[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 
2017-03-302390.002413.002372.002395.001170028038500
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
2016-11-152090.002106.002047.002055.002440050624600
2016-11-142128.002136.002090.002090.002270047812400
2016-11-112100.002110.002074.002100.002400050330700
2016-11-102032.002072.002013.002056.001970040287600
2016-11-092060.002079.001920.001950.002520049927200
2016-11-082047.002089.002034.002043.00990020300700
2016-11-072065.002078.002017.002038.001330027304900
2016-11-042048.002048.001992.002008.002280045790800
2016-11-022105.002109.002062.002068.001300027103200
2016-11-012128.002132.002115.002127.001820038648600
2016-10-312152.002153.002135.002142.001480031691200
2016-10-282135.002162.002132.002162.002130045790900
2016-10-272129.002132.002117.002123.001240026310900
2016-10-262135.002135.002110.002119.001230026061900
2016-10-252122.002142.002122.002131.001550033036700
2016-10-242145.002145.002113.002122.00590012541900
2016-10-212131.002149.002120.002144.001130024139800
2016-10-202083.002133.002083.002131.001240026295400
2016-10-192096.002111.002082.002083.001240025960000
2016-10-182128.002128.002088.002098.00730015376000
2016-10-172110.002126.002087.002113.00610012882200
2016-10-142090.002110.002080.002101.0038007966500
2016-10-132082.002116.002076.002102.00980020558500
2016-10-122116.002137.002088.002095.00610012819700
2016-10-112094.002139.002094.002115.001050022187100
2016-10-072121.002151.002083.002094.00670014095700
2016-10-062120.002161.002110.002137.002490053172600
2016-10-052058.002112.002057.002089.001400029254000
2016-10-042046.002080.002040.002075.001750036176400
2016-10-032015.002045.001984.002028.001850037248800
2016-09-302010.002010.001971.001992.001200023880500
2016-09-292026.002055.002022.002030.001920039134600
2016-09-282117.002117.002010.002034.00600012247500
2016-09-27212.00212.00206.00212.0014800030984000
2016-09-26217.00217.00212.00213.0015600033554000
2016-09-23216.00217.00212.00217.0018500039894000
2016-09-21206.00218.00202.00217.0029800062735000
2016-09-20206.00209.00204.00207.0019000039226000
2016-09-16198.00206.00197.00206.0023100046637000
2016-09-15200.00201.00197.00197.0010500020867000
2016-09-14202.00203.00200.00203.009700019573000
2016-09-13208.00208.00204.00204.008100016639000
2016-09-12208.00210.00205.00207.0010800022342000
2016-09-09211.00211.00209.00210.009000018952000
2016-09-08208.00211.00207.00211.0020500042927000
2016-09-07205.00208.00204.00208.007900016260000
2016-09-06205.00208.00205.00207.005200010729000
2016-09-05206.00206.00204.00205.00430008833000
2016-09-02207.00207.00204.00206.0010600021836000
2016-09-01203.00208.00202.00207.0018200037405000
2016-08-31198.00201.00198.00201.007000013985000
2016-08-30193.00197.00193.00196.0010300020152000
2016-08-29194.00195.00192.00193.006100011795000
2016-08-26192.00192.00191.00192.00480009215000
2016-08-25192.00193.00192.00193.00350006738000
2016-08-24193.00194.00192.00192.00340006547000
2016-08-23197.00197.00193.00193.005600010905000
2016-08-22199.00199.00195.00198.009400018509000
2016-08-19197.00198.00197.00197.007200014220000
2016-08-18197.00200.00196.00197.008000015809000
2016-08-17195.00199.00193.00198.0013000025456000
2016-08-16202.00202.00195.00196.0015800031364000
2016-08-15203.00203.00201.00202.005300010699000
2016-08-12207.00207.00201.00202.0011100022568000
2016-08-10202.00205.00202.00205.008200016719000
2016-08-09202.00205.00202.00205.005600011392000
2016-08-08198.00203.00197.00202.009600019283000
2016-08-05198.00198.00195.00197.007500014788000
2016-08-04195.00198.00193.00198.008300016203000
2016-08-03197.00198.00193.00193.0011900023195000
2016-08-02205.00205.00200.00201.008300016838000
2016-08-01201.00205.00200.00204.0018300037179000
2016-07-29193.00205.00191.00205.0029200057919000
2016-07-28195.00195.00192.00192.008800016989000
2016-07-27197.00197.00194.00197.0012700024895000
2016-07-26195.00197.00194.00195.0011000021467000
2016-07-25194.00196.00194.00196.0010900021304000
2016-07-22195.00195.00192.00194.009100017627000
2016-07-21194.00195.00193.00195.0014800028773000
2016-07-20193.00193.00190.00193.0012700024421000
2016-07-19192.00193.00189.00193.009300017796000
2016-07-15187.00192.00185.00191.0017000032113000
2016-07-14188.00190.00186.00186.0013100024592000
2016-07-13186.00191.00185.00190.0024700046757000
2016-07-12180.00184.00180.00184.0023800043415000
2016-07-11172.00180.00172.00178.0014500025675000
2016-07-08173.00175.00171.00171.0011000018995000
2016-07-07173.00174.00172.00173.008800015246000
2016-07-06176.00176.00172.00174.0018000031284000
2016-07-05178.00178.00176.00176.00540009540000
2016-07-04180.00180.00178.00179.00540009691000
2016-07-01178.00180.00177.00179.0015800028242000
2016-06-30179.00181.00177.00177.0018400032849000
2016-06-29179.00183.00177.00178.0021600038799000
2016-06-28174.00179.00172.00177.008300014586000
2016-06-27179.00179.00175.00176.0014700026029000
2016-06-24188.00188.00173.00175.0018300032935000
2016-06-23186.00188.00182.00188.0014300026573000
2016-06-22188.00189.00185.00187.0013200024736000
2016-06-21183.00187.00182.00187.009600017703000
2016-06-20178.00185.00178.00183.0019000034682000
2016-06-17183.00185.00174.00174.00672000120358000
2016-06-16186.00186.00181.00181.0011500021040000
2016-06-15186.00189.00183.00186.007300013573000
2016-06-14189.00190.00186.00186.009900018625000
2016-06-13192.00192.00187.00189.0021100040036000
2016-06-10193.00195.00193.00193.0026200050681000
2016-06-09197.00197.00193.00193.006200012087000
2016-06-08196.00197.00195.00197.007100013932000
2016-06-07196.00197.00196.00197.006900013548000
2016-06-06196.00197.00193.00196.006600012905000
2016-06-03198.00199.00196.00198.00370007310000
2016-06-02201.00201.00198.00199.0013800027581000
2016-06-01202.00204.00200.00202.0014900030104000
2016-05-31200.00202.00199.00202.0023400047000000
2016-05-30201.00204.00200.00200.0010400020875000
2016-05-27201.00202.00200.00200.008200016466000
2016-05-26202.00203.00201.00201.0012900026087000
2016-05-25203.00204.00201.00201.008200016600000
2016-05-24202.00203.00201.00201.0024700049906000
2016-05-23201.00202.00198.00202.0031500063217000
2016-05-20197.00204.00197.00201.0015800031652000
2016-05-19195.00198.00195.00197.0013500026590000
2016-05-18192.00196.00192.00194.0020100039063000
2016-05-17192.00192.00191.00192.005500010544000
2016-05-16193.00194.00190.00191.008800016894000
2016-05-13196.00198.00192.00192.0010200019757000
2016-05-12196.00198.00195.00198.005100010029000
2016-05-11199.00199.00197.00197.0013900027528000
2016-05-10193.00198.00192.00198.0015700030535000
2016-05-09193.00195.00192.00193.006500012564000
2016-05-06197.00197.00191.00192.0019100036912000
2016-05-02196.00197.00194.00194.0016500032228000
2016-04-28209.00212.00195.00203.0022400045638000
2016-04-27210.00210.00206.00207.0011800024493000
2016-04-26212.00212.00206.00211.008300017400000
2016-04-25209.00214.00207.00214.0013600028680000
2016-04-22204.00210.00203.00210.0015800032650000
2016-04-21203.00204.00202.00204.0010800021941000
2016-04-20201.00204.00201.00202.0013400027154000
2016-04-19200.00202.00200.00201.008200016478000
2016-04-18197.00197.00195.00195.007500014722000
2016-04-15202.00203.00199.00199.0014500029235000
2016-04-14195.00202.00195.00202.0023700047173000
2016-04-13190.00194.00190.00193.006600012698000
2016-04-12186.00191.00186.00189.0015200028631000
2016-04-11187.00187.00184.00185.0010500019455000
2016-04-08186.00192.00184.00187.0016400030698000
2016-04-07188.00190.00188.00188.007100013421000
2016-04-06190.00192.00187.00189.0013800026141000
2016-04-05194.00196.00190.00190.0013800026549000
2016-04-04192.00199.00192.00196.0014200027726000
2016-04-01200.00200.00191.00191.0019500038120000
2016-03-31198.00202.00198.00200.009400018833000
2016-03-30204.00204.00198.00198.008800017613000
2016-03-29203.00205.00202.00204.0010100020577000
2016-03-28202.00206.00202.00206.0012700025884000
2016-03-25203.00204.00201.00202.0011300022866000
2016-03-24209.00209.00202.00202.0016900034567000

   ※ 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