[7186 東証1部] コンコルディア・フィナンシャルグループ 日足 時系列データ

[7186 東証1部] コンコルディア・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 
2017-08-18530.00532.80523.20527.5062968003316838860
2017-08-17546.60547.10537.00539.2037954002051556590
2017-08-16549.30552.30544.00546.6025038001371197040
2017-08-15550.50561.20548.80550.3033677001866478770
2017-08-14546.80551.00540.50545.1038790002117957470
2017-08-10560.40560.40547.40556.8027515001524609250
2017-08-09565.80565.80551.10558.1030256001683902770
2017-08-08574.00576.50565.40566.0020407001159387670
2017-08-07568.30577.80566.90574.0061722003537893790
2017-08-04553.00559.50545.10558.3066106003651148740
2017-08-03571.00574.60561.50564.2025951001466543340
2017-08-02577.20578.60567.30571.7027000001545351810
2017-08-01563.90579.70563.20577.7040220002305753930
2017-07-31555.80562.20552.70556.8043095002404512590
2017-07-28558.90564.10555.90558.5026393001476108410
2017-07-27557.00562.40553.10559.0024687001377657890
2017-07-26559.00561.80555.80558.2023647001321764950
2017-07-25551.20558.60549.20554.5024074001336323620
2017-07-24545.30550.90540.60549.1032977001801640770
2017-07-21554.80556.00543.00550.2053169002918081010
2017-07-20553.20559.10550.70556.9028706001595841800
2017-07-19546.80554.70544.80551.7026597001464860910
2017-07-18556.20556.20545.90552.0031134001715650630
2017-07-14560.00567.10559.00564.0038725002181769700
2017-07-13572.20573.10551.80553.3039615002209330290
2017-07-12574.20576.10567.40568.4025799001470578240
2017-07-11576.20579.70572.80578.1022668001309292720
2017-07-10575.00576.90567.30575.5029876001712545020
2017-07-07572.00576.50570.50572.6033799001937430590
2017-07-06573.40574.90567.30574.7034340001967759770
2017-07-05565.30574.60565.00574.5043204002464449270
2017-07-04573.10576.90567.00569.3025708001465595400
2017-07-03567.60568.10555.70567.7031698001789786270
2017-06-30568.90571.70561.90566.6051150002901550170
2017-06-29566.70572.50563.50569.5046892002670041860
2017-06-28554.00562.90553.90558.8036280002029399840
2017-06-27548.00557.50547.50555.2026748001484010190
2017-06-26550.00550.90542.30542.8027708001509636100
2017-06-23550.70551.90544.50549.6021498001180781770
2017-06-22547.00551.90544.00548.6036726002013949380
2017-06-21548.60548.60541.70544.7040844002225993490
2017-06-20552.00559.00551.70555.5039163002179239100
2017-06-19544.40550.90542.10547.1023898001308539620
2017-06-16547.00551.50538.90543.6067172003659704980
2017-06-15545.00547.70536.50540.7033055001791418270
2017-06-14548.00549.40542.00545.7043543002375907790
2017-06-13535.00545.70535.00543.1026790001453178130
2017-06-12550.00559.50539.80543.7037643002060487980
2017-06-09534.70546.20525.60544.3073871003982865990
2017-06-08526.00536.20524.30529.1059313003137339710
2017-06-07524.00528.10519.70527.5035069001844037130
2017-06-06524.00534.40522.40524.7036777001945237900
2017-06-05537.60542.60521.00530.0052019002748696540
2017-06-02521.00549.90520.60542.2063592003432971950
2017-06-01515.00521.70510.60515.2057252002945146780
2017-05-31520.80520.80505.70509.9096057004905026180
2017-05-30528.80529.50519.30522.3041377002160640600
2017-05-29535.00539.50530.80534.4037270001992546210
2017-05-26527.00533.30524.80531.6038183002024364800
2017-05-25521.30528.90516.80528.0033670001767916230
2017-05-24519.10529.80515.00524.5034144001786378240
2017-05-23520.00520.70510.70512.5027954001439242090
2017-05-22523.00524.40516.00521.6026918001401279810
2017-05-19514.40525.50505.40522.8047561002466211910
2017-05-18517.20518.70503.20507.7046424002355746460
2017-05-17532.90534.60524.00527.2029977001587057830
2017-05-16523.10540.60522.30537.1083784004480739220
2017-05-15510.10521.10510.10519.8059090003061038110
2017-05-12538.10543.50525.20527.1035947001904907460
2017-05-11532.50540.50525.00536.2035828001918686530
2017-05-10534.00534.70527.00532.0024682001312085170
2017-05-09541.80544.00531.90533.0035683001912181980
2017-05-08530.20544.40530.20542.3057491003107140750
2017-05-02519.00524.40516.40520.3027643001441619250
2017-05-01511.30520.40508.60519.0031668001634113550
2017-04-28523.00527.10511.00512.2039824002053402020
2017-04-27528.50533.70515.30526.0076443004000287180
2017-04-26531.50536.50526.40536.2037785002017825190
2017-04-25519.80527.30519.10525.9040453002122202590
2017-04-24525.00525.00515.30516.7030709001590760810
2017-04-21515.30521.60508.90511.9042508002183823150
2017-04-20501.20513.90497.40506.8045672002319395670
2017-04-19497.60512.90492.70507.2058170002934505720
2017-04-18506.00515.80501.30502.4036592001856213950
2017-04-17502.50504.80491.30500.1039104001946004720
2017-04-14504.90512.20495.80507.1049049002482618960
2017-04-13498.00505.90495.60500.1059969003002953910
2017-04-12499.90506.60496.10504.9046248002325519440
2017-04-11504.80507.10497.20505.6046502002341057120
2017-04-10505.00518.40504.00513.9053169002719074610
2017-04-07502.00506.80493.00499.4052020002608653860
2017-04-06489.60500.10488.70498.4071982003571559160
2017-04-05506.00509.80490.40495.4057933002880546540
2017-04-04506.50507.40499.50503.0047714002400777660
2017-04-03516.50517.10507.30509.9047389002424143270
2017-03-31528.90534.10515.40515.4049258002570788510
2017-03-30525.10527.70520.60522.3042159002207811060
2017-03-29534.40535.10524.10528.0045470002401301780
2017-03-28535.70541.90535.00536.8057497003088535930
2017-03-27529.30531.40525.30529.8045659002413035910
2017-03-24530.00547.70530.00539.3051325002773664640
2017-03-23539.60541.10530.20531.7076201004064622120
2017-03-22547.00552.70538.10542.0080720004388234800
2017-03-21571.00574.10564.40565.2067876003853594100
2017-03-17584.80586.00578.90579.0075653004392515230
2017-03-16590.30594.20584.60589.3066534003929529510
2017-03-15603.80604.80597.50599.6057320003439118490
2017-03-14618.10621.30608.20610.9054287003325404830
2017-03-13625.40628.00620.50622.5035850002238066390
2017-03-10624.90629.90619.00628.2063716003988808970
2017-03-09625.00626.90621.60624.9034447002152253610
2017-03-08625.70628.20621.10623.7047842002987434850
2017-03-07624.90629.60620.80627.0044327002779295910
2017-03-06609.60631.80606.80626.1053560003333500670
2017-03-03611.20617.30609.50612.7056941003490653410
2017-03-02620.00623.30608.70611.2039436002422145850
2017-03-01603.50609.10598.30602.2033353002009193300
2017-02-28593.50602.10593.20597.8046754002797349940
2017-02-27597.60603.70588.00591.3056096003324761740
2017-02-24605.10616.20600.30605.4055273003354618740
2017-02-23615.00615.30601.80614.1031842001940788310
2017-02-22624.60627.20614.00615.4035049002167383360
2017-02-21609.50619.80608.50619.5030066001852505280
2017-02-20606.20617.10599.40613.9027854001698699760
2017-02-17616.80622.40608.40613.9038708002374498180
2017-02-16616.20628.10616.00625.0044728002790463460
2017-02-15618.10626.00616.20618.9043656002710954350
2017-02-14628.20630.80607.10608.3040745002505288150
2017-02-13635.60641.90623.90628.0051849003266324900
2017-02-10618.00629.80611.10628.0051619003227344040
2017-02-09612.60616.80600.50601.0061457003720857960
2017-02-08611.60623.30610.20622.6052013003215880510
2017-02-07593.00608.50589.10605.1047336002851547190
2017-02-06617.90617.90595.50597.0049874003001765970
2017-02-03585.00612.00578.50599.5054364003264726450
2017-02-02599.30599.80577.00580.0036282002128103780
2017-02-01590.20600.80584.90598.9032192001918220620
2017-01-31605.00609.50597.10598.2063907003842299620
2017-01-30621.30624.90615.80623.2040669002524545440
2017-01-27614.60636.50614.60627.1080659005044850010
2017-01-26590.00608.90588.50607.3052909003180817930
2017-01-25577.00579.60571.90578.3035524002048759220
2017-01-24565.80566.00555.00559.7023623001321451860
2017-01-23577.20583.80569.90570.3032116001847224070
2017-01-20581.10590.50576.30585.8041811002445953060
2017-01-19577.90581.90573.90581.0044005002547341560
2017-01-18555.50565.20533.10563.4081546004491185020
2017-01-17562.90568.30552.10564.4030531001718684870
2017-01-16569.30573.60561.00564.6035098001990497010
2017-01-13571.10579.00568.50574.9031566001809862970
2017-01-12580.00583.30568.40571.9043741002513923980
2017-01-11562.00573.70562.00571.1028930001646648930
2017-01-10578.10578.10561.00561.9046907002655273200
2017-01-06573.50580.10565.80577.5030969001777175690
2017-01-05583.20587.60574.10581.0027078001569233460
2017-01-04567.10583.80566.00583.3043284002507485350
2016-12-30558.40566.10556.20562.6026310001478642840
2016-12-29569.10569.10557.40562.1028762001617451340
2016-12-28569.60571.90564.20570.4024287001382736140
2016-12-27559.90571.80557.20566.7031369001778036910
2016-12-26572.60573.80565.60566.5020024001138005810
2016-12-22577.00577.60563.50572.5040094002286741440
2016-12-21577.90583.20572.60575.0034980002014035950
2016-12-20585.90586.00574.30579.0027618001600282750
2016-12-19590.00591.40581.70585.0036773002152190720
2016-12-16584.20594.40578.60593.1076150004495397990
2016-12-15584.30589.80572.00574.8042454002451037950
2016-12-14583.80583.80569.30574.6037889002175190520
2016-12-13567.60582.60563.80581.4048773002813072900
2016-12-12595.10598.10566.70574.40121508007047788070
2016-12-09597.30601.60586.10599.90108404006470011440
2016-12-08572.00578.40564.00577.3051373002944050540
2016-12-07555.80565.90554.20564.7053900003029368610
2016-12-06546.70551.10541.90550.7059516003265609810
2016-12-05537.00546.50537.00541.3032336001749121800
2016-12-02534.00553.40533.00549.0069230003796125190
2016-12-01533.70546.90527.00536.0065422003515589740
2016-11-30518.40525.60516.00525.50141477007391101730
2016-11-29509.40518.40503.80515.6051589002657970150
2016-11-28501.10518.80498.00517.0065579003350493420
2016-11-25528.70529.80493.50504.00107410005439755030
2016-11-24535.00535.00516.80527.2079169004165419170
2016-11-22527.10533.00522.70531.7050938002695123600
2016-11-21526.00529.80517.40527.8047792002510808840
2016-11-18530.00545.50518.30520.2053027002779908310
2016-11-17514.00520.60501.90520.4060478003102880190
2016-11-16510.30527.00508.80524.0078486004087411380
2016-11-15503.90512.70490.20495.9057034002861482390
2016-11-14514.90514.90497.00503.9064826003271330550
2016-11-11514.80523.30496.50499.5076673003899650670
2016-11-10498.00509.90485.20496.8084101004177654270
2016-11-09488.30499.50444.10450.0085603004014172450
2016-11-08483.10490.00478.00483.9045608002214372720
2016-11-07476.00481.60470.70477.0043668002083683940
2016-11-04465.00468.70458.80465.3041550001929502200
2016-11-02482.70486.10469.50470.2058098002760891650
2016-11-01487.50489.70482.10487.3030212001467820910
2016-10-31480.50487.60478.60487.2046666002262981840
2016-10-28481.00487.40478.60485.4090380004378549350
2016-10-27473.00475.70468.20474.1033391001578689970
2016-10-26472.40475.40465.90474.6035896001695770290
2016-10-25470.00479.30470.00474.9052601002499768820
2016-10-24469.40476.40462.30466.4038485001795715930
2016-10-21466.10473.30463.30469.9052700002474597100
2016-10-20452.50462.80448.80461.2039873001824722040
2016-10-19449.00450.10442.40448.2044703002000342550
2016-10-18443.90447.60441.50446.9040639001810967940
2016-10-17442.60452.30442.40445.2032342001441445790
2016-10-14436.80443.20435.10442.5039844001750535290
2016-10-13446.20450.50434.00435.9045899002014421160
2016-10-12445.00445.20437.00442.0052374002314695940
2016-10-11456.40463.60447.60450.1043736001979725300
2016-10-07451.70457.20449.30454.7033741001525936510
2016-10-06451.50459.30450.80451.6040946001857893010
2016-10-05449.60453.90443.30446.5045136002022264010
2016-10-04444.80457.70442.20448.0041714001873916960
2016-10-03445.70449.60437.00441.2030858001369693660
2016-09-30440.70447.20435.10437.7047174002071206920
2016-09-29448.20466.80448.20456.4062200002835982660
2016-09-28464.10464.10441.80452.5055740002511350490
2016-09-27474.00475.10447.00469.7086705004017032930
2016-09-26500.40501.10483.70484.6050546002477975450
2016-09-23499.20504.00484.20496.4073423003639853200
2016-09-21484.80514.40467.50509.20108727005372556390
2016-09-20486.80496.40483.10485.7069372003391459970
2016-09-16473.30496.30468.10494.8078792003829709820
2016-09-15470.20474.90464.60472.3051858002441217120
2016-09-14475.20484.10470.90478.0072438003466192370
2016-09-13493.60494.80480.60485.0059364002884770630
2016-09-12508.90512.00494.00500.0049464002481243460
2016-09-09509.40518.60507.50512.9054678002797904580
2016-09-08522.30522.30508.90516.0049034002526839850
2016-09-07524.70527.10511.80523.8046500002424637900
2016-09-06533.20541.20530.10534.2034770001861049390
2016-09-05551.60553.90531.10532.6034459001864943140
2016-09-02540.60545.20532.60542.4039060002115034000
2016-09-01534.50541.10529.80539.6040199002160805860
2016-08-31520.50533.80518.90533.6051508002730209850
2016-08-30492.60517.00492.50510.5046335002362222030
2016-08-29498.20500.50490.80492.5045730002268987130
2016-08-26487.00497.40482.60490.2028365001395459510
2016-08-25496.00499.00487.10493.6034272001692283460
2016-08-24492.90500.80492.10496.0028828001431698440
2016-08-23511.40513.30490.60492.9036674001828884790
2016-08-22504.50513.60498.50511.9030755001562147300
2016-08-19501.00509.20500.10502.8032726001648785740
2016-08-18505.00517.00498.70504.0051661002622639250
2016-08-17483.20503.30480.10500.7034967001734166450
2016-08-16490.10500.20483.70484.2035805001757715520
2016-08-15479.00487.70476.70486.6032202001561977790

   ※ 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