[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 
2017-02-23615.00615.30601.80614.1031842001940788310
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
2016-08-12487.40491.10467.50479.3041472001983585110
2016-08-10479.10485.20471.00482.8045307002178216350
2016-08-09476.00489.30475.10483.0052291002524805910
2016-08-08479.20479.20467.10473.5048173002275613580
2016-08-05438.70459.70437.70447.8054962002472063220
2016-08-04427.40440.70423.90436.8051146002215238170
2016-08-03431.00436.10421.70423.7039188001676539930
2016-08-02449.40464.90444.40445.4042694001922353690
2016-08-01438.70468.40430.10465.4054576002478678320
2016-07-29412.30445.70399.70444.2057236002458117240
2016-07-28416.30419.50410.00413.001867600772738800
2016-07-27424.00426.70413.00422.1038175001607611210
2016-07-26421.70422.90413.40417.9042364001773185720
2016-07-25431.60433.70421.10424.3032618001388422560
2016-07-22417.70425.00415.50420.001877900788372430
2016-07-21436.60441.70422.70429.5023652001017705520
2016-07-20432.50436.70422.10428.901891100809088810
2016-07-19447.70447.70428.10435.801906500831586090
2016-07-15429.20448.40429.10439.7025485001119064680
2016-07-14429.60432.50419.10425.7028938001233010220
2016-07-13426.50436.60421.60429.0041557001789996760
2016-07-12418.00423.90411.10418.5037579001574540940
2016-07-11395.00407.80391.00404.2036270001455467970
2016-07-08384.80385.00376.50379.0033054001258198560
2016-07-07380.00389.50379.40381.002303600882719040
2016-07-06397.10404.10380.40385.4045401001756862180
2016-07-05405.00407.00397.90405.102099700846454420
2016-07-04403.40411.10397.60410.4029552001205774860
2016-07-01402.40407.70395.80403.102163200870530720
2016-06-30401.00406.00398.10398.8031182001248669550
2016-06-29401.50404.40394.50399.502213400884871520
2016-06-28388.00401.00372.10396.9036126001412007040
2016-06-27410.10423.10390.00400.4044767001799291090
2016-06-24445.10447.70401.10402.1033526001395626040
2016-06-23435.70446.50433.70443.501318700582213120
2016-06-22437.00439.00430.80435.2032728001424271030
2016-06-21429.80441.00422.00438.1030067001305264970
2016-06-20441.80449.60435.40437.1035749001574105850
2016-06-17436.40440.00432.10434.8038067001658931260
2016-06-16442.60443.70426.50428.7035453001536023390
2016-06-15437.30449.40433.20444.1033535001490549720
2016-06-14444.50445.20435.10439.2034245001506113010
2016-06-13449.60451.00443.20446.2042897001915526330
2016-06-10471.00471.20456.40459.3070297003263024940
2016-06-09465.00469.20463.60465.0037599001752091810
2016-06-08467.40470.80464.00470.5025402001189525800
2016-06-07471.20471.70465.10467.5037118001737630960
2016-06-06472.40475.70467.10470.5030330001427538170
2016-06-03487.00491.80481.20485.901767300859334230
2016-06-02504.00504.10485.60486.6030614001502928420
2016-06-01508.40517.70503.70509.6026611001361314220
2016-05-31514.40518.80507.30516.3026933001388732250
2016-05-30511.00513.30502.60510.901120400570149590
2016-05-27496.90507.40494.10507.201929500970177160
2016-05-26502.50507.00495.00497.001685500844376910
2016-05-25495.20500.00489.80494.901632100806756250
2016-05-24499.10499.20487.40487.5033670001652646640
2016-05-23494.60502.50486.70501.8021798001084159130
2016-05-20488.80498.40486.20494.601579200778852450
2016-05-19503.00508.90489.00489.5027202001345937790
2016-05-18489.00502.40488.10496.1043969002177932260
2016-05-17489.50490.00479.60487.6043316002101608050
2016-05-16475.80492.80469.10477.8051634002484940050
2016-05-13495.00495.00467.00470.5060591002896758740
2016-05-12479.10491.50474.10484.6055616002697075890
2016-05-11491.20494.90475.00480.7065148003140910690
2016-05-10493.60494.90478.50487.0088016004269535810
2016-05-09498.90506.60494.80495.0024084001198404440
2016-05-06495.00496.50485.30495.0052061002567735340
2016-05-02486.40491.00478.00485.9039969001937607970
2016-04-28558.70569.60497.70512.4047719002537010310
2016-04-27547.00555.50537.00548.7032438001772986280
2016-04-26550.40560.50535.30545.7042421002314192310
2016-04-25560.00564.80549.50554.3039560002197622260
2016-04-22524.10560.00522.10556.0056076003050228070
2016-04-21538.30538.90524.00531.0038459002044711220
2016-04-20523.00535.00519.90521.7073990003892496220
2016-04-19510.00523.40508.10510.5043261002217683520
2016-04-18495.60514.80493.10499.3053701002687345590
2016-04-15517.80526.90504.80504.8059168003017259680
2016-04-14511.00527.80508.10527.8070702003676664440
2016-04-13499.10516.10483.40515.2066053003353707580
2016-04-12479.60507.50476.50503.6044782002239461990
2016-04-11473.60480.70469.50477.2030186001435438850
2016-04-08462.10491.90459.40489.6060265002894861180
2016-04-07471.80478.70465.10470.1045244002132056290
2016-04-06490.00490.60473.40478.80112699005415267130
2016-04-05506.10511.80487.60493.6077382003838041540
2016-04-04515.00537.70514.10516.10127010006654312730
2016-04-01533.00572.00525.40535.002196440011873085850

   ※ 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