[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 
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
2016-06-22176.00177.00174.00177.0012000021145000
2016-06-21177.00177.00176.00177.00170003008000
2016-06-20178.00178.00177.00177.0015700027910000
2016-06-17175.00176.00175.00176.007100012452000
2016-06-16175.00176.00174.00175.0020500035878000
2016-06-15173.00176.00173.00175.0021000036682000
2016-06-14174.00175.00173.00174.006400011108000
2016-06-13175.00176.00173.00174.009800017096000
2016-06-10176.00177.00176.00176.0015400027106000
2016-06-09175.00178.00175.00176.0010000017625000
2016-06-08176.00177.00176.00177.00150002645000
2016-06-07176.00177.00176.00176.0012500022002000
2016-06-06174.00176.00174.00176.007300012780000
2016-06-03176.00177.00174.00176.0012600022084000
2016-06-02176.00177.00175.00176.006700011792000
2016-06-01176.00177.00175.00177.0012900022747000
2016-05-31176.00177.00176.00176.00300005286000
2016-05-30175.00177.00175.00176.00350006168000
2016-05-27175.00176.00175.00175.00470008226000
2016-05-26174.00176.00174.00175.008500014881000
2016-05-25174.00175.00174.00174.007900013752000
2016-05-24174.00174.00173.00173.0011200019469000
2016-05-23174.00175.00172.00174.0017300030082000
2016-05-20174.00174.00172.00174.007400012856000
2016-05-19173.00174.00173.00173.0013100022675000
2016-05-18171.00173.00171.00173.0011700020163000
2016-05-17171.00173.00170.00171.0017200029505000
2016-05-16170.00173.00170.00171.0016100027621000
2016-05-13177.00177.00174.00175.0019400034198000
2016-05-12176.00178.00175.00177.0012500022074000
2016-05-11175.00178.00175.00177.0013400023545000
2016-05-10174.00178.00174.00176.008500014979000
2016-05-09172.00174.00171.00173.0010100017444000
2016-05-06170.00172.00170.00171.0027900047588000
2016-05-02168.00170.00166.00168.0035000058739000
2016-04-28181.00182.00172.00173.0025000044253000
2016-04-27184.00184.00180.00180.0017400031497000
2016-04-26185.00187.00183.00184.0017800032942000
2016-04-25185.00185.00183.00185.0012400022810000
2016-04-22179.00186.00179.00185.0023700043105000
2016-04-21178.00180.00177.00179.0019000033857000
2016-04-20180.00180.00178.00178.007600013584000
2016-04-19179.00180.00178.00180.0011400020433000
2016-04-18176.00178.00175.00177.0013500023842000
2016-04-15177.00179.00176.00177.0016000028404000
2016-04-14177.00179.00176.00179.0017600031234000
2016-04-13176.00176.00175.00176.009800017218000
2016-04-12172.00176.00172.00175.009600016680000
2016-04-11170.00172.00169.00171.0013600023228000
2016-04-08168.00174.00168.00171.0021200036155000
2016-04-07170.00171.00169.00169.006900011734000
2016-04-06169.00171.00169.00170.0017100029000000
2016-04-05174.00174.00169.00169.0018600032124000
2016-04-04173.00175.00172.00173.007500012988000
2016-04-01176.00177.00171.00172.0044000076518000
2016-03-31177.00179.00175.00175.0023400041370000
2016-03-30178.00178.00176.00177.008100014375000
2016-03-29176.00181.00176.00179.006700011934000
2016-03-28174.00177.00174.00177.009000015808000
2016-03-25174.00176.00172.00174.0011100019316000
2016-03-24182.00182.00174.00174.0010800019118000
2016-03-23184.00184.00181.00182.007100012905000
2016-03-22180.00183.00177.00183.0015500027952000
2016-03-18184.00184.00177.00179.0019800035647000
2016-03-17187.00187.00183.00184.0010400019211000
2016-03-16188.00188.00185.00185.008100015115000
2016-03-15191.00192.00188.00189.0014300027211000
2016-03-14191.00191.00189.00191.0010100019229000
2016-03-11180.00187.00180.00186.0027700050317000
2016-03-10185.00185.00180.00183.0013800025203000
2016-03-09185.00185.00182.00183.009000016488000
2016-03-08187.00187.00184.00186.0022300041487000
2016-03-07188.00189.00187.00188.0025100047189000
2016-03-04185.00189.00185.00188.0013300024860000
2016-03-03184.00187.00183.00187.0013800025642000
2016-03-02185.00187.00183.00184.0027500050922000
2016-03-01180.00183.00178.00182.0033300060134000
2016-02-29182.00183.00178.00180.0022500040614000
2016-02-26183.00184.00180.00180.008200014949000
2016-02-25177.00186.00177.00182.0032300059160000
2016-02-24177.00182.00176.00179.0021400038206000
2016-02-23177.00178.00175.00177.0015500027413000
2016-02-22175.00177.00175.00177.009400016535000
2016-02-19181.00181.00176.00176.0012100021461000
2016-02-18179.00182.00176.00181.0017700031660000
2016-02-17175.00179.00175.00176.0017300030504000
2016-02-16177.00179.00171.00175.0017100030086000
2016-02-15174.00178.00171.00177.0012600022060000
2016-02-12168.00173.00167.00167.0033300056408000
2016-02-10182.00184.00173.00173.0032000056417000
2016-02-09181.00183.00178.00181.0028800051901000
2016-02-08182.00186.00181.00185.0016200029810000
2016-02-05187.00187.00181.00183.0016500030253000
2016-02-04187.00187.00184.00184.0016500030540000
2016-02-03182.00186.00182.00186.0016500030322000
2016-02-02189.00190.00177.00184.0026400049044000
2016-02-01194.00194.00187.00189.0021900041394000
2016-01-29196.00198.00188.00197.0015500030014000
2016-01-28194.00196.00193.00196.00500009776000
2016-01-27190.00193.00189.00193.00510009766000
2016-01-26190.00190.00184.00185.0016700031233000
2016-01-25193.00195.00193.00194.00310006002000
2016-01-22185.00193.00184.00193.0012600023671000
2016-01-21189.00194.00184.00184.0029600056133000
2016-01-20194.00194.00188.00189.0017600033516000
2016-01-19195.00195.00191.00193.0016300031379000
2016-01-18187.00193.00187.00193.0010900020793000
2016-01-15193.00194.00191.00192.0011900022868000
2016-01-14195.00197.00181.00193.0025600049338000
2016-01-13196.00197.00195.00196.009800019196000
2016-01-12201.00202.00195.00195.0015100029993000
2016-01-08205.00207.00205.00205.0014500029884000
2016-01-07207.00208.00206.00206.0012900026714000
2016-01-06208.00208.00207.00208.0014000029105000
2016-01-05207.00209.00207.00208.007900016440000
2016-01-04208.00209.00207.00207.008000016592000
2015-12-30210.00210.00208.00210.008800018409000
2015-12-29208.00210.00207.00208.009700020246000
2015-12-28206.00208.00206.00208.005900012222000
2015-12-25205.00207.00205.00207.009400019325000
2015-12-24206.00206.00204.00204.0010100020715000
2015-12-22205.00207.00205.00205.008700017871000
2015-12-21207.00208.00206.00206.009600019852000
2015-12-18212.00213.00209.00210.0014700031042000
2015-12-17214.00214.00210.00210.0015700033306000
2015-12-16209.00212.00209.00211.0010600022338000
2015-12-15207.00209.00207.00208.007300015182000
2015-12-14208.00209.00207.00208.009200019107000
2015-12-11209.00212.00209.00212.0020500042947000
2015-12-10210.00213.00208.00210.0012700026726000
2015-12-09210.00213.00210.00210.0015000031710000
2015-12-08212.00213.00210.00211.0012200025789000
2015-12-07215.00217.00212.00212.0017800038170000
2015-12-04212.00217.00212.00216.0042700091691000
2015-12-03215.00216.00214.00214.0010500022544000
2015-12-02214.00215.00214.00215.009600020605000
2015-12-01215.00215.00214.00215.0016000034331000
2015-11-30216.00217.00214.00216.0026500057126000
2015-11-27215.00217.00215.00215.0011400024569000
2015-11-26216.00219.00216.00218.0014900032419000

   ※ 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