[8350 東証1部] みちのく銀行 日足 時系列データ

[8350 東証1部] みちのく銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05220.00221.00218.00220.0020600045242000
2016-12-02219.00222.00219.00221.0032500071589000
2016-12-01219.00220.00217.00218.0023800052077000
2016-11-30218.00220.00218.00218.0019300042207000
2016-11-29217.00219.00216.00219.0023000050156000
2016-11-28215.00217.00214.00217.0016500035595000
2016-11-25214.00216.00214.00216.0014600031376000
2016-11-24220.00220.00215.00216.0018100039339000
2016-11-22220.00220.00218.00220.0015400033828000
2016-11-21219.00220.00218.00220.0028900063343000
2016-11-18218.00219.00216.00218.0040500088129000
2016-11-17214.00217.00212.00216.0037800081195000
2016-11-16212.00215.00212.00215.0031300066695000
2016-11-15210.00212.00208.00210.0022600047543000
2016-11-14209.00211.00208.00211.0024700051886000
2016-11-11208.00210.00206.00209.0021900045712000
2016-11-10207.00208.00206.00207.0017500036213000
2016-11-09208.00209.00197.00200.0029800060359000
2016-11-08207.00209.00206.00207.0010400021583000
2016-11-07206.00209.00206.00206.0013100027150000
2016-11-04206.00206.00203.00204.0013500027593000
2016-11-02206.00209.00205.00207.0018600038427000
2016-11-01210.00210.00204.00207.0024600050793000
2016-10-31209.00210.00208.00209.0017900037434000
2016-10-28208.00209.00207.00209.0021500044811000
2016-10-27208.00208.00207.00207.008800018237000
2016-10-26207.00208.00206.00208.009000018672000
2016-10-25207.00208.00207.00208.0011400023649000
2016-10-24207.00207.00205.00207.007400015271000
2016-10-21207.00207.00206.00207.0012000024764000
2016-10-20206.00207.00206.00207.006600013625000
2016-10-19206.00207.00205.00206.0013100026997000
2016-10-18205.00207.00205.00207.006700013803000
2016-10-17204.00206.00204.00205.005300010847000
2016-10-14203.00204.00202.00203.005600011374000
2016-10-13204.00204.00201.00204.0011200022704000
2016-10-12204.00205.00202.00204.0013500027469000
2016-10-11205.00207.00204.00205.0012200025059000
2016-10-07205.00206.00204.00205.00430008807000
2016-10-06206.00207.00205.00206.0012500025766000
2016-10-05203.00206.00203.00205.0014800030308000
2016-10-04202.00205.00202.00204.0014100028696000
2016-10-03199.00202.00198.00202.0010300020677000
2016-09-30202.00202.00199.00199.0016200032387000
2016-09-29201.00205.00201.00204.0016300033080000
2016-09-28198.00201.00197.00200.0013000025949000
2016-09-27202.00202.00196.00200.0027900055597000
2016-09-26205.00205.00202.00202.0019700040163000
2016-09-23206.00206.00202.00205.0024800050660000
2016-09-21203.00207.00200.00207.0045300092466000
2016-09-20201.00204.00200.00203.0025700052074000
2016-09-16198.00203.00198.00201.0036200072465000
2016-09-15198.00200.00198.00198.0020800041309000
2016-09-14198.00199.00197.00199.0021000041679000
2016-09-13198.00199.00197.00199.0014600028953000
2016-09-12196.00198.00196.00197.0019500038504000
2016-09-09198.00199.00198.00198.0017200034077000
2016-09-08198.00198.00197.00198.0012000023752000
2016-09-07197.00198.00195.00198.009700019117000
2016-09-06199.00200.00198.00200.0012100024094000
2016-09-05196.00199.00196.00199.0018000035649000
2016-09-02195.00197.00193.00196.0031200060966000
2016-09-01191.00195.00191.00195.0022900044163000
2016-08-31188.00190.00188.00190.0013400025346000
2016-08-30187.00188.00186.00187.007900014764000
2016-08-29187.00188.00186.00187.00350006535000
2016-08-26185.00186.00185.00185.005800010750000
2016-08-25185.00185.00184.00185.00170003140000
2016-08-24183.00186.00183.00184.00480008850000
2016-08-23185.00185.00183.00184.005900010866000
2016-08-22185.00186.00184.00185.0010700019826000
2016-08-19184.00184.00183.00184.005600010291000
2016-08-18182.00185.00182.00183.009900018124000
2016-08-17179.00183.00178.00183.0013300024100000
2016-08-16182.00183.00179.00179.009700017524000
2016-08-15185.00185.00182.00182.006600012084000
2016-08-12189.00189.00184.00186.009300017275000
2016-08-10188.00190.00186.00189.005800010903000
2016-08-09189.00190.00188.00190.007300013792000
2016-08-08187.00190.00187.00190.009500017958000
2016-08-05186.00187.00185.00185.00510009460000
2016-08-04184.00187.00182.00187.0011700021595000
2016-08-03186.00186.00181.00183.0019100035021000
2016-08-02191.00191.00188.00188.006300011960000
2016-08-01191.00193.00188.00190.0023500044773000
2016-07-29186.00193.00180.00193.0040800075825000
2016-07-28189.00190.00186.00187.0012700023755000
2016-07-27190.00190.00188.00190.009300017643000
2016-07-26189.00190.00187.00189.0013100024639000
2016-07-25190.00190.00188.00189.00510009649000
2016-07-22188.00190.00188.00189.006700012651000
2016-07-21190.00191.00188.00189.0012500023655000
2016-07-20190.00190.00186.00190.007700014512000
2016-07-19191.00191.00189.00190.008800016718000
2016-07-15191.00192.00189.00191.0022400042670000
2016-07-14189.00191.00188.00189.0014100026720000
2016-07-13187.00190.00186.00190.0018800035381000
2016-07-12185.00189.00183.00186.0019500036433000
2016-07-11178.00184.00178.00183.0013000023640000
2016-07-08177.00180.00176.00176.0015100026775000
2016-07-07178.00180.00177.00177.006000010690000
2016-07-06179.00179.00177.00179.0011200019945000
2016-07-05178.00181.00177.00180.0013700024541000
2016-07-04181.00181.00178.00180.0018600033395000
2016-07-01182.00183.00179.00180.0015800028610000
2016-06-30181.00181.00178.00179.0011000019731000
2016-06-29184.00184.00180.00181.009000016369000
2016-06-28181.00185.00177.00183.0015400027830000
2016-06-27179.00181.00178.00180.0010600019050000
2016-06-24187.00187.00175.00177.0020000036092000
2016-06-23183.00186.00182.00186.0011300020784000
2016-06-22184.00184.00182.00183.006700012260000
2016-06-21181.00184.00180.00184.008200014939000
2016-06-20180.00182.00179.00182.005800010487000
2016-06-17178.00179.00177.00179.0011600020693000
2016-06-16179.00180.00176.00176.0016500029387000
2016-06-15176.00180.00176.00179.0010500018802000
2016-06-14177.00177.00175.00177.0013800024339000
2016-06-13180.00180.00175.00175.0015300027096000
2016-06-10182.00182.00179.00180.0018200033014000
2016-06-09182.00182.00177.00181.0011600020872000
2016-06-08183.00184.00177.00182.0021700039363000
2016-06-07184.00187.00179.00185.0013400024693000
2016-06-06180.00184.00179.00183.009400017139000
2016-06-03181.00185.00181.00184.0014400026450000
2016-06-02185.00185.00181.00181.008500015560000
2016-06-01188.00188.00185.00185.0011500021534000
2016-05-31186.00188.00186.00188.0012600023607000
2016-05-30185.00187.00185.00187.005800010780000
2016-05-27184.00185.00184.00185.00390007194000
2016-05-26185.00185.00183.00184.00480008840000
2016-05-25184.00185.00183.00184.007400013626000
2016-05-24185.00185.00183.00183.00450008292000
2016-05-23185.00186.00182.00185.007700014193000
2016-05-20184.00185.00183.00185.008500015659000
2016-05-19182.00185.00182.00184.0018900034654000
2016-05-18180.00182.00178.00182.0015700028266000
2016-05-17179.00181.00178.00180.009600017226000
2016-05-16178.00180.00176.00179.0010200018256000
2016-05-13177.00179.00176.00178.0012800022699000
2016-05-12175.00179.00175.00178.00380006735000
2016-05-11178.00179.00176.00177.007900014037000
2016-05-10173.00179.00173.00177.009400016610000
2016-05-09172.00174.00172.00173.007800013499000
2016-05-06175.00175.00172.00173.0014600025282000
2016-05-02172.00176.00171.00172.0017700030525000
2016-04-28182.00184.00175.00176.0025000044858000
2016-04-27182.00185.00182.00182.0031800058269000
2016-04-26181.00182.00177.00180.0011900021362000
2016-04-25183.00183.00179.00182.0016300029545000
2016-04-22178.00182.00177.00182.0021600038795000
2016-04-21178.00179.00177.00179.0012800022794000
2016-04-20177.00177.00176.00176.00460008122000
2016-04-19175.00177.00175.00177.007700013575000
2016-04-18175.00175.00171.00172.0014700025391000
2016-04-15175.00178.00175.00177.0010800019095000
2016-04-14176.00179.00176.00179.0019400034447000
2016-04-13173.00176.00173.00175.0012000020906000
2016-04-12167.00173.00167.00171.008000013632000
2016-04-11168.00170.00166.00167.008000013409000
2016-04-08169.00172.00167.00169.0022200037653000
2016-04-07170.00171.00168.00170.0013000022057000
2016-04-06172.00172.00169.00171.0013900023736000
2016-04-05173.00173.00171.00172.0020700035590000
2016-04-04173.00175.00171.00174.0017700030652000
2016-04-01175.00175.00170.00171.0049900085851000
2016-03-31176.00178.00174.00174.0024400042917000
2016-03-30180.00180.00175.00176.0028900051161000
2016-03-29182.00183.00179.00181.0053000096086000
2016-03-28185.00187.00185.00187.001023000190021000
2016-03-25187.00187.00185.00185.0028800053531000
2016-03-24187.00187.00185.00187.0021300039723000
2016-03-23187.00188.00186.00187.0019300036078000
2016-03-22184.00186.00183.00186.0021900040373000
2016-03-18184.00185.00181.00184.0027500050362000
2016-03-17180.00183.00180.00182.0023800043167000
2016-03-16182.00183.00179.00179.0026800048515000
2016-03-15184.00185.00182.00182.0023900043843000
2016-03-14180.00184.00180.00182.0016400029839000
2016-03-11176.00178.00176.00177.0028100049679000
2016-03-10174.00177.00174.00176.0013100022967000
2016-03-09175.00176.00173.00173.0024600042843000
2016-03-08179.00180.00176.00176.0021200037652000
2016-03-07176.00180.00176.00179.0030700054728000
2016-03-04175.00176.00172.00175.0040200070076000
2016-03-03170.00177.00170.00175.0027700048150000
2016-03-02169.00171.00168.00169.0023300039488000
2016-03-01168.00169.00165.00167.0036300060611000
2016-02-29168.00171.00168.00168.0029500049896000
2016-02-26169.00169.00167.00167.0020100033805000
2016-02-25166.00169.00166.00169.0016500027644000
2016-02-24165.00168.00164.00165.0029100048183000
2016-02-23167.00168.00164.00164.0026500043850000
2016-02-22166.00168.00165.00166.0024400040465000
2016-02-19169.00170.00165.00167.00827000138400000
2016-02-18171.00171.00168.00170.00824000139870000
2016-02-17170.00172.00167.00169.00697000117843000
2016-02-16172.00174.00169.00170.0045400077775000
2016-02-15174.00176.00171.00171.001169000202265000
2016-02-12166.00175.00164.00168.00767000129262000
2016-02-10177.00178.00165.00170.00830000142357000
2016-02-09182.00182.00176.00177.00629000112412000
2016-02-08184.00188.00183.00184.0053700099390000
2016-02-05188.00189.00184.00185.00739000136976000
2016-02-04190.00191.00187.00188.0033100062671000
2016-02-03196.00196.00187.00190.0046700089373000
2016-02-02195.00198.00194.00196.0018200035746000
2016-02-01198.00198.00194.00195.0039000076212000
2016-01-29198.00198.00194.00198.0022300043786000
2016-01-28195.00197.00194.00197.0017100033523000
2016-01-27195.00196.00194.00196.0017400033958000
2016-01-26195.00195.00193.00193.0021500041698000
2016-01-25197.00197.00196.00196.0013700026916000
2016-01-22197.00197.00193.00197.0030000058577000
2016-01-21196.00197.00194.00195.0025200049357000
2016-01-20199.00200.00195.00196.0032500063964000
2016-01-19199.00201.00198.00199.0017100034113000
2016-01-18199.00199.00197.00198.0019300038272000
2016-01-15201.00201.00199.00200.006500013004000
2016-01-14200.00201.00199.00199.0016800033519000
2016-01-13200.00202.00200.00202.0011600023323000
2016-01-12200.00202.00199.00199.0026500053062000
2016-01-08200.00202.00200.00201.0018100036393000
2016-01-07203.00203.00200.00200.008800017697000
2016-01-06203.00204.00202.00202.0012600025511000
2016-01-05204.00205.00203.00203.0016300033231000
2016-01-04204.00205.00201.00203.0019100038811000
2015-12-30203.00205.00203.00204.0014300029166000
2015-12-29202.00204.00201.00203.0014600029624000
2015-12-28201.00203.00201.00203.009400018949000
2015-12-25201.00201.00200.00200.0011300022678000
2015-12-24201.00202.00200.00201.0015500031214000
2015-12-22201.00202.00201.00201.009700019498000
2015-12-21200.00202.00200.00200.0021500043145000
2015-12-18202.00203.00201.00201.0020300041056000
2015-12-17201.00204.00201.00202.0033600068080000
2015-12-16200.00201.00199.00201.0013000026024000
2015-12-15200.00201.00199.00199.0021900043776000
2015-12-14200.00201.00199.00200.0023200046375000
2015-12-11200.00202.00200.00201.0030900061944000
2015-12-10200.00200.00199.00199.0016400032755000
2015-12-09199.00200.00199.00199.0011600023116000
2015-12-08201.00201.00200.00200.0010200020447000
2015-12-07200.00202.00199.00201.0020000040123000
2015-12-04199.00200.00198.00199.0049800098999000
2015-12-03199.00200.00199.00199.0017000033884000
2015-12-02200.00200.00199.00199.0022500044908000
2015-12-01200.00200.00199.00200.0014300028515000
2015-11-30200.00201.00199.00199.0047500094937000
2015-11-27201.00201.00200.00200.0015700031459000

   ※ 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