[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 
2017-11-171813.001814.001798.001805.00114100205835700
2017-11-161816.001819.001806.001808.004410079895600
2017-11-151833.001833.001805.001817.0071700130303400
2017-11-141853.001855.001834.001834.0056100103235700
2017-11-131884.001884.001851.001852.0060700112899300
2017-11-101890.001895.001880.001880.004610086904800
2017-11-091897.001906.001880.001890.004710089039900
2017-11-081903.001913.001890.001897.004670088592100
2017-11-071915.001915.001901.001906.004230080626200
2017-11-061945.001945.001911.001912.003690070908400
2017-11-021926.001949.001913.001948.005080098230300
2017-11-011933.001936.001925.001933.003050058912900
2017-10-311933.001933.001915.001920.002480047664100
2017-10-301944.001946.001918.001933.0084700163636300
2017-10-271934.001947.001932.001944.004080079212800
2017-10-261934.001937.001923.001924.001840035513900
2017-10-251938.001948.001932.001932.0056300109323900
2017-10-241937.001943.001927.001940.002500048427700
2017-10-231920.001940.001917.001937.002980057544000
2017-10-201912.001919.001907.001913.003140060087400
2017-10-191933.001933.001913.001919.002180041889900
2017-10-181933.001938.001913.001933.003710071400900
2017-10-171945.001945.001930.001933.002230043163900
2017-10-161922.001948.001922.001944.00104400202636400
2017-10-131925.001932.001912.001925.003200061590900
2017-10-121914.001929.001910.001925.002380045657000
2017-10-111930.001930.001912.001920.001470028227200
2017-10-101914.001932.001909.001931.002390045933700
2017-10-061929.001933.001923.001927.001350026033400
2017-10-051905.001932.001900.001930.003010057607700
2017-10-041932.001932.001908.001911.002310044342300
2017-10-031936.001936.001924.001932.003630070122200
2017-10-021927.001934.001910.001934.002520048522500
2017-09-291931.001937.001923.001937.003400065685800
2017-09-281920.001933.001907.001933.0062300119961200
2017-09-271903.001922.001901.001918.002690051449000
2017-09-26192.00193.00191.00193.0050400096760000
2017-09-25192.00192.00191.00192.0027500052768000
2017-09-22191.00192.00191.00192.0037300071352000
2017-09-21190.00191.00190.00191.0045500086677000
2017-09-20189.00190.00189.00190.0025500048392000
2017-09-19190.00191.00189.00190.0051200097238000
2017-09-15188.00190.00187.00190.00791000148999000
2017-09-14189.00190.00188.00188.0037100069985000
2017-09-13188.00190.00188.00190.0035200066462000
2017-09-12188.00189.00188.00188.0021900041212000
2017-09-11189.00189.00187.00189.0036000067670000
2017-09-08188.00189.00187.00188.0040200075473000
2017-09-07188.00189.00188.00188.0013400025213000
2017-09-06188.00189.00187.00188.0027100050865000
2017-09-05189.00190.00188.00188.0020500038728000
2017-09-04190.00190.00188.00190.0041300078123000
2017-09-01190.00190.00188.00190.0031800060179000
2017-08-31189.00190.00188.00188.0030700058030000
2017-08-30188.00190.00188.00190.0034400064853000
2017-08-29187.00189.00187.00188.0027400051498000
2017-08-28188.00188.00186.00188.0028900054054000
2017-08-25188.00188.00186.00187.0028100052633000
2017-08-24186.00188.00186.00188.0025800048223000
2017-08-23187.00187.00185.00186.0034200063736000
2017-08-22188.00188.00186.00186.0016200030289000
2017-08-21188.00188.00187.00187.0015000028146000
2017-08-18187.00189.00185.00189.0051700096843000
2017-08-17187.00188.00186.00187.0027000050474000
2017-08-16187.00188.00186.00187.0020300037992000
2017-08-15187.00188.00187.00187.0023000043029000
2017-08-14188.00189.00186.00186.0040700076180000
2017-08-10189.00190.00188.00190.0024600046540000
2017-08-09189.00189.00187.00189.0029700055924000
2017-08-08189.00190.00189.00190.0020400038622000
2017-08-07189.00189.00188.00188.0041900078969000
2017-08-04188.00188.00187.00188.0027400051417000
2017-08-03187.00188.00187.00188.0022100041479000
2017-08-02187.00188.00186.00187.0030600057180000
2017-08-01186.00188.00186.00188.0033900063325000
2017-07-31186.00187.00185.00187.0026400049148000
2017-07-28185.00186.00184.00186.0033100061256000
2017-07-27185.00186.00185.00185.0031700058689000
2017-07-26186.00186.00185.00185.0019600036383000
2017-07-25186.00186.00185.00185.0028500052810000
2017-07-24185.00186.00184.00186.0021300039457000
2017-07-21184.00185.00184.00184.0022000040628000
2017-07-20185.00185.00184.00185.0025600047256000
2017-07-19185.00185.00184.00184.0015300028199000
2017-07-18185.00185.00184.00184.0018800034698000
2017-07-14186.00186.00185.00185.0022100040908000
2017-07-13184.00185.00184.00185.0014300026435000
2017-07-12185.00185.00184.00185.0029600054740000
2017-07-11184.00185.00184.00184.0020500037766000
2017-07-10185.00185.00184.00184.0022300041185000
2017-07-07186.00186.00185.00185.0029300054344000
2017-07-06186.00187.00186.00187.0019000035501000
2017-07-05187.00187.00186.00187.0014700027425000
2017-07-04187.00188.00186.00186.0030100056268000
2017-07-03185.00188.00184.00188.00586000108719000
2017-06-30185.00185.00184.00185.0018500034169000
2017-06-29184.00185.00184.00185.0015400028394000
2017-06-28183.00185.00183.00185.0027400050405000
2017-06-27184.00185.00183.00184.0020200037178000
2017-06-26184.00185.00183.00183.0022400041191000
2017-06-23184.00185.00184.00185.0028600052770000
2017-06-22184.00185.00184.00184.0016600030571000
2017-06-21184.00185.00184.00185.0020900038538000
2017-06-20184.00185.00184.00185.0019600036132000
2017-06-19185.00185.00183.00184.0041600076412000
2017-06-16184.00185.00183.00185.0026400048722000
2017-06-15184.00185.00183.00183.0033800062118000
2017-06-14184.00186.00184.00184.0033900062681000
2017-06-13185.00185.00184.00185.0017900033077000
2017-06-12185.00186.00184.00184.0031100057513000
2017-06-09185.00186.00184.00185.0036700067902000
2017-06-08184.00185.00184.00185.0015300028204000
2017-06-07184.00185.00184.00184.0015400028350000
2017-06-06184.00185.00184.00184.0020800038365000
2017-06-05185.00186.00184.00184.0023700043814000
2017-06-02185.00186.00184.00186.0033700062473000
2017-06-01184.00185.00184.00184.0013800025417000
2017-05-31186.00186.00184.00184.0024400045106000
2017-05-30187.00187.00185.00185.0017900033297000
2017-05-29187.00188.00186.00188.0022700042431000
2017-05-26186.00187.00185.00186.0024200044947000
2017-05-25187.00188.00185.00185.0026700049666000
2017-05-24186.00188.00186.00188.0028500053225000
2017-05-23186.00186.00185.00186.0014200026368000
2017-05-22186.00187.00185.00186.0024400045385000
2017-05-19186.00186.00185.00185.0019500036170000
2017-05-18185.00186.00184.00186.0034000062968000
2017-05-17187.00187.00186.00187.0021300039716000
2017-05-16187.00189.00186.00188.0038300071799000
2017-05-15188.00188.00187.00187.0015400028878000
2017-05-12188.00188.00187.00188.0014500027222000
2017-05-11189.00190.00188.00188.0045000084873000
2017-05-10190.00191.00189.00190.0032600061916000
2017-05-09189.00190.00188.00190.0029500055788000
2017-05-08189.00190.00188.00189.00553000104598000
2017-05-02189.00190.00188.00188.0030600057769000
2017-05-01187.00190.00187.00190.0029800056130000
2017-04-28188.00189.00187.00187.0020800039085000
2017-04-27189.00190.00188.00189.0034300064840000
2017-04-26190.00190.00189.00189.0030100056925000
2017-04-25188.00190.00187.00189.0037200070137000
2017-04-24187.00189.00187.00188.0031500059083000
2017-04-21186.00187.00185.00186.0052400097464000
2017-04-20183.00186.00183.00185.0045400083769000
2017-04-19183.00184.00182.00183.0039700072630000
2017-04-18182.00184.00182.00183.0027400050117000
2017-04-17181.00182.00180.00181.0024100043622000
2017-04-14181.00182.00181.00181.0021200038463000
2017-04-13180.00183.00180.00182.0054700099454000
2017-04-12182.00182.00180.00182.0039100070918000
2017-04-11184.00184.00182.00183.0023500043026000
2017-04-10182.00184.00182.00183.0037200068041000
2017-04-07182.00184.00182.00182.0047700087197000
2017-04-06185.00185.00182.00182.0050100091793000
2017-04-05184.00185.00182.00185.0036100066164000
2017-04-04185.00185.00183.00184.0045000082829000
2017-04-03187.00187.00183.00185.00911000168648000
2017-03-31190.00190.00186.00187.00953000179511000
2017-03-30190.00191.00189.00189.0027700052454000
2017-03-29190.00191.00187.00190.001406000265608000
2017-03-28192.00193.00191.00193.001532000294041000
2017-03-27191.00192.00190.00192.00623000119140000
2017-03-24191.00193.00191.00193.00575000110409000
2017-03-23192.00192.00190.00192.00555000106153000
2017-03-22192.00193.00191.00191.001314000252219000
2017-03-21194.00194.00192.00193.00684000131982000
2017-03-17192.00194.00192.00194.00763000147101000
2017-03-16191.00193.00191.00193.00566000108669000
2017-03-15192.00193.00191.00193.00644000123374000
2017-03-14193.00193.00191.00193.0050300096631000
2017-03-13193.00193.00191.00193.00958000183971000
2017-03-10190.00193.00190.00193.001050000200806000
2017-03-09190.00191.00189.00191.0051500097773000
2017-03-08190.00190.00189.00190.0048500092030000
2017-03-07190.00191.00189.00191.00711000135146000
2017-03-06190.00191.00190.00190.00548000104154000
2017-03-03190.00191.00190.00191.0025400048401000
2017-03-02191.00191.00190.00190.0047000089526000
2017-03-01190.00191.00189.00191.00801000152389000
2017-02-28189.00191.00189.00190.00751000142684000
2017-02-27191.00191.00190.00190.00772000146953000
2017-02-24191.00192.00190.00192.00553000105826000
2017-02-23192.00192.00191.00191.0036600070075000
2017-02-22191.00193.00190.00192.00890000170331000
2017-02-21192.00192.00191.00191.0047900091680000
2017-02-20193.00193.00190.00191.001264000241805000
2017-02-17193.00194.00192.00193.00687000132566000
2017-02-16193.00194.00193.00193.00635000122670000
2017-02-15193.00194.00193.00194.001146000221297000
2017-02-14193.00193.00192.00193.00681000131125000
2017-02-13193.00193.00191.00192.00533000102455000
2017-02-10192.00193.00192.00192.001012000194400000
2017-02-09190.00192.00190.00192.001084000207413000
2017-02-08191.00191.00189.00191.0049700094589000
2017-02-07188.00191.00188.00190.001273000241580000
2017-02-06189.00189.00188.00188.00657000123719000
2017-02-03187.00189.00186.00189.001852000347638000
2017-02-02190.00190.00187.00187.001008000190254000
2017-02-01190.00191.00189.00190.001483000281759000
2017-01-31191.00192.00190.00191.001185000226050000
2017-01-30192.00193.00191.00191.00986000189038000
2017-01-27193.00194.00192.00192.001752000337966000
2017-01-26192.00193.00191.00192.001972000378652000
2017-01-25191.00193.00191.00192.00100210001918249000
2017-01-24193.00193.00191.00191.002694000515909000
2017-01-23193.00194.00192.00193.001688000325773000
2017-01-20193.00194.00192.00193.002481000478982000
2017-01-19196.00197.00193.00193.004416000857864000
2017-01-18199.00199.00194.00196.0080650001583542000
2017-01-17195.00201.00194.00199.00119080002348219000
2017-01-16194.00194.00191.00192.002941000566426000
2017-01-13198.00199.00195.00195.001876000369530000
2017-01-12196.00199.00195.00198.002341000461359000
2017-01-11199.00199.00196.00198.002212000438386000
2017-01-10192.00203.00191.00200.004601000912076000
2017-01-06224.00227.00224.00227.0019400043825000
2017-01-05226.00227.00225.00226.0023600053446000
2017-01-04225.00227.00225.00227.0023500053090000
2016-12-30223.00224.00221.00223.0015000033429000
2016-12-29221.00224.00221.00223.0023600052521000
2016-12-28223.00223.00221.00223.0010300022911000
2016-12-27223.00223.00221.00223.0019700043743000
2016-12-26225.00225.00222.00223.0014000031284000
2016-12-22226.00226.00223.00223.007200016135000
2016-12-21225.00226.00224.00226.0013100029506000
2016-12-20223.00225.00222.00225.0014800033200000
2016-12-19225.00226.00222.00223.0038100085254000
2016-12-16225.00226.00223.00225.0030700068941000
2016-12-15222.00225.00221.00225.0037300083378000
2016-12-14225.00225.00219.00219.0036100079751000
2016-12-13227.00228.00224.00225.0040200090701000
2016-12-12228.00228.00223.00227.0031300070640000
2016-12-09227.00230.00225.00227.00461000104767000
2016-12-08223.00226.00220.00225.0033600075013000
2016-12-07220.00225.00220.00225.0024000053465000
2016-12-06221.00223.00219.00219.0018400040476000
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

   ※ 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