[8374 東証1部] 三重銀行 日足 時系列データ

[8374 東証1部] 三重銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202462.002483.002462.002472.001470036336700
2017-11-172431.002474.002420.002462.002670065258300
2017-11-162453.002489.002425.002430.002980073068900
2017-11-152500.002519.002445.002474.002300056940800
2017-11-142534.002541.002502.002502.001220030777300
2017-11-132579.002583.002549.002559.001110028448300
2017-11-102585.002617.002585.002599.00620016102800
2017-11-092618.002643.002595.002629.001340035153400
2017-11-082621.002627.002603.002623.00910023783300
2017-11-072633.002651.002618.002641.001180031130300
2017-11-062696.002709.002638.002644.001540041072700
2017-11-022701.002723.002680.002713.001300035117600
2017-11-012727.002727.002690.002711.001880050857000
2017-10-312738.002750.002701.002712.001310035665200
2017-10-302712.002740.002698.002738.002520068724000
2017-10-272693.002734.002693.002710.002200059744000
2017-10-262718.002729.002681.002681.001010027233100
2017-10-252695.002756.002695.002713.002660072582900
2017-10-242691.002712.002670.002700.002530068243500
2017-10-232682.002698.002658.002691.001110029773300
2017-10-202627.002657.002627.002639.001560041209700
2017-10-192670.002679.002631.002650.001320035052900
2017-10-182686.002686.002659.002679.001430038230800
2017-10-172701.002701.002668.002685.001580042355500
2017-10-162651.002704.002651.002689.002020054257300
2017-10-132640.002660.002601.002645.001540040609400
2017-10-122688.002688.002627.002640.001130030036700
2017-10-112687.002687.002653.002672.00960025660500
2017-10-102653.002690.002622.002677.002040054308900
2017-10-062604.002665.002604.002654.001750046317500
2017-10-052615.002623.002594.002615.00810021141600
2017-10-042606.002624.002596.002605.00580015114200
2017-10-032601.002629.002593.002627.00920024034700
2017-10-022625.002625.002577.002606.001310034041500
2017-09-292620.002633.002600.002633.001210031747800
2017-09-282573.002634.002573.002633.00850022179200
2017-09-272590.002590.002563.002586.00690017796500
2017-09-262578.002624.002577.002622.001350035215800
2017-09-252584.002607.002580.002590.00980025401700
2017-09-222560.002598.002560.002585.00860022155000
2017-09-212589.002606.002551.002573.001620041842600
2017-09-202588.002590.002552.002574.002220057198500
2017-09-192570.002594.002551.002588.002650068191400
2017-09-152518.002585.002456.002585.0042300106686100
2017-09-142544.002563.002517.002518.001200030399500
2017-09-132523.002534.002415.002518.00920023080400
2017-09-122504.002504.002475.002484.001320032803700
2017-09-112470.002499.002453.002460.002260055683000
2017-09-082504.002504.002466.002466.001920047848800
2017-09-072480.002494.002479.002485.00740018387200
2017-09-062473.002486.002457.002476.001450035807000
2017-09-052491.002528.002471.002473.001050026105300
2017-09-042557.002581.002479.002487.001300032813400
2017-09-012578.002589.002539.002572.001920049148000
2017-08-312519.002568.002497.002529.002010050921800
2017-08-302478.002498.002469.002498.00830020657500
2017-08-292447.002475.002426.002469.001220029967900
2017-08-282423.002447.002422.002447.00520012661600
2017-08-252428.002441.002425.002437.0040009734200
2017-08-242421.002436.002408.002428.00520012609300
2017-08-232417.002434.002416.002421.00810019612300
2017-08-222427.002427.002406.002415.00970023499400
2017-08-212401.002433.002400.002415.001110026764200
2017-08-182401.002418.002391.002414.001300031282600
2017-08-172407.002432.002396.002410.001200028917100
2017-08-162454.002454.002410.002414.001590038538400
2017-08-152460.002464.002422.002434.001770043274400
2017-08-142444.002446.002403.002418.002480060197900
2017-08-102456.002471.002429.002444.00820020063500
2017-08-092482.002485.002448.002452.001860045750000
2017-08-082488.002498.002483.002496.00870021666400
2017-08-072494.002512.002494.002502.001250031281600
2017-08-042461.002484.002461.002484.00470011649400
2017-08-032473.002486.002466.002480.00890022017200
2017-08-022488.002498.002474.002489.001100027345500
2017-08-012454.002501.002454.002493.002150053197700
2017-07-312476.002490.002470.002470.002660065995500
2017-07-282500.002514.002496.002505.00860021539600
2017-07-272500.002518.002497.002500.001610040340800
2017-07-262501.002520.002498.002517.00630015832700
2017-07-252527.002537.002506.002508.002050051634200
2017-07-242472.002529.002466.002524.001660041520800
2017-07-212466.002504.002466.002504.001300032350600
2017-07-202464.002492.002464.002483.002160053469400
2017-07-192464.002472.002436.002464.001870046020600
2017-07-182475.002487.002438.002440.002500061388400
2017-07-142478.002486.002463.002482.001130028011500
2017-07-132509.002522.002480.002480.002210055084300
2017-07-122527.002534.002505.002510.00690017352900
2017-07-112519.002549.002518.002527.001770044778700
2017-07-102499.002508.002491.002501.001480037009400
2017-07-072515.002526.002488.002488.002040051060500
2017-07-062509.002560.002509.002540.002100053299600
2017-07-052511.002528.002484.002521.002050051473800
2017-07-042533.002540.002513.002520.001280032333500
2017-07-032531.002545.002511.002526.001560039426200
2017-06-302529.002547.002509.002547.003330084132300
2017-06-292520.002551.002484.002529.003030076416000
2017-06-282489.002522.002489.002520.001680042208500
2017-06-272494.002525.002488.002501.002240056198200
2017-06-262500.002514.002471.002503.001610040198800
2017-06-232476.002492.002467.002490.001220030272200
2017-06-222460.002477.002452.002476.001350033325300
2017-06-212422.002458.002422.002451.001910046670200
2017-06-202428.002466.002428.002447.001830044832500
2017-06-192402.002434.002402.002428.001640039670400
2017-06-162445.002473.002388.002388.0042500103052300
2017-06-152399.002448.002399.002421.002380057785400
2017-06-142410.002428.002405.002415.001780043028000
2017-06-132396.002424.002393.002414.001640039545800
2017-06-122396.002402.002379.002390.002660063642800
2017-06-092362.002380.002353.002371.002590061284800
2017-06-082361.002380.002358.002362.001620038324700
2017-06-072373.002373.002357.002360.001240029328400
2017-06-062344.002379.002335.002359.001380032596200
2017-06-052334.002343.002306.002330.001540035893500
2017-06-022278.002331.002278.002331.001540035640300
2017-06-012277.002291.002272.002289.00880020098400
2017-05-312290.002296.002246.002255.002080047107600
2017-05-302308.002311.002277.002281.001060024271900
2017-05-292333.002338.002314.002315.00680015828500
2017-05-262342.002342.002315.002318.00480011152400
2017-05-252338.002348.002329.002329.00970022666500
2017-05-242331.002374.002324.002356.001330031252400
2017-05-232321.002333.002308.002326.001010023431500
2017-05-222323.002333.002311.002321.00950022065600
2017-05-192291.002333.002280.002323.001210027899400
2017-05-182304.002307.002279.002291.001650037808900
2017-05-172314.002329.002302.002321.00640014816900
2017-05-162310.002332.002306.002332.00570013246400
2017-05-152311.002321.002283.002320.00760017503200
2017-05-122323.002334.002300.002311.001630037736900
2017-05-112383.002383.002338.002342.001460034299500
2017-05-102383.002383.002353.002359.001050024803800
2017-05-092392.002392.002351.002360.002040048303200
2017-05-082352.002387.002352.002387.001720040907800
2017-05-022313.002343.002312.002333.001300030286600
2017-05-012336.002340.002288.002321.001430032996200
2017-04-282333.002352.002320.002323.001950045358000
2017-04-272326.002353.002326.002350.00980022950700
2017-04-262346.002350.002324.002324.001230028761600
2017-04-252282.002336.002282.002320.001000023200300
2017-04-242299.002301.002268.002282.001070024480400
2017-04-212256.002293.002249.002249.001590035985200
2017-04-202234.002268.002213.002248.002630058999300
2017-04-192243.002259.002210.002234.001130025272500
2017-04-182256.002294.002238.002243.001500033927000
2017-04-172231.002240.002217.002237.00650014505100
2017-04-142213.002261.002177.002234.001190026435500
2017-04-132256.002260.002230.002241.001020022888000
2017-04-122261.002269.002239.002267.00660014903800
2017-04-112265.002280.002251.002260.00980022191000
2017-04-102276.002291.002264.002273.00950021620800
2017-04-072276.002297.002258.002266.001740039586200
2017-04-062272.002275.002237.002251.001740039250500
2017-04-052312.002312.002274.002274.001490034183500
2017-04-042312.002342.002306.002322.001580036613000
2017-04-032343.002356.002325.002348.001620037942800
2017-03-312411.002418.002350.002350.001790042523000
2017-03-302390.002413.002372.002395.001170028038500
2017-03-292388.002413.002378.002404.001090026136700
2017-03-282404.002420.002373.002420.002130051169200
2017-03-272410.002410.002372.002377.001170027885800
2017-03-242411.002464.002411.002427.00910022145500
2017-03-232485.002485.002416.002430.002690065539800
2017-03-222538.002539.002484.002487.002720068143800
2017-03-212560.002580.002553.002561.001550039698200
2017-03-172542.002560.002526.002548.002430061837900
2017-03-162515.002544.002493.002542.001500037916700
2017-03-152524.002548.002524.002529.00660016701000
2017-03-142540.002549.002517.002531.001290032698500
2017-03-132520.002540.002510.002538.00690017443300
2017-03-102517.002532.002502.002520.002820071023900
2017-03-092462.002499.002462.002491.00860021417300
2017-03-082436.002490.002434.002480.002100051864500
2017-03-072462.002483.002443.002451.001020025015300
2017-03-062431.002484.002431.002468.00960023653100
2017-03-032473.002473.002437.002447.001880046243500
2017-03-022440.002473.002436.002449.002440059765400
2017-03-012423.002430.002382.002430.002820068131100
2017-02-282416.002453.002408.002423.001720041805900
2017-02-272450.002450.002392.002406.003050073775100
2017-02-242482.002484.002441.002459.001950048008900
2017-02-232542.002542.002475.002486.001410035157300
2017-02-222543.002543.002513.002528.001620040918800
2017-02-212531.002557.002522.002528.002090053023900
2017-02-202536.002537.002516.002531.001010025527600
2017-02-172535.002556.002530.002536.001160029464900
2017-02-162548.002580.002535.002535.002170055406500
2017-02-152539.002544.002518.002533.001080027366400
2017-02-142498.002540.002494.002499.001190029951500
2017-02-132548.002548.002492.002523.001880047545100
2017-02-102489.002518.002482.002513.002080052169600
2017-02-092419.002485.002419.002460.002270055731600
2017-02-082432.002453.002381.002450.002080050486500
2017-02-072397.002435.002387.002410.002570062001000
2017-02-062362.002404.002362.002364.001410033549900
2017-02-032304.002378.002304.002362.002160050913500
2017-02-022335.002342.002304.002314.001510035076200
2017-02-012340.002346.002317.002335.001660038731000
2017-01-312356.002356.002320.002335.002250052580900
2017-01-302409.002414.002359.002378.002150051140800
2017-01-272385.002430.002384.002426.002790067128500
2017-01-262384.002398.002361.002385.001490035574700
2017-01-252344.002358.002326.002345.001720040303700
2017-01-242372.002372.002315.002320.001830042625200
2017-01-232421.002425.002371.002372.001550037121200
2017-01-202374.002424.002359.002421.002730065331500
2017-01-192345.002387.002345.002375.001830043299300
2017-01-182339.002356.002292.002353.001950045365900
2017-01-172382.002382.002332.002335.001240029156600
2017-01-162432.002445.002384.002395.001890045453700
2017-01-132475.002475.002442.002451.001820044655000
2017-01-122458.002487.002430.002479.003180078280500
2017-01-112496.002496.002455.002460.001270031275900
2017-01-102492.002516.002456.002476.003930097514000
2017-01-062482.002498.002446.002492.0052300129719800
2017-01-052432.002469.002407.002469.0069700169913900
2017-01-042344.002408.002342.002407.003280078314700
2016-12-302339.002339.002296.002333.001250029115600
2016-12-292356.002358.002327.002339.001070025027600
2016-12-282350.002381.002326.002377.001830043173300
2016-12-272349.002375.002349.002358.001070025269100
2016-12-262398.002398.002348.002352.00730017244300
2016-12-222376.002390.002342.002384.001850043945000
2016-12-212410.002433.002368.002376.003260078010200
2016-12-202454.002454.002412.002426.003370081973100
2016-12-192482.002482.002443.002453.002010049335900
2016-12-162468.002500.002467.002489.002800069613400
2016-12-152424.002469.002421.002468.001630039998400
2016-12-142431.002448.002409.002424.001590038494500
2016-12-132401.002428.002318.002424.004000094839800
2016-12-122463.002470.002379.002410.002150052062200
2016-12-092371.002428.002371.002427.003080073910500
2016-12-082356.002384.002353.002369.001700040148400
2016-12-072340.002384.002340.002384.001870044376400
2016-12-062330.002385.002322.002324.002670062453900
2016-12-052284.002354.002283.002339.002670062003400
2016-12-022250.002324.002250.002317.002390054809200
2016-12-012251.002294.002251.002268.003100070355600
2016-11-302250.002260.002244.002246.002270051088100
2016-11-292260.002289.002230.002238.001680037679000
2016-11-282250.002297.002250.002293.002180049694500
2016-11-252199.002248.002199.002239.002150047868200
2016-11-242211.002229.002185.002226.002070045727700
2016-11-222197.002215.002180.002208.002640058168200
2016-11-212128.002198.002124.002197.003580077494800
2016-11-182088.002113.002088.002102.003450072475300
2016-11-172049.002094.002049.002088.003150065208400
2016-11-162052.002080.002052.002075.001960040473400

   ※ 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