[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 
2017-12-123060.003125.003060.003105.0080200248366000
2017-12-112984.003065.002968.003055.00134900409269300
2017-12-082888.002957.002888.002934.00104800305868200
2017-12-072950.002978.002929.002938.0088300260274200
2017-12-063005.003015.002924.002932.0098600291415800
2017-12-052954.003040.002954.003030.0056800171470900
2017-12-043050.003050.002986.003005.0055700167740300
2017-12-013010.003040.002985.003020.00113000341017600
2017-11-302943.003025.002943.003000.00131800394261400
2017-11-292848.002927.002848.002907.0075900219605400
2017-11-282798.002835.002794.002814.0052500147685500
2017-11-272825.002830.002799.002807.0036000101315100
2017-11-242776.002833.002770.002833.0052100146400900
2017-11-222820.002841.002801.002817.0047100132934700
2017-11-212824.002830.002784.002805.0060900170997000
2017-11-202771.002787.002755.002774.0048300133950900
2017-11-172832.002851.002785.002794.0065900185309000
2017-11-162796.002819.002759.002790.0082400229648700
2017-11-152850.002871.002775.002807.0087200245493200
2017-11-142944.002952.002882.002888.0074500215923800
2017-11-133045.003060.002899.002945.00164600485525000
2017-11-103060.003100.003045.003085.0040100123400000
2017-11-093130.003150.003075.003125.0096500300374000
2017-11-083090.003115.003050.003100.00103700320545000
2017-11-073020.003120.003020.003120.0087800270575500
2017-11-063105.003120.003035.003055.00102300313309000
2017-11-023060.003120.003015.003120.0061800190799000
2017-11-013065.003065.003015.003055.0098400299155500
2017-10-313045.003055.002997.003040.00103400313273900
2017-10-303125.003165.003080.003090.003280001018433000
2017-10-273110.003180.003100.003115.00129700405921500
2017-10-263120.003135.003085.003095.0083600259578500
2017-10-253090.003160.003090.003115.00131600411032000
2017-10-243040.003100.003025.003080.00136300418931500
2017-10-232989.003070.002950.003055.00149100452797100
2017-10-202932.002957.002909.002946.0075200221387600
2017-10-192940.002975.002934.002942.0063400186814200
2017-10-182949.002956.002909.002940.0064600189356200
2017-10-172956.002989.002945.002971.0091800272022700
2017-10-162860.002940.002837.002921.00109900319082800
2017-10-132902.002915.002822.002863.00140800401918800
2017-10-122950.002982.002926.002939.0098900291645900
2017-10-112995.002995.002911.002954.00141800418026000
2017-10-102932.002988.002914.002969.00193000572051600
2017-10-062848.002925.002848.002889.0095600276720900
2017-10-052863.002880.002836.002841.0061900176707000
2017-10-042883.002926.002869.002876.00108500313730300
2017-10-032880.002889.002844.002875.0079400228163500
2017-10-022882.002882.002822.002858.0088200251550500
2017-09-292856.002896.002853.002877.0059700171812200
2017-09-282837.002889.002837.002864.0074400212873400
2017-09-272836.002855.002776.002815.0071900201417600
2017-09-262845.002859.002821.002857.0096500274153300
2017-09-252875.002888.002838.002878.0074500214124800
2017-09-222872.002907.002837.002873.0085300244332900
2017-09-212837.002936.002816.002886.00194100562824700
2017-09-202748.002801.002746.002763.00128900356822600
2017-09-192624.002747.002602.002737.00154900418250100
2017-09-152546.002577.002538.002575.0082400211058600
2017-09-142598.002598.002544.002553.0086200220999100
2017-09-132569.002627.002554.002602.0081100210652500
2017-09-122551.002551.002501.002541.0063600160720000
2017-09-112537.002564.002500.002505.0052900133601200
2017-09-082510.002516.002475.002492.00115400288194400
2017-09-072548.002556.002512.002520.0075700191356400
2017-09-062523.002545.002512.002531.0071400180517800
2017-09-052540.002565.002527.002548.0066400169291100
2017-09-042561.002585.002515.002515.0069700177131300
2017-09-012585.002595.002548.002584.0060100154644600
2017-08-312569.002603.002546.002564.00103000264831600
2017-08-302522.002557.002510.002542.0096900246124600
2017-08-292500.002521.002488.002510.0068300171025600
2017-08-282549.002550.002500.002537.00119200300975100
2017-08-252576.002587.002546.002547.0070800180954900
2017-08-242562.002609.002557.002573.0038900100348400
2017-08-232624.002641.002563.002570.0067800175136200
2017-08-222610.002634.002576.002609.0066700173475900
2017-08-212631.002631.002585.002617.0068100177434500
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

   ※ 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。 

Twitter