[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 
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
2016-07-142418.002430.002350.002394.00129300308124200
2016-07-132440.002440.002379.002430.00129300313087100
2016-07-122360.002447.002346.002390.00140300337146800
2016-07-112216.002315.002206.002294.0080500183389800
2016-07-082209.002218.002156.002166.0074900163211600
2016-07-072202.002243.002185.002195.0080600177712000
2016-07-062235.002235.002190.002216.00101000223476300
2016-07-052274.002277.002226.002258.0073900166041900
2016-07-042300.002315.002254.002297.0076000174276700
2016-07-012342.002371.002296.002318.0057600134042200
2016-06-302373.002380.002303.002308.0071500166516000
2016-06-292338.002373.002315.002344.0085500200729700
2016-06-282267.002324.002214.002297.00105400240393100
2016-06-272287.002308.002251.002287.0086300197322200
2016-06-242505.002530.002264.002267.00129700308791600
2016-06-232448.002508.002437.002501.0060000149168300
2016-06-222475.002475.002425.002439.0054200132461500
2016-06-212424.002490.002395.002474.0059000144722700
2016-06-202466.002476.002438.002458.0077700191222900
2016-06-172403.002431.002395.002409.00135500326905800
2016-06-162429.002431.002360.002374.0066200157918000
2016-06-152395.002460.002379.002429.0073800179079500
2016-06-142417.002427.002383.002410.0075900182473800
2016-06-132477.002477.002402.002412.00103600252086300
2016-06-102563.002570.002482.002509.00168900424650900
2016-06-092611.002660.002571.002574.0086600224057400
2016-06-082659.002659.002610.002634.0054000141992700
2016-06-072625.002679.002625.002646.0051000135177000
2016-06-062613.002632.002589.002627.0073100191189000
2016-06-032680.002702.002660.002680.003530094443600
2016-06-022744.002751.002677.002682.0052300141217000
2016-06-012772.002814.002739.002775.0071700199414900
2016-05-312744.002806.002725.002791.00109800305679700
2016-05-302763.002777.002704.002759.0042300116129300
2016-05-272747.002752.002695.002722.0067000181935000
2016-05-262769.002780.002724.002724.003560097732700
2016-05-252763.002764.002721.002730.0036900100837700
2016-05-242741.002749.002711.002713.003650099614700
2016-05-232701.002752.002683.002747.0070300191660700
2016-05-202726.002767.002694.002751.0050200137338000
2016-05-192753.002799.002722.002730.0059100162180700
2016-05-182662.002726.002646.002716.0083000224329500
2016-05-172648.002662.002595.002650.0073000192051100
2016-05-162582.002658.002582.002619.0077100202501400
2016-05-132769.002777.002610.002632.00210700558655300
2016-05-122764.002823.002750.002789.00101100281274200
2016-05-112777.002820.002757.002765.0063200175576000
2016-05-102709.002781.002687.002763.0078500215838900
2016-05-092682.002712.002672.002702.0040400109012600
2016-05-062700.002734.002653.002683.0062100166399600
2016-05-022664.002721.002651.002681.00101500271979100
2016-04-283070.003090.002766.002804.00125100359154600
2016-04-273010.003045.003000.003015.0057000172152500
2016-04-263005.003050.002976.002986.00112900338865000
2016-04-253025.003060.002990.003025.00218300662081500
2016-04-222963.003090.002947.003050.00162100490870700
2016-04-212995.002995.002941.002979.0067200199827300
2016-04-202940.002966.002910.002921.00103900304840400
2016-04-192891.002939.002849.002920.0061300178514700
2016-04-182767.002827.002767.002798.0058200162944100
2016-04-152884.002936.002863.002898.0079700231244500
2016-04-142864.002936.002860.002920.0079600231397600
2016-04-132770.002836.002749.002829.0076600215239500
2016-04-122617.002739.002617.002730.0094100254554600
2016-04-112660.002663.002598.002637.0076400201172000
2016-04-082604.002739.002590.002697.0077100205892700
2016-04-072619.002663.002592.002660.00128700339488000
2016-04-062661.002710.002620.002640.0091400241564700
2016-04-052746.002747.002587.002673.00149300400545900
2016-04-042747.002824.002745.002771.0077200213876200
2016-04-012840.002841.002743.002747.00124300343913900
2016-03-312826.002911.002820.002835.00149100425525100
2016-03-302926.002926.002811.002826.00119700340396900
2016-03-292895.002932.002872.002926.0073300213102800
2016-03-282954.002987.002883.002935.0097900285462200
2016-03-252815.002954.002796.002928.00224400648012600
2016-03-242929.002949.002815.002815.00148300424650600
2016-03-233020.003035.002945.002950.0077700231128200
2016-03-222996.003020.002951.002981.00155900465324000
2016-03-183040.003060.002955.002996.00220000657653600
2016-03-173070.003115.003035.003060.0079200243198000
2016-03-163125.003150.003050.003065.00111600343854000
2016-03-153135.003220.003110.003185.0081400258084000
2016-03-143165.003205.003140.003155.0077700245907000
2016-03-112964.003135.002964.003115.00128100391932700
2016-03-102983.003030.002954.003025.0076700229777900
2016-03-092978.003000.002900.002983.00161700479495300
2016-03-083085.003110.002976.003020.00113600342754600
2016-03-073080.003130.003080.003105.0079700247479500
2016-03-043045.003095.003025.003085.0088000269723500
2016-03-032894.003045.002894.003035.0095900288507400
2016-03-022951.002979.002909.002937.0066800196060300
2016-03-012875.002912.002848.002879.0075500217270300
2016-02-292922.002959.002892.002892.0078600229036700
2016-02-262962.002995.002911.002917.0066800196340200
2016-02-252900.002995.002900.002962.0066600197369500
2016-02-242850.002972.002850.002903.0069600202993300
2016-02-232900.002949.002884.002889.0067400195924300
2016-02-222900.002938.002864.002894.0049700144251900
2016-02-192963.002986.002901.002912.0060600177369200
2016-02-183005.003025.002941.002984.0072000215136200
2016-02-172950.003005.002884.002937.0099400292698200
2016-02-162920.003005.002909.002945.0089000263459200
2016-02-152940.002999.002854.002964.00162600477572200
2016-02-122739.002816.002699.002706.00189600520552800
2016-02-103035.003055.002802.002835.00171600495368600
2016-02-093070.003070.002987.003015.00113000340979100
2016-02-083165.003230.003135.003200.00101100323058000
2016-02-053140.003220.003125.003170.0083200263504000
2016-02-043205.003290.003185.003220.0093100301642000
2016-02-033280.003280.003210.003220.00156900507525000
2016-02-023345.003375.003270.003330.00260000864845000
2016-02-013765.003810.003420.003450.00212600747027500
2016-01-293830.003950.003590.003760.00138200519316500
2016-01-283870.003880.003785.003805.0059400226796500
2016-01-273815.003890.003815.003885.0049000189026000
2016-01-263755.003780.003680.003730.0067300251149500
2016-01-253900.003900.003830.003865.0044800172981500
2016-01-223790.003860.003725.003860.0049700188548000
2016-01-213800.003830.003685.003685.0083200311814000
2016-01-203905.003955.003785.003785.0065200249801500
2016-01-193940.003985.003850.003900.0070000272649000
2016-01-183940.004045.003870.003940.0066100259094000
2016-01-154050.004095.003980.004005.0056400227106500
2016-01-143980.004025.003925.004015.0067200267014500
2016-01-134050.004115.004020.004080.0075100305604000
2016-01-124015.004060.003990.003990.0077000309102000
2016-01-084155.004195.004105.004115.0070600292141000
2016-01-074305.004360.004185.004195.0067300285017500
2016-01-064355.004375.004215.004275.0049500212044500
2016-01-054305.004385.004285.004355.0047900208211500
2016-01-044385.004400.004280.004305.0052500226767000
2015-12-304430.004485.004395.004445.0064700288072000
2015-12-294275.004410.004205.004395.0090400392570000
2015-12-284270.004315.004265.004275.00101200433378500
2015-12-254290.004310.004230.004250.0052800224356500
2015-12-244400.004400.004295.004315.0062300269520000
2015-12-224300.004350.004275.004330.0043400187330000
2015-12-214310.004350.004235.004315.0060200258302000
2015-12-184455.004530.004355.004360.0093600413257000
2015-12-174445.004480.004415.004455.0052800235083000
2015-12-164330.004410.004325.004355.0075500328712500
2015-12-154360.004385.004295.004295.0029700128434500
2015-12-144280.004390.004265.004375.0047200204644000
2015-12-114385.004450.004375.004415.0081300357828000
2015-12-104430.004455.004400.004430.0055200244421500
2015-12-094485.004530.004450.004480.0045200202547000
2015-12-084530.004555.004480.004485.0048300217695500
2015-12-074605.004640.004520.004520.0059300270280500
2015-12-044555.004555.004515.004555.0067300305297000
2015-12-034660.004675.004600.004635.0044600206552000
2015-12-024655.004715.004640.004660.0057900270732500
2015-12-014590.004680.004565.004660.0055000255673500

   ※ 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