[7173 東証1部] 東京TYフィナンシャルグループ 日足 時系列データ

[7173 東証1部] 東京TY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 
2017-08-182674.002674.002613.002628.00123600325351600
2017-08-172725.002736.002686.002721.0069600188828900
2017-08-162750.002761.002703.002741.0089300244229800
2017-08-152925.002930.002773.002778.00126100355949500
2017-08-142924.002926.002875.002881.0069900201820400
2017-08-102948.002984.002879.002984.0064700189805900
2017-08-092947.002965.002875.002891.0050100145469700
2017-08-082969.002984.002936.002948.002980087926600
2017-08-073000.003000.002958.002969.002490074042200
2017-08-042963.002982.002953.002965.002400071114700
2017-08-032986.003010.002958.002981.0036800109515500
2017-08-023040.003040.002985.002987.0033700101137800
2017-08-012959.003015.002956.003015.0047600142483500
2017-07-312999.003005.002938.002938.0070400208077900
2017-07-283015.003030.002979.003020.0057200171975500
2017-07-273005.003045.002987.003025.0075700227990600
2017-07-263020.003035.002977.003005.0036000108152400
2017-07-253010.003015.002982.002996.002810084266800
2017-07-243000.003005.002965.003005.0055400165384100
2017-07-213040.003060.003005.003025.0041900126801000
2017-07-202986.003070.002986.003070.0049300150089400
2017-07-193010.003030.002975.003010.0052800158710500
2017-07-183060.003060.002995.003015.0049100147891300
2017-07-143050.003075.003040.003075.0043700133945000
2017-07-133110.003120.003035.003040.002810086228500
2017-07-123110.003110.003070.003090.0057400177196000
2017-07-113110.003125.003105.003115.003180099150000
2017-07-103160.003185.003110.003115.0037600117774500
2017-07-073125.003185.003120.003125.0045400142665500
2017-07-063185.003205.003165.003180.0050000159082000
2017-07-053160.003215.003155.003210.0063400202336500
2017-07-043190.003215.003145.003165.0076100240929500
2017-07-033100.003155.003095.003155.0081000253691500
2017-06-303095.003105.003040.003095.0079300244365500
2017-06-293045.003125.003015.003120.00109300337253500
2017-06-282948.002996.002948.002990.0060900181498500
2017-06-272946.002963.002917.002927.0051600151244300
2017-06-262941.002948.002925.002926.003350098298600
2017-06-232952.002970.002935.002953.0040000118088000
2017-06-222975.002984.002941.002941.0044800132394100
2017-06-213015.003015.002963.002964.0059100176263200
2017-06-203000.003085.002986.003025.0085500260036400
2017-06-192930.002987.002922.002968.0046900139167400
2017-06-162964.002987.002918.002934.0063100185972000
2017-06-152988.003010.002940.002940.0063600188619500
2017-06-142988.003060.002980.003035.0071800216812000
2017-06-132960.003000.002941.002982.0054800163278200
2017-06-123035.003070.002980.002982.0061500185174000
2017-06-092966.003040.002937.003015.0092700276934400
2017-06-082974.003015.002967.002975.0053000158262700
2017-06-072966.002973.002945.002961.0048100142441400
2017-06-063010.003055.002978.002980.00100000301959500
2017-06-053090.003090.003020.003045.0072600221059500
2017-06-023000.003155.002994.003145.0091700284866700
2017-06-012935.003000.002935.002987.0052600156570500
2017-05-312991.002995.002938.002944.0050500149129400
2017-05-303005.003015.002953.002989.0046400138500300
2017-05-292986.003025.002985.003000.002170065257500
2017-05-262991.003030.002974.002986.0035700107160000
2017-05-253050.003060.003000.003000.0076700231885000
2017-05-243130.003145.003060.003070.0071900221573500
2017-05-233125.003145.003065.003100.0087900272814500
2017-05-223075.003110.003050.003095.0063300195400500
2017-05-193040.003070.003010.003055.0067300205041000
2017-05-183035.003050.002990.003030.00100500303988100
2017-05-173095.003105.003055.003095.0060000185305500
2017-05-163115.003130.003060.003110.0077700240217000
2017-05-153160.003195.003040.003070.0083900258503500
2017-05-123400.003430.003340.003380.0042600143759000
2017-05-113420.003450.003395.003435.0046500159172000
2017-05-103440.003445.003385.003430.0074600255279500
2017-05-093415.003460.003405.003415.0063200216705500
2017-05-083365.003445.003360.003440.0083000283728000
2017-05-023290.003320.003280.003295.0055700183912000
2017-05-013270.003280.003200.003270.0073300237750500
2017-04-283290.003305.003210.003240.0067300218411000
2017-04-273210.003305.003205.003295.0087300285387500
2017-04-263195.003235.003160.003225.0054500174933500
2017-04-253105.003180.003105.003155.0062500197306500
2017-04-243110.003150.003080.003120.0061100190798000
2017-04-213015.003070.003005.003040.0080200243977000
2017-04-202927.003040.002927.002995.0085300255507800
2017-04-192905.002960.002875.002929.0070000204461900
2017-04-182960.003010.002924.002928.0050700149823200
2017-04-172943.002993.002905.002912.0047000137230000
2017-04-142960.002988.002930.002954.0068900204189400
2017-04-133025.003030.002979.002990.0062100186126100
2017-04-123040.003065.003020.003055.0071900219268500
2017-04-113095.003100.003055.003065.0042900131858500
2017-04-103120.003140.003080.003105.0086000267021000
2017-04-073135.003170.003095.003100.00101100315619000
2017-04-063200.003200.003110.003125.0048100151227500
2017-04-053225.003240.003170.003200.0074600239401000
2017-04-043345.003345.003225.003245.0077300252338500
2017-04-033340.003360.003285.003330.0092300307275000
2017-03-313465.003490.003335.003335.0091100308807000
2017-03-303425.003465.003410.003425.0055600191141000
2017-03-293505.003525.003405.003455.0052200180044500
2017-03-283480.003525.003465.003515.0081400285020500
2017-03-273495.003505.003435.003455.0044300153446500
2017-03-243495.003605.003495.003540.0051300182340500
2017-03-233615.003620.003495.003510.0062200219819000
2017-03-223780.003790.003630.003635.0067300249017000
2017-03-213850.003870.003825.003840.0031900122536000
2017-03-173845.003855.003780.003855.0056900217947000
2017-03-163800.003880.003785.003865.0057100219981500
2017-03-153835.003870.003820.003845.002080079954000
2017-03-143925.003925.003865.003870.002480096295500
2017-03-133900.003950.003900.003915.0031900124944000
2017-03-103885.003925.003870.003905.0079500309574000
2017-03-093800.003835.003790.003835.0034200130505500
2017-03-083810.003845.003760.003785.0057600218292000
2017-03-073880.003900.003840.003855.001880072604500
2017-03-063795.003920.003770.003890.0055300213630000
2017-03-033810.003835.003785.003805.0047400180397500
2017-03-023900.003930.003840.003850.0045100174653500
2017-03-013805.003845.003790.003830.0036700140140000
2017-02-283895.003915.003825.003825.0056500218258000
2017-02-273930.003960.003810.003840.0060600233787500
2017-02-243965.004020.003950.004000.0038600154392000
2017-02-234040.004055.003960.004035.0051600206654000
2017-02-224025.004030.003985.004010.0041200165125500
2017-02-214000.004025.003970.004005.0042200168873500
2017-02-204000.004000.003945.004000.0032700130317000
2017-02-173975.004000.003930.003980.0044600176975000
2017-02-163990.004045.003945.003975.0035100140034500
2017-02-154000.004020.003970.003995.0042000167915000
2017-02-144000.004020.003935.003935.0043400172059000
2017-02-134090.004090.003960.003995.0045500181848000
2017-02-103895.004035.003885.003990.0068400272696000
2017-02-093920.003935.003855.003855.0036700142523500
2017-02-083900.003950.003885.003940.0030800121008500
2017-02-073905.003955.003855.003905.0028600112104000
2017-02-064080.004080.003925.003945.0035800142596000
2017-02-033910.004050.003910.004000.0075700302853000
2017-02-024025.004025.003890.003905.0051800203984500
2017-02-013880.004025.003860.004005.0041200164056500
2017-01-313980.004010.003915.003930.0055300218578000
2017-01-304100.004100.004005.004040.0035600143816000
2017-01-274095.004130.004080.004110.0048000197457500
2017-01-264070.004090.004005.004050.0058400236368000
2017-01-254090.004115.003990.004000.0038200154421000
2017-01-244000.004010.003965.003995.0041200164529000
2017-01-233990.004060.003980.004000.0038200153401000
2017-01-204085.004165.004070.004130.0039200161652500
2017-01-194060.004165.004060.004150.0053200219254500
2017-01-184025.004030.003945.004025.0060300240766000
2017-01-174110.004110.004020.004025.0067400272433000
2017-01-164165.004205.004130.004140.0033900140931000
2017-01-134225.004245.004185.004210.0055100231824000
2017-01-124275.004275.004180.004210.0069600292935000
2017-01-114270.004290.004250.004285.0049900213275500
2017-01-104240.004295.004200.004235.00102100432188500
2017-01-064175.004255.004155.004240.0085800362111000
2017-01-054200.004220.004155.004210.0081500341764500
2017-01-044115.004240.004115.004205.00110200463218000
2016-12-304060.004105.004025.004075.0054400221469500
2016-12-294180.004190.004090.004110.0072400298623000
2016-12-284165.004190.004115.004160.0036000149894500
2016-12-274180.004215.004155.004165.0049800208401500
2016-12-264260.004285.004160.004175.0045200189455000
2016-12-224300.004345.004290.004320.0099900431294500
2016-12-214370.004390.004255.004285.00136700589269000
2016-12-204380.004455.004350.004370.00103500454151000
2016-12-194320.004385.004310.004370.0070700308258000
2016-12-164300.004415.004270.004305.00169300732480000
2016-12-154200.004295.004185.004270.0096900411212500
2016-12-144285.004285.004175.004240.0059300250405500
2016-12-134230.004305.004195.004295.0062000264864000
2016-12-124320.004345.004140.004265.0098300415380000
2016-12-094155.004300.004150.004300.00112100475860000
2016-12-084250.004290.004170.004225.00110800467076500
2016-12-074150.004215.004150.004180.0088500369752000
2016-12-064075.004160.004070.004150.0098400406147500
2016-12-054045.004065.004000.004035.0063900257590500
2016-12-023935.004110.003935.004085.00178100723946500
2016-12-013850.003985.003815.003935.0086800340506000
2016-11-303825.003875.003745.003775.0094300359531000
2016-11-293760.003815.003715.003785.0052500198138500
2016-11-283700.003835.003675.003810.0074000279737000
2016-11-253715.003755.003680.003730.0053800199889500
2016-11-243780.003785.003635.003710.0053900199507500
2016-11-223710.003750.003690.003735.0039400146943000
2016-11-213700.003750.003680.003715.0038800144097500
2016-11-183680.003695.003610.003675.0054200198103000
2016-11-173565.003620.003510.003615.0063900227718000
2016-11-163635.003720.003565.003630.0070200254220500
2016-11-153600.003685.003510.003560.0065600235050500
2016-11-143415.003580.003400.003570.0084700296083500
2016-11-113420.003575.003290.003345.00114100388716000
2016-11-103450.003450.003300.003385.00106600360218500
2016-11-093410.003445.003065.003090.0095500306366000
2016-11-083345.003385.003330.003360.0038000127841000
2016-11-073335.003380.003310.003335.002830094376500
2016-11-043240.003300.003215.003265.0047600155222500
2016-11-023340.003365.003285.003305.0045000149344500
2016-11-013355.003405.003325.003375.0042000141416500
2016-10-313385.003385.003325.003365.0042200141745000
2016-10-283330.003435.003325.003405.00202500687705000
2016-10-273245.003290.003235.003270.0038100124259500
2016-10-263250.003275.003205.003255.0045900148892500
2016-10-253245.003295.003230.003250.0054500177644000
2016-10-243205.003255.003155.003245.0057000183616500
2016-10-213190.003220.003170.003195.0048200154234500
2016-10-203115.003180.003105.003180.0057000179450000
2016-10-193130.003160.003100.003110.0044400138757000
2016-10-183105.003145.003095.003130.0038600120529000
2016-10-173125.003155.003085.003110.0051200159382000
2016-10-143070.003120.003040.003110.0096700298035000
2016-10-133025.003105.003010.003055.0096300293798000
2016-10-123015.003050.002976.002992.0097200292006800
2016-10-112981.003080.002964.003055.0090100273561200
2016-10-072941.002963.002895.002919.0046900136856100
2016-10-062901.002965.002881.002936.0077600228144000
2016-10-052870.002953.002840.002873.00114000329150000
2016-10-042834.002889.002806.002829.0081700232916100
2016-10-032814.002858.002765.002812.00112900318335600
2016-09-302835.002850.002761.002804.00101600284966000
2016-09-292893.002952.002875.002909.0088200257406100
2016-09-282878.002888.002782.002872.0084000238708800
2016-09-272893.002920.002775.002905.00151500433995000
2016-09-263005.003020.002892.002901.00131100384655600
2016-09-233035.003090.002985.003050.00147400449415600
2016-09-212840.003015.002722.003010.00177500512622300
2016-09-202791.002899.002758.002823.00150000425166400
2016-09-162748.002917.002748.002891.00155200444113700
2016-09-152689.002774.002660.002758.00118100321646300
2016-09-142694.002750.002637.002739.00107800291420700
2016-09-132756.002756.002701.002710.0079100215310100
2016-09-122738.002798.002686.002718.0080700220110100
2016-09-092796.002818.002747.002771.00114500318468400
2016-09-082800.002835.002770.002809.0086000241627000
2016-09-072779.002795.002723.002786.00104300288376700
2016-09-062841.002874.002726.002788.00141500393298000
2016-09-052925.002959.002868.002874.0071000206147000
2016-09-023030.003030.002902.002912.00108700319398600
2016-09-013045.003125.002996.003035.0090300274995600
2016-08-313170.003200.003010.003035.00174200535963500
2016-08-303195.003355.003130.003145.00271300862328000
2016-08-293295.003405.003125.003195.00105800342748000
2016-08-263230.003300.003180.003230.0072200234259000
2016-08-253200.003240.003165.003190.0058700188033000
2016-08-243155.003230.003150.003190.0067000214066000
2016-08-233145.003155.003065.003090.0067500209522000
2016-08-223190.003190.003085.003160.0058500183150000
2016-08-193160.003230.003160.003180.0052400167087000
2016-08-183210.003315.003155.003160.0064400207135500
2016-08-173220.003300.003160.003280.00119700385884500
2016-08-163200.003280.003180.003220.0090600292384500
2016-08-153290.003400.003230.003240.0049800164253500

   ※ 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