[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 
2017-03-283480.003525.003465.003515.0081400285020500
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
2016-08-123115.003320.003070.003290.00105100337239000
2016-08-103080.003240.003020.003080.0098000306971000
2016-08-093000.003065.002951.003010.0083100250333200
2016-08-082900.003070.002849.003070.00116900348146300
2016-08-052744.002792.002693.002714.002760075695300
2016-08-042619.002760.002597.002749.0045600123225700
2016-08-032637.002686.002606.002629.0056900149949700
2016-08-022782.002798.002697.002734.0058500161078800
2016-08-012709.002834.002603.002813.0096000262508500
2016-07-292511.002742.002465.002712.0091800239918100
2016-07-282518.002531.002478.002520.003070077126900
2016-07-272514.002571.002479.002559.0055800141396200
2016-07-262443.002512.002443.002476.003540087617200
2016-07-252418.002470.002378.002462.004100099758500
2016-07-222380.002438.002375.002386.002390057320500
2016-07-212432.002472.002389.002421.002430058993900
2016-07-202399.002405.002316.002383.004080096677700
2016-07-192524.002549.002344.002388.0057700138894300
2016-07-152435.002515.002412.002474.0077800192146900
2016-07-142358.002391.002334.002365.0051300121337900
2016-07-132341.002394.002320.002329.0062800147762900
2016-07-122222.002308.002219.002259.0055600125837000
2016-07-112090.002183.002090.002154.0081300174550700
2016-07-082001.002075.002001.002017.0063200128694500
2016-07-072002.002050.001985.002000.0063400127285100
2016-07-062061.002067.001948.001982.0087800174583100
2016-07-052154.002154.002076.002117.0053100111896900
2016-07-042250.002250.002172.002188.0074100162958900
2016-07-012360.002360.002287.002293.0056400130416800
2016-06-302389.002395.002354.002363.0077100182869100
2016-06-292370.002386.002291.002340.0068100159667700
2016-06-282310.002414.002302.002370.00100400236188000
2016-06-272350.002374.002279.002360.0081900192298300
2016-06-242390.002415.002212.002261.00126700293047700
2016-06-232288.002343.002266.002329.003780087653000
2016-06-222308.002316.002252.002288.0048100109638300
2016-06-212305.002321.002262.002304.0062600143652000
2016-06-202410.002410.002279.002291.0073600171727200
2016-06-172311.002331.002264.002291.0046600106673600
2016-06-162384.002384.002256.002258.0056700130948400
2016-06-152362.002412.002343.002364.0052100123894900
2016-06-142416.002449.002345.002379.003810090652800
2016-06-132502.002502.002405.002414.004060098951900
2016-06-102580.002581.002485.002523.0068200173088500
2016-06-092649.002671.002555.002560.003400087672100
2016-06-082614.002686.002607.002683.0053000140369600
2016-06-072559.002615.002543.002601.002790072095300
2016-06-062551.002597.002466.002524.003750094352600
2016-06-032600.002647.002567.002601.002640068558400
2016-06-022800.002805.002611.002612.0047900128360400
2016-06-012774.002909.002713.002832.0052700149788400
2016-05-312753.002780.002694.002774.0052700145077100
2016-05-302699.002748.002642.002748.001910051778100
2016-05-272662.002691.002630.002660.001870049657000
2016-05-262677.002715.002645.002654.003460092578900
2016-05-252622.002655.002583.002650.0049500130104000
2016-05-242604.002612.002526.002541.002980076332800
2016-05-232599.002618.002549.002608.002470063953400
2016-05-202564.002608.002564.002601.001820047188300
2016-05-192546.002609.002546.002574.003180081814700
2016-05-182480.002555.002480.002530.003710093312500
2016-05-172490.002495.002411.002474.0047700117071800
2016-05-162504.002576.002442.002466.0054400135453400
2016-05-132820.002821.002521.002522.0084100220179400
2016-05-122786.002830.002750.002826.002230062385700
2016-05-112833.002833.002775.002802.001530042867200
2016-05-102738.002810.002680.002798.002700074786400
2016-05-092695.002722.002684.002716.001570042470900
2016-05-062700.002732.002642.002694.0051900139003600
2016-05-022758.002766.002636.002660.0065100174997600
2016-04-283070.003090.002810.002818.0059100171439500
2016-04-272980.003065.002976.003045.0047300142789500
2016-04-263020.003025.002873.002911.0045400133504500
2016-04-252929.003080.002886.003060.0072500217640200
2016-04-222886.002954.002855.002950.0070800205369200
2016-04-212792.002915.002761.002893.0066900190610400
2016-04-202696.002765.002696.002742.0047000128901200
2016-04-192659.002708.002659.002705.003400091232100
2016-04-182527.002612.002527.002572.0048800125878800
2016-04-152641.002678.002597.002627.002850075139500
2016-04-142576.002691.002576.002691.0056300149519100
2016-04-132528.002589.002508.002555.003140080045300
2016-04-122432.002538.002432.002508.003100077478000
2016-04-112480.002519.002411.002441.002040049905100
2016-04-082411.002535.002370.002499.0044100108027400
2016-04-072407.002476.002407.002469.002830069347900
2016-04-062450.002480.002399.002416.0044200107266600
2016-04-052549.002573.002457.002461.003490087066000
2016-04-042569.002650.002533.002591.0042900111400000
2016-04-012633.002641.002540.002544.0073800191276200
2016-03-312678.002743.002613.002615.0039900106021600
2016-03-302795.002821.002652.002657.0059500161026200
2016-03-292741.002822.002740.002822.002220062139700
2016-03-282816.002831.002726.002812.0052700146226200
2016-03-252776.002800.002724.002784.0037100102373500
2016-03-242885.002902.002772.002785.0042700120031700
2016-03-232964.002974.002891.002903.002400070228700
2016-03-222923.002973.002878.002961.0042600125083800

   ※ 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