[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 
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
2016-10-17356.00367.00354.00364.0057832002102543200
2016-10-14354.00359.00350.00355.0029755001051589400
2016-10-13354.00358.00353.00354.0032462001153296400
2016-10-12355.00356.00352.00352.0041575001470145300
2016-10-11364.00369.00357.00358.0050978001844608300
2016-10-07356.00361.00354.00361.0050287001801189900
2016-10-06355.00363.00343.00356.0081075002881665500
2016-10-05364.00370.00358.00359.0060147002174628300
2016-10-04351.00367.00351.00365.0091149003293984600
2016-10-03368.00368.00351.00359.0057048002054313400
2016-09-30361.00367.00356.00360.0073315002641479500
2016-09-29367.00374.00360.00365.0053799001960534800
2016-09-28373.00376.00361.00367.0069298002539939600
2016-09-27390.00393.00370.00370.0098535003677034500
2016-09-26411.00412.00398.00398.001513500611332000
2016-09-23408.00414.00403.00409.002086600849373800
2016-09-21400.00423.00392.00423.002397800981435600
2016-09-20400.00407.00397.00401.001855900745529500
2016-09-16393.00405.00390.00404.001332000532242700
2016-09-15389.00390.00382.00389.001514500586038700
2016-09-14386.00396.00381.00392.001519300595361300
2016-09-13400.00400.00389.00393.001390100546958200
2016-09-12391.00403.00388.00396.0025555001014028400
2016-09-09390.00398.00389.00389.001743300683753100
2016-09-08380.00389.00379.00386.001267500488869400
2016-09-07373.00380.00371.00377.001107600416529300
2016-09-06369.00378.00369.00377.001333700500291600
2016-09-05367.00372.00365.00367.00992600365728100
2016-09-02366.00367.00357.00363.00927000336190300
2016-09-01353.00364.00350.00363.001350700487790100
2016-08-31343.00350.00342.00349.00688500238842000
2016-08-30324.00341.00323.00339.001120500376357600
2016-08-29321.00325.00321.00323.00553200178858100
2016-08-26319.00320.00316.00318.00486600154551600
2016-08-25320.00321.00316.00320.00383900122239600
2016-08-24320.00323.00317.00320.00437500139849900
2016-08-23326.00326.00316.00317.00707400225818500
2016-08-22331.00331.00324.00328.00318500104155700
2016-08-19335.00335.00329.00330.0028110093039800
2016-08-18332.00343.00330.00333.00357600120345900
2016-08-17328.00337.00325.00335.00578800192443900
2016-08-16329.00336.00327.00327.00501100165559800
2016-08-15332.00336.00328.00329.00445400147413000
2016-08-12342.00343.00330.00334.00365500122566800
2016-08-10330.00340.00328.00339.00544400183308600
2016-08-09339.00342.00332.00335.00728600244887900
2016-08-08340.00342.00325.00340.001229800415310600
2016-08-05336.00337.00330.00332.00514000171547100
2016-08-04327.00336.00324.00334.00847400280262100
2016-08-03334.00334.00323.00326.00802100262570700
2016-08-02341.00351.00338.00340.00664900229169300
2016-08-01338.00353.00332.00349.001036100357046900
2016-07-29326.00346.00321.00345.001045700347832000
2016-07-28332.00332.00323.00324.00685000222928500
2016-07-27337.00338.00329.00335.00849700283561100
2016-07-26332.00336.00330.00332.00475100157755600
2016-07-25339.00340.00332.00335.00420500141075800
2016-07-22335.00340.00332.00335.00562500188891400
2016-07-21348.00350.00338.00341.00631100216357200
2016-07-20344.00344.00336.00342.00588600199991500
2016-07-19349.00349.00341.00344.00700500241504500
2016-07-15339.00348.00339.00342.00977400334934600
2016-07-14332.00339.00331.00337.00830500278798400
2016-07-13340.00344.00336.00340.001115100379992000
2016-07-12325.00339.00325.00332.00914800305493900
2016-07-11309.00324.00308.00321.00559900177275600
2016-07-08311.00311.00300.00301.00761700230539700
2016-07-07310.00316.00307.00309.00660800204822300
2016-07-06316.00317.00309.00312.00758600236303200
2016-07-05326.00326.00319.00323.00405100130757500
2016-07-04329.00330.00322.00329.00498500163101200
2016-07-01333.00333.00323.00329.00748900246441900
2016-06-30331.00335.00325.00327.00941000311124200
2016-06-29322.00326.00317.00323.00465300149605000
2016-06-28312.00325.00307.00321.00723100229482200
2016-06-27316.00319.00310.00318.00563800177653100
2016-06-24332.00338.00305.00309.00954900306313700
2016-06-23325.00334.00322.00332.00575400190145400
2016-06-22329.00329.00322.00325.00550600178994400
2016-06-21323.00330.00319.00329.00462900150725700
2016-06-20323.00329.00322.00326.0026590086713000
2016-06-17318.00321.00317.00319.00797300254022600
2016-06-16322.00324.00309.00312.00721700226386700
2016-06-15318.00326.00314.00322.00806000258625100
2016-06-14317.00318.00312.00318.00757200238808700
2016-06-13330.00330.00319.00320.00340100109801200
2016-06-10341.00342.00331.00334.00675000225911800
2016-06-09347.00347.00339.00341.00434200148355000
2016-06-08353.00354.00346.00347.00619200215577100
2016-06-07348.00351.00345.00350.00634300221082700
2016-06-06342.00347.00335.00346.001244600426531700
2016-06-03343.00346.00340.00346.001126300387388500
2016-06-02350.00353.00341.00343.001097600377155100
2016-06-01345.00355.00340.00350.001242900435348600
2016-05-31341.00353.00341.00353.001890700661568600
2016-05-30342.00344.00335.00343.00365400124666400
2016-05-27336.00340.00332.00339.00622700210132300
2016-05-26336.00340.00335.00335.00480900162014800
2016-05-25336.00338.00331.00336.00619700207442400
2016-05-24329.00333.00326.00329.00769100253652500
2016-05-23329.00330.00322.00329.00406000132808500
2016-05-20327.00332.00326.00332.00362200119635100
2016-05-19330.00334.00326.00329.00501300165270000
2016-05-18315.00327.00315.00327.001053900340378300
2016-05-17320.00321.00315.00317.00600500190234800
2016-05-16313.00319.00311.00316.00580500183426000
2016-05-13318.00320.00309.00310.00692000216667500
2016-05-12314.00321.00314.00319.00475900151067000
2016-05-11322.00323.00315.00318.00720100229317100
2016-05-10315.00320.00309.00319.00639000202901800
2016-05-09315.00317.00312.00315.00350000110087500
2016-05-06315.00319.00309.00314.00816900255105400
2016-05-02314.00318.00309.00315.001405300439683100
2016-04-28350.00354.00325.00326.001091300367016700
2016-04-27344.00350.00342.00348.001272400440138800
2016-04-26352.00352.00341.00344.00614200211764200
2016-04-25346.00349.00341.00348.00895100309797300
2016-04-22328.00345.00328.00340.001761700597218300
2016-04-21333.00333.00328.00331.00468500154902200
2016-04-20331.00335.00326.00329.00503800166203100
2016-04-19326.00331.00324.00329.00879000288820400
2016-04-18315.00316.00312.00314.00737000232292400
2016-04-15324.00330.00322.00326.00565100184287500
2016-04-14326.00332.00325.00331.001434700473315400
2016-04-13317.00324.00314.00323.001431000458509200
2016-04-12299.00315.00299.00312.001158800360234600
2016-04-11301.00301.00296.00298.00847700252774600
2016-04-08294.00311.00293.00306.00891900270403800
2016-04-07299.00304.00297.00300.00422100126414700
2016-04-06299.00302.00296.00299.00713400213243300
2016-04-05307.00309.00299.00300.00765300231621500
2016-04-04311.00318.00306.00311.00536700167314100
2016-04-01321.00321.00308.00309.001112500348652200
2016-03-31316.00326.00316.00322.00714300230227300
2016-03-30321.00322.00312.00315.001041400330075300
2016-03-29320.00324.00318.00321.00990400317183700
2016-03-28329.00329.00319.00325.00893200287181600
2016-03-25328.00328.00319.00322.00910900293912700
2016-03-24335.00336.00323.00324.00473400154877900
2016-03-23338.00341.00336.00337.00550600185822400
2016-03-22340.00346.00337.00338.001210200411459500
2016-03-18338.00344.00332.00338.00916200308141700
2016-03-17344.00347.00336.00338.00413700141223500
2016-03-16345.00347.00340.00340.00727400248667400
2016-03-15348.00354.00345.00349.00620300216725700
2016-03-14343.00354.00343.00349.00824400288501000
2016-03-11333.00343.00333.00340.00719900243620000
2016-03-10335.00337.00331.00336.00397600132905700
2016-03-09334.00335.00326.00332.00449900148404200
2016-03-08347.00352.00335.00339.00643400219691400
2016-03-07344.00350.00342.00348.00310400107643200
2016-03-04340.00344.00337.00343.00639400217673500
2016-03-03327.00340.00327.00339.00549300184830100
2016-03-02332.00335.00325.00329.00602900198176400
2016-03-01324.00328.00321.00326.00735800238822200
2016-02-29329.00333.00323.00323.0030590099849100
2016-02-26327.00329.00321.00323.0029690096417200
2016-02-25323.00329.00322.00325.00360200116971600
2016-02-24315.00326.00311.00321.00531500170214700
2016-02-23319.00323.00314.00316.00449000143189700
2016-02-22318.00319.00312.00316.00350900110803200
2016-02-19332.00333.00318.00322.00501100161928600
2016-02-18333.00333.00323.00328.00600200196821400
2016-02-17322.00330.00319.00325.00811700263408800
2016-02-16320.00329.00317.00321.00808200262017000
2016-02-15318.00329.00314.00328.001036000334673700
2016-02-12300.00313.00300.00301.002038500623819800
2016-02-10333.00336.00310.00315.002065700651733500
2016-02-09345.00346.00330.00335.001060800355579200
2016-02-08350.00364.00350.00359.00926400331937700
2016-02-05356.00365.00350.00358.001034700368523000
2016-02-04359.00371.00358.00363.001845300670486300
2016-02-03374.00384.00364.00367.001001800370190600
2016-02-02377.00394.00374.00378.002055700783321000
2016-02-01395.00395.00376.00376.001980500753711700
2016-01-29412.00422.00382.00403.002098200839289500
2016-01-28410.00416.00409.00411.00493500203222900
2016-01-27408.00415.00408.00414.00381000156916900
2016-01-26400.00403.00391.00397.00278000110651900
2016-01-25416.00417.00404.00408.00526500215273900
2016-01-22399.00409.00394.00409.00930400374802000
2016-01-21396.00406.00385.00386.001710100674836300
2016-01-20414.00416.00400.00401.001237900501897400
2016-01-19419.00423.00412.00417.00758600315542000
2016-01-18419.00425.00411.00419.00341400142589300
2016-01-15427.00434.00421.00427.00529500226428200
2016-01-14418.00426.00414.00425.001092200457442000
2016-01-13428.00435.00425.00431.001113200478717400
2016-01-12433.00436.00426.00426.00927700399203800
2016-01-08442.00448.00438.00439.001013600447900600
2016-01-07453.00457.00445.00448.00661600297009400
2016-01-06459.00462.00450.00453.00625400283940900
2016-01-05452.00465.00452.00461.00850300391199500
2016-01-04465.00471.00456.00459.00603700278811700
2015-12-30473.00476.00469.00473.00455700215274200
2015-12-29462.00474.00459.00474.00621300291456500
2015-12-28446.00462.00446.00462.00521100238795300
2015-12-25457.00457.00444.00448.00526000235964500
2015-12-24461.00463.00452.00452.00379300172769900
2015-12-22446.00455.00446.00455.00684900309165900
2015-12-21447.00451.00443.00450.00639300285349000
2015-12-18458.00467.00452.00454.00914300417657500
2015-12-17459.00464.00455.00459.001431400659291000
2015-12-16448.00457.00448.00454.001226300556496100
2015-12-15455.00455.00444.00446.001258700563730700
2015-12-14449.00457.00447.00457.001199900543151300
2015-12-11454.00462.00454.00459.001020900466920700
2015-12-10462.00465.00456.00462.00877100404476300
2015-12-09462.00472.00462.00467.001221500570469600
2015-12-08466.00467.00462.00465.00789200366911700
2015-12-07470.00476.00466.00468.00758400356663700
2015-12-04470.00471.00465.00467.00790800369875200
2015-12-03472.00475.00469.00473.00618600292033000

   ※ 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