[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 
2017-07-213300.003330.003270.003315.0075800250138000
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
2016-11-163050.003060.002998.003055.0079600241889800
2016-11-153050.003085.002952.002981.0086300259800700
2016-11-143075.003120.003005.003060.0078800240748000
2016-11-113015.003090.002936.002969.0096800291235400
2016-11-102933.002980.002889.002967.00108800321078700
2016-11-092930.002967.002684.002706.00119400333124800
2016-11-082878.002934.002878.002894.0057800167621700
2016-11-072889.002917.002866.002878.0046300133453000
2016-11-042810.002845.002775.002840.0066100186135100
2016-11-022869.002878.002836.002852.0065800187900800
2016-11-012904.002930.002862.002910.0057200165806200
2016-10-312905.002925.002862.002902.00108600315233800
2016-10-282880.002927.002874.002922.0080500234397300
2016-10-272832.002850.002817.002848.0051500146188100
2016-10-262834.002846.002789.002846.0063500179511700
2016-10-252802.002863.002802.002834.0063800181071100
2016-10-242819.002828.002781.002802.0036200101387500
2016-10-212784.002834.002784.002818.0047900134894700
2016-10-202714.002780.002706.002778.0061100168250100
2016-10-192696.002743.002696.002732.0053700146455400
2016-10-182682.002717.002672.002697.0065000174920600
2016-10-172686.002725.002678.002692.003210086480300
2016-10-142663.002690.002650.002680.003270087395900
2016-10-132693.002724.002643.002663.0046900125467300
2016-10-122656.002700.002619.002680.0073600197008600
2016-10-112699.002733.002690.002697.0049300133377200
2016-10-072680.002696.002646.002677.0044500118780200
2016-10-062688.002748.002683.002686.0066300179523900
2016-10-052647.002683.002598.002656.0072700192947400
2016-10-042578.002653.002578.002616.0088700232422600
2016-10-032577.002619.002545.002566.0095600246807700
2016-09-302587.002595.002520.002540.00170500434431800
2016-09-292639.002688.002639.002671.00145100387351100
2016-09-282714.002714.002600.002634.00197400518676900
2016-09-272759.002764.002653.002756.00153800417854100
2016-09-262855.002863.002775.002779.00139200390715300
2016-09-232875.002911.002841.002866.00153500440371100
2016-09-212704.002932.002652.002925.00170700476864400
2016-09-202760.002777.002688.002716.00178800488681300
2016-09-162695.002806.002670.002766.005448001505522100
2016-09-152632.002701.002609.002677.00160000425949200
2016-09-142654.002687.002624.002670.00135200360329400
2016-09-132738.002738.002657.002712.00114600309433600
2016-09-122762.002786.002698.002727.0096600264007800
2016-09-092798.002807.002781.002789.00114500320085400
2016-09-082788.002822.002779.002804.0086200241647600
2016-09-072761.002808.002721.002795.00110000304586700
2016-09-062794.002820.002773.002811.0081300228055800
2016-09-052788.002825.002770.002771.00104100290556300
2016-09-022800.002803.002724.002776.00119800330932500
2016-09-012695.002830.002683.002806.00161200449211600
2016-08-312606.002671.002606.002670.00106000281271800
2016-08-302536.002598.002536.002588.0075000193349100
2016-08-292530.002578.002519.002556.0097100248146600
2016-08-262463.002490.002444.002463.0085100210054200
2016-08-252449.002475.002427.002468.0075900186774600
2016-08-242395.002458.002392.002447.00130900319192200
2016-08-232489.002489.002371.002388.00183900441381400
2016-08-222516.002516.002450.002507.0054300135054200
2016-08-192496.002541.002480.002500.0082900207791600
2016-08-182510.002589.002476.002488.0087600220381900
2016-08-172451.002539.002445.002536.00100300251160300
2016-08-162482.002510.002460.002460.0097600241823000
2016-08-152527.002549.002474.002491.0045100112700900
2016-08-122604.002628.002496.002528.0092100234060700
2016-08-102611.002635.002567.002579.0079600205811100
2016-08-092628.002684.002619.002632.0079100209188800
2016-08-082514.002644.002514.002628.00100300260128100
2016-08-052476.002512.002428.002445.0071800177052500
2016-08-042409.002490.002366.002457.00110200269046100
2016-08-032445.002454.002354.002396.00128400307978200
2016-08-022676.002688.002489.002495.00135700349171800
2016-08-012580.002649.002501.002626.00108300280357200
2016-07-292433.002630.002415.002601.00144300367068800
2016-07-282518.002521.002437.002443.0068000167088300
2016-07-272526.002559.002483.002548.00126400320077600
2016-07-262480.002521.002457.002489.0069900173545800
2016-07-252486.002527.002478.002501.0083500208592400
2016-07-222484.002502.002446.002467.0086000212579500
2016-07-212514.002559.002482.002507.00102500257858900
2016-07-202510.002528.002416.002472.00119600295170000
2016-07-192559.002560.002492.002510.0092600233352500
2016-07-152419.002540.002415.002509.00115400287938000

   ※ 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