[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 
2017-03-30446.00451.00442.00445.0028078001253509600
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
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

   ※ 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