個別株価データ

個別株価データ

東証1部(銀行業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 1080 1080 1051 1051 405000 1051
2008-01-07 1051 1052 1031 1040 620000 1040
2008-01-08 1031 1051 1030 1049 480000 1049
2008-01-09 1041 1073 1030 1068 430000 1068
2008-01-10 1077 1077 1052 1062 460000 1062
2008-01-11 1067 1070 1041 1054 519000 1054
2008-01-15 1063 1064 1035 1040 556000 1040
2008-01-16 1033 1040 1003 1011 528000 1011
2008-01-17 1026 1030 1005 1029 463000 1029
2008-01-18 1000 1028 988 1024 495000 1024
2008-01-21 1016 1016 991 996 409000 996
2008-01-22 994 1001 945 945 582000 945
2008-01-23 974 984 956 968 566000 968
2008-01-24 968 995 968 985 407000 985
2008-01-25 994 1025 994 1025 376000 1025
2008-01-28 1005 1024 1004 1012 449000 1012
2008-01-29 1054 1057 1021 1034 522000 1034
2008-01-30 1040 1050 1013 1026 580000 1026
2008-01-31 1024 1076 1014 1076 535000 1076
2008-02-01 1074 1075 1046 1066 368000 1066
2008-02-04 1090 1100 1069 1100 351000 1100
2008-02-05 1067 1092 1067 1079 431000 1079
2008-02-06 1060 1081 1055 1065 658000 1065
2008-02-07 1055 1071 1032 1068 408000 1068
2008-02-08 1053 1097 1053 1067 276000 1067
2008-02-12 1069 1085 1049 1077 475000 1077
2008-02-13 1090 1097 1065 1067 336000 1067
2008-02-14 1087 1097 1079 1097 361000 1097
2008-02-15 1094 1095 1068 1089 525000 1089
2008-02-18 1093 1104 1072 1074 493000 1074
2008-02-19 1086 1089 1055 1066 531000 1066
2008-02-20 1065 1066 1017 1021 651000 1021
2008-02-21 1027 1053 1027 1042 499000 1042
2008-02-22 1041 1041 1013 1024 484000 1024
2008-02-25 1028 1053 1027 1051 483000 1051
2008-02-26 1051 1059 1017 1018 563000 1018
2008-02-27 1038 1062 1034 1050 616000 1050
2008-02-28 1035 1049 1022 1038 404000 1038
2008-02-29 1031 1038 1014 1028 462000 1028
2008-03-03 1017 1017 994 999 406000 999
2008-03-04 1002 1002 974 980 597000 980
2008-03-05 976 991 970 977 498000 977
2008-03-06 987 1010 977 1001 359000 1001
2008-03-07 977 1001 971 987 505000 987
2008-03-10 989 1023 987 1018 804000 1018
2008-03-11 1013 1014 991 1007 737000 1007
2008-03-12 1047 1091 1045 1064 1027000 1064
2008-03-13 1064 1082 1050 1077 910000 1077
2008-03-14 1077 1079 1029 1037 737000 1037
2008-03-17 1027 1027 991 1007 582000 1007
2008-03-18 1009 1032 997 1031 673000 1031
2008-03-19 1051 1063 1019 1042 706000 1042
2008-03-21 1045 1077 1037 1069 522000 1069
2008-03-24 1076 1086 1058 1058 600000 1058
2008-03-25 1076 1102 1059 1101 873000 1101
2008-03-26 1098 1115 1082 1103 451000 1103
2008-03-27 1092 1109 1090 1096 443000 1096
2008-03-28 1094 1124 1077 1112 563000 1112
2008-03-31 1092 1092 1048 1064 694000 1064
2008-04-01 1045 1090 1045 1082 642000 1082
2008-04-02 1100 1133 1090 1129 505000 1129
2008-04-03 1138 1145 1121 1137 457000 1137
2008-04-04 1138 1160 1133 1148 471000 1148
2008-04-07 1130 1156 1121 1151 281000 1151
2008-04-08 1135 1144 1108 1108 463000 1108
2008-04-09 1125 1125 1081 1088 499000 1088
2008-04-10 1075 1075 1058 1066 433000 1066
2008-04-11 1082 1107 1076 1097 475000 1097
2008-04-14 1068 1074 1053 1070 347000 1070
2008-04-15 1084 1098 1066 1097 575000 1097
2008-04-16 1093 1110 1093 1107 261000 1107
2008-04-17 1135 1149 1111 1115 470000 1115
2008-04-18 1128 1128 1099 1114 455000 1114
2008-04-21 1134 1140 1112 1126 356000 1126
2008-04-22 1133 1133 1106 1118 319000 1118
2008-04-23 1120 1128 1105 1110 373000 1110
2008-04-24 1104 1109 1091 1097 321000 1097
2008-04-25 1110 1135 1107 1116 700000 1116
2008-04-28 1126 1154 1124 1154 668000 1154
2008-04-30 1155 1198 1148 1185 773000 1185
2008-05-01 1169 1181 1157 1172 324000 1172
2008-05-02 1192 1201 1188 1197 705000 1197
2008-05-07 1237 1254 1232 1250 1322000 1250
2008-05-08 1240 1242 1220 1235 792000 1235
2008-05-09 1245 1245 1217 1219 730000 1219
2008-05-12 1200 1210 1189 1203 488000 1203
2008-05-13 1200 1231 1198 1215 604000 1215
2008-05-14 1206 1246 1204 1243 927000 1243
2008-05-15 1243 1268 1243 1255 736000 1255
2008-05-16 1270 1276 1230 1244 1040000 1244
2008-05-19 1264 1264 1225 1241 902000 1241
2008-05-20 1245 1263 1234 1238 1213000 1238
2008-05-21 1236 1239 1216 1224 1002000 1224
2008-05-22 1212 1228 1201 1225 968000 1225
2008-05-23 1234 1276 1229 1268 1934000 1268
2008-05-26 1273 1273 1249 1252 1030000 1252
2008-05-27 1272 1300 1270 1299 1287000 1299
2008-05-28 1294 1300 1269 1282 1294000 1282
2008-05-29 1298 1300 1285 1300 1334000 1300
2008-05-30 1300 1328 1291 1315 7408000 1315
2008-06-02 1295 1341 1286 1335 978000 1335
2008-06-03 1333 1343 1321 1335 1065000 1335
2008-06-04 1321 1369 1321 1357 1064000 1357
2008-06-05 1358 1374 1342 1368 798000 1368
2008-06-06 1378 1389 1337 1340 664000 1340
2008-06-09 1300 1338 1300 1322 665000 1322
2008-06-10 1321 1340 1310 1335 833000 1335
2008-06-11 1335 1338 1295 1321 791000 1321
2008-06-12 1331 1332 1300 1323 803000 1323
2008-06-13 1318 1320 1297 1315 836000 1315
2008-06-16 1310 1316 1288 1306 636000 1306
2008-06-17 1300 1320 1297 1311 493000 1311
2008-06-18 1312 1316 1292 1304 684000 1304
2008-06-19 1264 1271 1248 1255 1053000 1255
2008-06-20 1271 1275 1233 1243 660000 1243
2008-06-23 1212 1242 1202 1223 816000 1223
2008-06-24 1223 1234 1211 1227 684000 1227
2008-06-25 1217 1231 1201 1222 841000 1222
2008-06-26 1219 1234 1205 1219 698000 1219
2008-06-27 1200 1227 1194 1225 502000 1225
2008-06-30 1232 1257 1219 1243 875000 1243
2008-07-01 1234 1268 1228 1254 899000 1254
2008-07-02 1265 1276 1235 1240 843000 1240
2008-07-03 1240 1241 1204 1223 728000 1223
2008-07-04 1230 1233 1198 1216 527000 1216
2008-07-07 1228 1240 1205 1233 524000 1233
2008-07-08 1240 1259 1207 1217 697000 1217
2008-07-09 1237 1242 1196 1200 737000 1200
2008-07-10 1200 1214 1186 1208 708000 1208
2008-07-11 1193 1210 1175 1193 530000 1193
2008-07-14 1198 1225 1194 1202 609000 1202
2008-07-15 1202 1203 1181 1184 423000 1184
2008-07-16 1175 1190 1161 1169 469000 1169
2008-07-17 1186 1189 1159 1175 389000 1175
2008-07-18 1195 1199 1152 1153 541000 1153
2008-07-22 1161 1180 1149 1180 446000 1180
2008-07-23 1192 1222 1189 1192 399000 1192
2008-07-24 1212 1224 1206 1221 279000 1221
2008-07-25 1213 1225 1201 1202 311000 1202
2008-07-28 1219 1228 1194 1209 596000 1209
2008-07-29 1198 1204 1176 1189 359000 1189
2008-07-30 1200 1228 1198 1227 398000 1227
2008-07-31 1245 1263 1240 1263 740000 1263
2008-08-01 1273 1291 1244 1250 679000 1250
2008-08-04 1270 1275 1246 1246 540000 1246
2008-08-05 1246 1266 1240 1250 553000 1250
2008-08-06 1266 1275 1248 1265 479000 1265
2008-08-07 1270 1270 1200 1212 455000 1212
2008-08-08 1192 1209 1178 1194 455000 1194
2008-08-11 1182 1190 1158 1176 573000 1176
2008-08-12 1177 1184 1163 1177 210000 1177
2008-08-13 1177 1177 1131 1139 356000 1139
2008-08-14 1119 1135 1106 1110 344000 1110
2008-08-15 1112 1140 1112 1134 291000 1134
2008-08-18 1143 1184 1140 1153 382000 1153
2008-08-19 1154 1154 1113 1127 373000 1127
2008-08-20 1111 1136 1111 1121 288000 1121
2008-08-21 1140 1143 1104 1122 295000 1122
2008-08-22 1125 1126 1100 1108 371000 1108
2008-08-25 1121 1138 1120 1130 238000 1130
2008-08-26 1131 1131 1104 1117 257000 1117
2008-08-27 1101 1121 1101 1113 202000 1113
2008-08-28 1115 1115 1093 1108 197000 1108
2008-08-29 1127 1165 1121 1165 577000 1165
2008-09-01 1157 1158 1135 1139 255000 1139
2008-09-02 1139 1145 1094 1105 400000 1105
2008-09-03 1110 1134 1103 1130 311000 1130
2008-09-04 1115 1133 1110 1116 269000 1116
2008-09-05 1082 1092 1059 1088 580000 1088
2008-09-08 1168 1187 1159 1172 676000 1172
2008-09-09 1166 1166 1116 1137 509000 1137
2008-09-10 1111 1151 1100 1142 493000 1142
2008-09-11 1102 1123 1094 1094 436000 1094
2008-09-12 1099 1122 1099 1121 462000 1121
2008-09-16 1081 1126 1070 1120 710000 1120
2008-09-17 1140 1140 1093 1101 402000 1101
2008-09-18 1089 1138 1067 1116 622000 1116
2008-09-19 1119 1181 1119 1172 640000 1172
2008-09-22 1202 1212 1162 1175 397000 1175
2008-09-24 1176 1177 1137 1175 394000 1175
2008-09-25 1154 1181 1154 1175 316000 1175
2008-09-26 1181 1189 1150 1176 436000 1176
2008-09-29 1180 1192 1144 1150 333000 1150
2008-09-30 1129 1154 1105 1138 533000 1138
2008-10-01 1140 1170 1121 1151 644000 1151
2008-10-02 1169 1176 1137 1157 409000 1157
2008-10-03 1137 1148 1110 1124 400000 1124
2008-10-06 1118 1118 1065 1076 681000 1076
2008-10-07 1050 1071 1015 1036 740000 1036
2008-10-08 1002 1035 978 985 704000 985
2008-10-09 984 1029 961 999 383000 999
2008-10-10 909 944 901 920 704000 920
2008-10-14 1000 1020 972 1020 439000 1020
2008-10-15 1032 1066 985 1021 1136000 1021
2008-10-16 971 993 924 956 734000 956
2008-10-17 1046 1056 1035 1056 792000 1056
2008-10-20 1096 1096 1052 1085 504000 1085
2008-10-21 1105 1116 1074 1105 507000 1105
2008-10-22 1100 1100 1047 1047 606000 1047
2008-10-23 1000 1045 988 1045 577000 1045
2008-10-24 1046 1046 967 980 456000 980
2008-10-27 960 972 899 899 522000 899
2008-10-28 909 997 901 996 604000 996
2008-10-29 1057 1082 1033 1068 579000 1068
2008-10-30 1069 1122 1042 1117 717000 1117
2008-10-31 1079 1120 1043 1044 908000 1044
2008-11-04 1116 1117 1077 1099 536000 1099
2008-11-05 1109 1153 1090 1152 669000 1152
2008-11-06 1132 1158 1112 1148 788000 1148
2008-11-07 1110 1138 1094 1104 511000 1104
2008-11-10 1144 1163 1128 1150 385000 1150
2008-11-11 1144 1154 1110 1120 245000 1120
2008-11-12 1100 1142 1095 1141 380000 1141
2008-11-13 1085 1125 1070 1091 398000 1091
2008-11-14 1131 1131 1070 1091 341000 1091
2008-11-17 1057 1102 1057 1088 409000 1088
2008-11-18 1085 1108 1072 1085 490000 1085
2008-11-19 1087 1119 1087 1117 477000 1117
2008-11-20 1110 1110 1067 1086 373000 1086
2008-11-21 1062 1101 1040 1097 501000 1097
2008-11-25 1135 1144 1066 1107 873000 1107
2008-11-26 1098 1098 1040 1054 803000 1054
2008-11-27 1050 1056 1005 1019 865000 1019
2008-11-28 1040 1050 1028 1050 556000 1050
2008-12-01 1030 1056 1021 1049 609000 1049
2008-12-02 1030 1038 1007 1013 811000 1013
2008-12-03 1050 1064 1024 1057 792000 1057
2008-12-04 1050 1070 1043 1055 564000 1055
2008-12-05 1059 1066 1035 1040 717000 1040
2008-12-08 1048 1075 1040 1061 533000 1061
2008-12-09 1060 1063 1016 1025 544000 1025
2008-12-10 1012 1033 1008 1021 471000 1021
2008-12-11 1041 1080 1025 1080 723000 1080
2008-12-12 1065 1076 1016 1051 811000 1051
2008-12-15 1080 1100 1078 1091 474000 1091
2008-12-16 1083 1083 1029 1032 436000 1032
2008-12-17 1062 1062 1015 1059 513000 1059
2008-12-18 1070 1085 1061 1075 585000 1075
2008-12-19 1056 1077 1050 1055 324000 1055
2008-12-22 1056 1080 1056 1079 292000 1079
2008-12-24 1065 1068 1044 1045 267000 1045
2008-12-25 1047 1066 1047 1066 142000 1066
2008-12-26 1067 1081 1060 1080 255000 1080
2008-12-29 1081 1108 1072 1107 244000 1107
2008-12-30 1097 1115 1089 1108 234000 1108


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。