[8336 東証1部] 武蔵野銀行 日足 時系列データ

[8336 東証1部] 武蔵野銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213430.003475.003430.003455.0049800172308500
2017-11-203390.003430.003375.003420.0030700104663500
2017-11-173415.003425.003375.003400.0091200309890000
2017-11-163385.003445.003380.003410.0064200218928500
2017-11-153410.003450.003375.003425.00109600373772500
2017-11-143485.003485.003455.003465.0053900186831000
2017-11-133455.003490.003455.003470.0044000152638000
2017-11-103525.003570.003515.003525.0047600168231000
2017-11-093560.003610.003550.003595.0076900275361500
2017-11-083545.003575.003515.003565.0084900300963000
2017-11-073505.003590.003500.003580.0049600176577500
2017-11-063665.003665.003530.003550.0076700273874000
2017-11-023635.003695.003605.003680.0045400166461000
2017-11-013675.003700.003630.003655.0053900196776000
2017-10-313700.003700.003645.003660.0049100180077000
2017-10-303700.003740.003660.003710.0092500342545500
2017-10-273605.003725.003605.003700.0071000261779500
2017-10-263615.003625.003600.003605.002700097449000
2017-10-253600.003670.003595.003620.0073100265808500
2017-10-243570.003615.003545.003590.0055900200302500
2017-10-233550.003580.003525.003570.0052100185516000
2017-10-203515.003545.003495.003525.0049700175447000
2017-10-193510.003545.003500.003535.0051100180305500
2017-10-183515.003520.003490.003520.0041200144699000
2017-10-173570.003570.003515.003540.0043000152130500
2017-10-163435.003545.003415.003530.0073700258615000
2017-10-133415.003445.003375.003425.0050200171405000
2017-10-123480.003480.003410.003420.0040100137859000
2017-10-113455.003480.003435.003455.0049300170369500
2017-10-103435.003475.003420.003475.002620090654000
2017-10-063445.003475.003440.003455.0041000141830000
2017-10-053450.003455.003430.003435.0042400145969500
2017-10-043405.003450.003390.003440.0055500190182000
2017-10-033375.003430.003340.003410.0059600202274000
2017-10-023365.003365.003305.003345.0039900133306500
2017-09-293335.003345.003325.003345.0033500111896500
2017-09-283350.003355.003305.003355.0049200164214000
2017-09-273300.003310.003265.003290.002540083505000
2017-09-263300.003340.003285.003340.0048300160361500
2017-09-253310.003325.003280.003310.0056600187200000
2017-09-223285.003310.003260.003300.0064800212782500
2017-09-213255.003310.003255.003265.0061700202083000
2017-09-203220.003235.003195.003225.0049700160169000
2017-09-193115.003230.003105.003220.0068800219559000
2017-09-153100.003130.003085.003085.0088300273334500
2017-09-143145.003160.003100.003110.0037400116947000
2017-09-133090.003125.003075.003120.0033600104407000
2017-09-123065.003080.003035.003055.0047100144137000
2017-09-113040.003070.003005.003020.0053300161326000
2017-09-083020.003035.002997.003020.0099400299885300
2017-09-073040.003060.003030.003050.0035500108091500
2017-09-063035.003040.002998.003020.0036200109132200
2017-09-053080.003100.003055.003060.002880088360500
2017-09-043155.003165.003075.003080.0041800129760000
2017-09-013165.003180.003120.003165.0045000141796500
2017-08-313120.003175.003120.003130.0062900197634500
2017-08-303120.003125.003070.003095.0064200198741000
2017-08-293085.003115.003060.003110.0035800110948000
2017-08-283140.003150.003095.003110.0062400194148500
2017-08-253125.003160.003105.003150.0050700158946500
2017-08-243115.003145.003110.003110.003030094657500
2017-08-233165.003175.003095.003125.0072000224933500
2017-08-223155.003155.003120.003130.0033500105107500
2017-08-213165.003165.003110.003150.0065700205891000
2017-08-183165.003170.003125.003160.0066900211009500
2017-08-173215.003215.003180.003200.0058200186063000
2017-08-163220.003250.003220.003240.0045000145626000
2017-08-153280.003290.003245.003250.003020098731000
2017-08-143210.003240.003175.003220.0073100235044000
2017-08-103260.003280.003240.003270.0046000150167500
2017-08-093320.003320.003235.003255.0060000195401500
2017-08-083335.003350.003305.003320.002340077725000
2017-08-073370.003375.003310.003315.0035800119375500
2017-08-043290.003325.003270.003325.0042400140360000
2017-08-033315.003325.003270.003300.0048900161107500
2017-08-023390.003390.003320.003325.0045500151998000
2017-08-013330.003380.003315.003375.0051300171995500
2017-07-313345.003350.003295.003300.0080000265335500
2017-07-283320.003370.003320.003365.0056800190246500
2017-07-273320.003370.003300.003345.0063600212454500
2017-07-263360.003360.003320.003340.0058500195156500
2017-07-253350.003365.003315.003320.002430081000500
2017-07-243295.003345.003265.003340.0068700227610000
2017-07-213300.003330.003270.003315.0075800250138000
2017-07-203315.003340.003295.003310.0047600157678000
2017-07-193335.003345.003310.003330.0050300167264500
2017-07-183365.003370.003315.003355.0041000137197500
2017-07-143385.003420.003370.003400.0048500165075500
2017-07-133420.003430.003365.003365.0037500126886000
2017-07-123425.003425.003390.003400.002600088453500
2017-07-113450.003460.003430.003435.0029800102616000
2017-07-103485.003495.003425.003435.0054600188142500
2017-07-073420.003510.003420.003460.0066100229606000
2017-07-063485.003485.003445.003470.0056600196219000
2017-07-053485.003500.003445.003485.0071500248522000
2017-07-043515.003530.003485.003490.0064400225298500
2017-07-033455.003485.003425.003470.0044100152676000
2017-06-303465.003480.003435.003445.0043500150331000
2017-06-293450.003490.003420.003480.0071500248203000
2017-06-283350.003400.003350.003390.0046700157763500
2017-06-273345.003385.003345.003370.0038100128228500
2017-06-263385.003385.003335.003335.0031700106233000
2017-06-233370.003380.003345.003380.0034000114434000
2017-06-223380.003390.003355.003360.0068200229917500
2017-06-213435.003435.003375.003375.0050700172005000
2017-06-203425.003500.003425.003450.0073500254790500
2017-06-193370.003415.003350.003415.0056700192313000
2017-06-163425.003435.003360.003360.00136800463392000
2017-06-153420.003435.003375.003375.0055700189242000
2017-06-143430.003470.003425.003425.0048800167920500
2017-06-133405.003465.003400.003445.0030800106155000
2017-06-123430.003490.003415.003420.0069500239285000
2017-06-093430.003465.003395.003445.00116700400957500
2017-06-083425.003460.003420.003430.0059100203269500
2017-06-073425.003425.003395.003410.0064100218705500
2017-06-063400.003490.003400.003435.0050200173570000
2017-06-053435.003465.003390.003420.0065400223698500
2017-06-023405.003505.003405.003485.0077900269718500
2017-06-013295.003400.003295.003400.0053000179071000
2017-05-313330.003340.003290.003290.0058700194142500
2017-05-303380.003385.003340.003360.0042900144267000
2017-05-293375.003410.003370.003395.0045500154487500
2017-05-263370.003405.003370.003385.0039000132050000
2017-05-253370.003420.003370.003405.002910098942500
2017-05-243375.003440.003340.003400.0062200211138500
2017-05-233360.003370.003320.003360.0049000164239500
2017-05-223365.003375.003335.003350.0044100147922500
2017-05-193360.003395.003335.003375.0051200172255500
2017-05-183420.003420.003360.003360.0059400200616500
2017-05-173490.003505.003455.003485.0049500172560000
2017-05-163480.003520.003475.003510.0069900244902500
2017-05-153350.003520.003350.003500.0091400317572500
2017-05-123395.003410.003370.003405.0045400154145000
2017-05-113425.003435.003370.003420.0059700203663000
2017-05-103440.003445.003410.003420.0059100202278500
2017-05-093460.003470.003440.003445.0051400177536000
2017-05-083365.003495.003365.003485.00117300405528500
2017-05-023290.003335.003285.003300.0051200169493000
2017-05-013230.003265.003210.003260.002760089418500
2017-04-283320.003320.003240.003240.0060700197875500
2017-04-273300.003340.003275.003325.0040300133621500
2017-04-263300.003315.003265.003315.0048100158675000
2017-04-253215.003295.003210.003265.0053600174767000
2017-04-243215.003230.003180.003205.0047500152299000
2017-04-213210.003225.003125.003145.0073300231765000
2017-04-203130.003195.003130.003175.0054000171159000
2017-04-193100.003155.003060.003140.0072100224683000
2017-04-183115.003195.003115.003140.0057300180608000
2017-04-173085.003120.003060.003100.0033400103362500
2017-04-143115.003135.003080.003115.0045800142645500
2017-04-133110.003140.003085.003120.0072300225176500
2017-04-123115.003155.003095.003145.0052000162781000
2017-04-113160.003170.003120.003150.0055700175173000
2017-04-103175.003230.003140.003190.0074900237471500
2017-04-073175.003195.003135.003145.0077000243086500
2017-04-063170.003175.003105.003125.0090900284782500
2017-04-053240.003270.003175.003180.0082800265262000
2017-04-043295.003295.003215.003245.00100700326622000
2017-04-033320.003325.003270.003300.0067400222494000
2017-03-313405.003430.003295.003300.0076300255339500
2017-03-303390.003405.003350.003365.0043600147155000
2017-03-293435.003435.003355.003400.0046800158629000
2017-03-283440.003450.003405.003435.0063900218898500
2017-03-273340.003400.003320.003380.0058000195127500
2017-03-243345.003435.003345.003410.0038700131709500
2017-03-233375.003400.003325.003345.0071300238705500
2017-03-223455.003475.003410.003420.0064600222041500
2017-03-213560.003585.003520.003550.0084600300176000
2017-03-173625.003635.003535.003535.00104100371841500
2017-03-163640.003650.003610.003630.0044400161285000
2017-03-153680.003695.003665.003670.0038200140486500
2017-03-143705.003725.003675.003710.0047700176853500
2017-03-133680.003720.003660.003715.0051500190778000
2017-03-103680.003690.003635.003680.00104800385236500
2017-03-093605.003615.003580.003610.0041000147652500
2017-03-083605.003625.003570.003590.0035300126626500
2017-03-073640.003645.003595.003620.0034900126127000
2017-03-063590.003685.003580.003660.0039200142795500
2017-03-033600.003640.003590.003615.0048200174162500
2017-03-023660.003675.003595.003595.0052800191244000
2017-03-013620.003630.003585.003625.0037100134201000
2017-02-283575.003665.003575.003620.0058800213347000
2017-02-273630.003630.003545.003575.0073600263205000
2017-02-243650.003685.003640.003670.0059400217476000
2017-02-233735.003735.003655.003690.0047600175112500
2017-02-223740.003750.003715.003740.0055000205425000
2017-02-213705.003730.003690.003720.0036700136335000
2017-02-203680.003725.003645.003710.0035400130886000
2017-02-173720.003720.003660.003695.0030900114167500
2017-02-163690.003755.003680.003725.0046200171951000
2017-02-153660.003745.003655.003710.0065600243275500
2017-02-143640.003645.003615.003630.0051000185018500
2017-02-133650.003660.003580.003605.0054000194775000
2017-02-103500.003620.003490.003600.0074100265090500
2017-02-093455.003455.003430.003435.0029800102552500
2017-02-083410.003490.003405.003480.0057500198728000
2017-02-073380.003435.003375.003420.0044000150278000
2017-02-063480.003485.003415.003425.0054400187019500
2017-02-033305.003475.003305.003460.0077600265509000
2017-02-023405.003405.003290.003310.0056200187206000
2017-02-013285.003395.003265.003375.0048900163549000
2017-01-313355.003380.003325.003350.0052600176215000
2017-01-303395.003420.003370.003410.0047000159568000
2017-01-273460.003470.003410.003435.0054200186530000
2017-01-263360.003420.003360.003415.0043700148760000
2017-01-253325.003360.003310.003320.0043700145379500
2017-01-243315.003315.003265.003275.0044700146675500
2017-01-233355.003370.003325.003355.0045900153936000
2017-01-203405.003430.003375.003405.0038100129687500
2017-01-193400.003450.003370.003415.0045100153887500
2017-01-183330.003360.003285.003360.0059500197851500
2017-01-173405.003405.003340.003370.0076900258923500
2017-01-163450.003485.003415.003420.0041100141189500
2017-01-133435.003495.003435.003490.0050600175779000
2017-01-123520.003520.003435.003460.0067400233548000
2017-01-113495.003525.003470.003520.0074500261309000
2017-01-103500.003515.003460.003490.00115600402877000
2017-01-063460.003500.003445.003495.0068600238884500
2017-01-053520.003540.003470.003500.0076500267621000
2017-01-043415.003540.003415.003530.00117500411961000
2016-12-303370.003390.003330.003365.0054500183215000
2016-12-293405.003425.003365.003395.0096900329617500
2016-12-283390.003410.003365.003405.0041800141910000
2016-12-273405.003435.003350.003370.00107000362154500
2016-12-263520.003520.003425.003430.0040900141068500
2016-12-223520.003535.003470.003505.00104400366142500
2016-12-213465.003525.003450.003510.00155900545261000
2016-12-203410.003450.003390.003445.00112400385574000
2016-12-193420.003435.003385.003430.0072800248999000
2016-12-163450.003500.003415.003450.00120800417306000
2016-12-153405.003430.003350.003405.0082100278878500
2016-12-143395.003395.003335.003370.0073700247953500
2016-12-133375.003405.003340.003395.0095900324536000
2016-12-123490.003490.003340.003395.00155900531529000
2016-12-093410.003450.003370.003450.00123200421180500
2016-12-083395.003415.003315.003385.00100000336380500
2016-12-073220.003330.003220.003325.0094500311808000
2016-12-063180.003225.003180.003205.0094300302409500
2016-12-053175.003175.003105.003140.0073700231049500
2016-12-023120.003210.003120.003190.00127600405039500
2016-12-013105.003155.003065.003120.00115300359676500
2016-11-303080.003080.003040.003065.0086700265253500
2016-11-293040.003070.003015.003055.0074300226538500
2016-11-283040.003085.003015.003085.00113600347934000
2016-11-253075.003095.003030.003050.0085500261134000
2016-11-243125.003125.003015.003050.0059900182760000
2016-11-223120.003120.003060.003085.0063500195981500
2016-11-213105.003130.003075.003115.0097100300773000
2016-11-183125.003125.003075.003090.0075800234593000
2016-11-173010.003060.002992.003055.0082300249875500

   ※ 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