[7167 東証1部] めぶきフィナンシャルグループ 日足 時系列データ

[7167 東証1部] めぶきフィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20450.00455.00445.00452.0039059001766452000
2017-10-19454.00454.00448.00450.0030750001386398700
2017-10-18454.00454.00448.00451.0028871001302137400
2017-10-17456.00458.00452.00455.0031932001452259900
2017-10-16445.00457.00441.00452.0043533001963419600
2017-10-13440.00449.00436.00445.0042924001904960700
2017-10-12448.00448.00441.00442.0027831001231915000
2017-10-11447.00448.00440.00443.0034201001518965300
2017-10-10446.00453.00443.00448.0052402002341676500
2017-10-06439.00444.00439.00443.0036467001610795700
2017-10-05440.00440.00433.00437.0024848001083232800
2017-10-04438.00443.00434.00440.0034765001525438900
2017-10-03438.00440.00434.00439.0033322001458634700
2017-10-02436.00437.00429.00436.0042558001845943300
2017-09-29430.00437.00429.00435.0044252001919761000
2017-09-28431.00437.00427.00435.0047824002072982900
2017-09-27422.00429.00418.00428.0035390001504367100
2017-09-26426.00426.00421.00425.0031718001344680600
2017-09-25428.00431.00425.00426.0030072001284246500
2017-09-22422.00427.00419.00427.0038740001642209900
2017-09-21420.00424.00418.00419.0034551001454175300
2017-09-20412.00417.00409.00416.0042223001746787500
2017-09-19403.00413.00402.00411.0041632001701353700
2017-09-15393.00400.00389.00398.0052722002090434100
2017-09-14391.00398.00391.00394.0037288001469899200
2017-09-13386.00392.00386.00387.002428800942568100
2017-09-12381.00385.00380.00384.0026628001019209000
2017-09-11380.00383.00377.00378.002298800871404700
2017-09-08385.00385.00375.00378.0050831001932546600
2017-09-07392.00394.00383.00384.0045225001748817900
2017-09-06385.00385.00375.00381.0038505001462433000
2017-09-05386.00388.00384.00385.0031767001224855800
2017-09-04389.00392.00385.00386.0032763001269841300
2017-09-01394.00395.00386.00387.0042389001649284900
2017-08-31390.00396.00389.00390.0048148001882981200
2017-08-30394.00395.00389.00391.00113320004431313500
2017-08-29391.00393.00387.00392.002486100971331400
2017-08-28393.00394.00390.00392.0026160001025960100
2017-08-25395.00396.00389.00391.0045595001784805100
2017-08-24394.00396.00393.00394.0030517001203156600
2017-08-23399.00400.00393.00395.0034598001366613900
2017-08-22395.00397.00394.00395.0027175001074303600
2017-08-21405.00405.00395.00397.0049363001960964600
2017-08-18406.00407.00403.00405.0025082001014422700
2017-08-17413.00414.00411.00412.002338100963289600
2017-08-16414.00418.00412.00416.0027648001147300800
2017-08-15411.00417.00410.00415.0043356001798358500
2017-08-14403.00410.00400.00405.0047600001927522500
2017-08-10411.00412.00406.00409.0041589001698042200
2017-08-09420.00421.00412.00413.0060358002504723700
2017-08-08427.00433.00420.00422.0035462001504072400
2017-08-07426.00428.00425.00425.002066400880794400
2017-08-04422.00425.00422.00423.001643000695391800
2017-08-03424.00427.00422.00425.002148000910368600
2017-08-02434.00434.00424.00425.0032713001397374800
2017-08-01428.00435.00428.00430.0031154001341852700
2017-07-31431.00433.00425.00425.0035325001510787600
2017-07-28426.00428.00424.00426.001600200681260600
2017-07-27426.00429.00422.00425.0033021001404375000
2017-07-26428.00434.00427.00432.0029451001269939200
2017-07-25423.00428.00423.00425.001827300776638500
2017-07-24420.00423.00417.00422.002186100919538600
2017-07-21428.00428.00422.00422.001857700785794900
2017-07-20421.00431.00421.00428.0023952001023124200
2017-07-19424.00429.00423.00428.002121000905434800
2017-07-18422.00425.00418.00424.0025836001090071600
2017-07-14428.00428.00424.00425.0028622001217001000
2017-07-13435.00436.00425.00426.0033260001424444800
2017-07-12438.00440.00435.00436.001599700698364300
2017-07-11433.00440.00433.00440.001970800864437900
2017-07-10435.00438.00432.00434.0024254001054358300
2017-07-07430.00434.00429.00432.0038222001650195300
2017-07-06424.00435.00422.00433.0043124001855744300
2017-07-05419.00426.00419.00425.0033647001421656700
2017-07-04423.00425.00420.00420.0026062001098817900
2017-07-03418.00420.00413.00420.0045741001908761400
2017-06-30419.00421.00416.00418.0040914001712111300
2017-06-29430.00432.00418.00421.0071588003020713600
2017-06-28427.00434.00427.00431.0035124001512624500
2017-06-27424.00429.00424.00427.0024177001031715200
2017-06-26427.00428.00423.00423.001974000838605300
2017-06-23425.00426.00421.00424.002321100982895200
2017-06-22422.00426.00421.00425.002186200927561600
2017-06-21425.00429.00422.00423.0040447001717206400
2017-06-20424.00431.00424.00429.0032801001406949000
2017-06-19418.00425.00418.00422.0031495001328897400
2017-06-16424.00426.00417.00418.0054454002286961900
2017-06-15425.00426.00419.00420.0036069001520862300
2017-06-14426.00429.00423.00423.0024406001037682000
2017-06-13423.00427.00422.00424.0038049001614605000
2017-06-12423.00430.00423.00424.0032292001375684400
2017-06-09422.00427.00419.00423.0075092003170011100
2017-06-08431.00435.00426.00428.0057916002494710900
2017-06-07432.00436.00429.00434.0049634002149698400
2017-06-06437.00440.00435.00436.0047507002080092200
2017-06-05446.00446.00437.00440.0041934001846923400
2017-06-02441.00450.00437.00450.0052456002338111100
2017-06-01435.00440.00434.00436.0036219001578478600
2017-05-31436.00438.00430.00433.0091544003962230000
2017-05-30440.00440.00435.00436.0023450001023568800
2017-05-29439.00443.00438.00443.0023791001049045800
2017-05-26438.00441.00434.00439.0042009001835868300
2017-05-25440.00443.00436.00442.0030298001333653800
2017-05-24434.00444.00433.00440.0042263001853231000
2017-05-23430.00433.00427.00429.0033138001423448200
2017-05-22433.00436.00430.00431.0030902001334598600
2017-05-19430.00436.00428.00434.0041940001815168100
2017-05-18429.00432.00423.00431.0070991003043125500
2017-05-17433.00440.00431.00437.0037242001625363700
2017-05-16434.00439.00430.00439.0044637001942827800
2017-05-15441.00442.00427.00431.0048757002105181500
2017-05-12451.00452.00442.00446.0027549001228249600
2017-05-11445.00448.00440.00448.0050729002256526600
2017-05-10458.00459.00442.00444.0091950004101934600
2017-05-09464.00469.00463.00463.0047844002226002400
2017-05-08452.00463.00452.00463.0053817002474810900
2017-05-02443.00447.00442.00444.0028204001253632200
2017-05-01437.00441.00433.00440.0037610001642198300
2017-04-28443.00444.00431.00437.0059968002613014400
2017-04-27443.00448.00441.00446.0042926001909074900
2017-04-26445.00448.00443.00448.0031918001423944100
2017-04-25438.00443.00434.00440.0035054001539554100
2017-04-24442.00442.00435.00437.0032112001406843600
2017-04-21433.00436.00425.00431.0052321002252633200
2017-04-20422.00433.00419.00427.0056993002434944200
2017-04-19418.00424.00410.00420.0063716002659038900
2017-04-18423.00430.00421.00423.0035893001524624700
2017-04-17418.00419.00409.00415.0034545001430648500
2017-04-14415.00421.00414.00419.0034027001420325500
2017-04-13424.00426.00418.00422.0039074001647007800
2017-04-12423.00425.00420.00423.0032980001394744400
2017-04-11422.00428.00420.00425.0050687002150440400
2017-04-10423.00431.00422.00429.0043773001868054800
2017-04-07424.00427.00418.00420.0078106003294059600
2017-04-06427.00428.00418.00421.0050113002113574400
2017-04-05429.00435.00425.00426.0054455002329761000
2017-04-04436.00438.00429.00431.0051352002218448600
2017-04-03448.00448.00436.00437.0053238002338656800
2017-03-31453.00461.00445.00445.0053116002390682500
2017-03-30446.00451.00442.00445.0028078001253509600
2017-03-29460.00462.00447.00450.0028158001271794900
2017-03-28458.00469.00455.00456.0040156001838061200
2017-03-27449.00455.00446.00452.0044281001995295600
2017-03-24450.00463.00449.00457.0042156001931924200
2017-03-23460.00465.00449.00451.0060313002733962100
2017-03-22465.00472.00459.00459.0058949002729577200
2017-03-21474.00478.00472.00472.0033665001594872700
2017-03-17480.00482.00474.00474.00181435008650614000
2017-03-16483.00483.00478.00481.0042806002057669100
2017-03-15492.00495.00490.00490.0031749001562476400
2017-03-14499.00500.00494.00495.0024748001228691200
2017-03-13499.00501.00496.00499.0027233001359408100
2017-03-10503.00504.00498.00500.0053081002658913000
2017-03-09503.00504.00496.00499.0035420001768940200
2017-03-08502.00503.00497.00502.0024497001225764700
2017-03-07503.00507.00495.00503.0031055001558102700
2017-03-06499.00509.00499.00506.0037296001885893500
2017-03-03506.00507.00497.00501.0045642002287993600
2017-03-02500.00508.00498.00502.0055661002791205900
2017-03-01495.00496.00486.00489.0059089002894337400
2017-02-28493.00499.00488.00495.0053404002642573200
2017-02-27493.00495.00484.00489.0049994002446447900
2017-02-24495.00500.00490.00497.0039819001976591100
2017-02-23491.00496.00485.00494.0036991001818080600
2017-02-22488.00494.00486.00488.0046121002254874700
2017-02-21485.00491.00484.00490.0025014001222523600
2017-02-20482.00491.00478.00488.0030740001496397900
2017-02-17480.00491.00477.00486.0049678002414299100
2017-02-16480.00491.00476.00481.0051615002490931700
2017-02-15471.00479.00470.00479.0040194001914723000
2017-02-14470.00476.00460.00465.0046336002160438200
2017-02-13468.00468.00458.00464.0027522001274571800
2017-02-10450.00460.00446.00459.0022969001047058700
2017-02-09446.00450.00445.00447.002167000969956300
2017-02-08446.00452.00444.00451.0023189001039161000
2017-02-07440.00449.00437.00446.0028622001270219600
2017-02-06455.00456.00443.00445.0024126001080915900
2017-02-03435.00455.00430.00449.0060566002700437700
2017-02-02445.00445.00429.00430.0027003001169098200
2017-02-01431.00441.00430.00440.0023292001014273700
2017-01-31440.00442.00434.00435.0027143001188030200
2017-01-30445.00446.00438.00444.001328500587799200
2017-01-27447.00451.00442.00444.0024177001077079800
2017-01-26437.00443.00434.00441.0026475001164882100
2017-01-25435.00436.00428.00429.0023226001000635600
2017-01-24428.00428.00422.00424.002285500970013300
2017-01-23430.00436.00428.00430.002273600980139200
2017-01-20438.00442.00435.00438.001555900682270700
2017-01-19439.00447.00436.00440.0030890001359059600
2017-01-18425.00432.00422.00432.0023821001018279800
2017-01-17432.00433.00423.00428.0029265001253141600
2017-01-16437.00441.00432.00434.0024992001086480200
2017-01-13430.00442.00428.00440.0038577001686840800
2017-01-12439.00441.00428.00432.0043193001869967600
2017-01-11442.00446.00440.00443.0032606001443018900
2017-01-10449.00450.00436.00448.0052612002341206300
2017-01-06454.00459.00449.00455.0042939001958107300
2017-01-05451.00457.00446.00456.0042653001934733200
2017-01-04436.00452.00436.00450.0036638001641732300
2016-12-30433.00437.00430.00433.002064200893744600
2016-12-29440.00442.00433.00435.0026055001135381500
2016-12-28449.00450.00440.00443.002060100913519700
2016-12-27439.00449.00438.00446.0028218001255928000
2016-12-26440.00442.00438.00439.001779900782454800
2016-12-22443.00444.00435.00438.0027942001226517800
2016-12-21446.00450.00441.00443.0037894001686668200
2016-12-20455.00455.00441.00446.0035622001591212500
2016-12-19450.00455.00448.00451.0031426001418163200
2016-12-16450.00457.00449.00454.0098567004466974900
2016-12-15440.00449.00438.00447.0055555002469014500
2016-12-14445.00446.00435.00437.0053143002334694900
2016-12-13435.00444.00435.00443.0054640002407403600
2016-12-12447.00448.00434.00440.0057376002527184900
2016-12-09436.00443.00436.00441.0071293003129998800
2016-12-08425.00436.00424.00436.0072048003104093300
2016-12-07409.00420.00408.00418.0055681002305122300
2016-12-06410.00412.00404.00407.0066675002714554400
2016-12-05410.00410.00402.00406.0045570001847481200
2016-12-02412.00418.00411.00416.0065972002736269300
2016-12-01421.00421.00410.00414.0068689002847902200
2016-11-30414.00417.00406.00416.00136667005654103800
2016-11-29409.00414.00405.00409.0038678001582087200
2016-11-28410.00414.00402.00411.0045125001847467600
2016-11-25421.00421.00408.00414.0048930002021703300
2016-11-24427.00428.00415.00417.0045294001896439900
2016-11-22411.00424.00409.00422.0073419003085028000
2016-11-21410.00413.00402.00413.0056495002309935700
2016-11-18400.00403.00392.00403.0079882003193897600
2016-11-17382.00385.00373.00385.0059217002242958200
2016-11-16380.00386.00375.00384.0058928002245764800
2016-11-15378.00385.00369.00372.0036224001361753600
2016-11-14380.00382.00372.00381.0026979001021276900
2016-11-11377.00387.00370.00372.0051162001926662400
2016-11-10376.00379.00371.00372.0046152001723627900
2016-11-09378.00379.00345.00352.0052820001896207800
2016-11-08375.00381.00372.00374.0029178001096224600
2016-11-07378.00388.00373.00374.0042678001618769500
2016-11-04371.00376.00369.00374.0053097001980458700
2016-11-02373.00378.00372.00376.0027973001050067100
2016-11-01373.00380.00370.00378.0031572001186482000
2016-10-31371.00374.00367.00374.002585500961795600
2016-10-28378.00378.00369.00374.0053436001997932700
2016-10-27373.00376.00370.00374.0032470001210950600
2016-10-26372.00378.00369.00377.0032480001216451100
2016-10-25381.00384.00377.00380.0027520001045521600
2016-10-24380.00382.00376.00377.002369300894659400
2016-10-21384.00389.00380.00383.0031050001190668500
2016-10-20367.00385.00365.00384.0063669002392219200
2016-10-19363.00366.00360.00365.002281400829385900
2016-10-18359.00364.00358.00361.0032031001155430000

   ※ 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