029830000
2016-08-03186.00186.00171.00172.0019900035719000
2016-08-02192.00192.00182.00182.0014500026990000
2016-08-01194.00199.00189.00194.0018400035654000
2016-07-29180.00203.00179.00195.0017200032705000
2016-07-28183.00184.00178.00180.0014400026177000
2016-07-27182.00185.00182.00183.007200013148000
2016-07-26181.00183.00179.00182.009200016677000
2016-07-25184.00184.00181.00183.006300011498000
2016-07-22191.00192.00183.00184.0014600027163000
2016-07-21198.00198.00190.00192.0011700022743000
2016-07-20198.00198.00193.00195.0013300026112000
2016-07-19195.00195.00193.00195.0016100031336000
2016-07-15187.00198.00187.00196.0012700024547000
2016-07-14187.00191.00185.00188.008000015072000
2016-07-13182.00188.00180.00186.0026600048722000
2016-07-12181.00185.00180.00181.0019900036375000
2016-07-11172.00181.00172.00181.0011300019896000
2016-07-08172.00172.00171.00171.00330005648000
2016-07-07172.00174.00170.00171.008400014464000
2016-07-06169.00172.00167.00171.0022500038233000
2016-07-05170.00171.00169.00171.006300010745000
2016-07-04172.00173.00167.00170.0022400038198000
2016-07-01173.00174.00170.00171.0022500038746000
2016-06-30177.00177.00172.00172.0017700030945000
2016-06-29179.00180.00177.00177.009700017270000
2016-06-28176.00182.00176.00179.0014200025441000
2016-06-27175.00180.00175.00179.0013500023873000
2016-06-24182.00184.00174.00174.0021900038924000
2016-06-23177.00184.00177.00184.0020800037365000

   ※ 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