[8543 大証1部] みなと銀 日足 時系列データ

[8543 大証1部] みなと銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12179.00179.00176.00179.0020800036807000
2013-07-11178.00179.00176.00178.008200014573000
2013-07-10178.00178.00176.00176.006300011135000
2013-07-09177.00179.00175.00178.0021800038628000
2013-07-08179.00180.00173.00174.0029600052227000
2013-07-05178.00180.00177.00180.0014900026614000
2013-07-04173.00177.00173.00176.0014000024401000
2013-07-03173.00176.00172.00175.0013400023276000
2013-07-02172.00174.00168.00173.0021800037335000
2013-07-01169.00172.00168.00172.009000015269000
2013-06-28164.00174.00164.00174.0026300044534000
2013-06-27158.00162.00158.00162.0012900020701000
2013-06-26158.00159.00157.00157.006700010568000
2013-06-25157.00158.00155.00157.007100011114000
2013-06-24159.00159.00156.00156.00630009911000
2013-06-21156.00158.00152.00157.0035200054794000
2013-06-20157.00157.00156.00156.00420006571000
2013-06-19158.00160.00156.00156.0018300028832000
2013-06-18157.00158.00156.00156.0017100026849000
2013-06-17156.00158.00154.00158.0019300030098000
2013-06-14157.00158.00154.00156.0015900024742000
2013-06-13156.00157.00154.00155.0012200018946000
2013-06-12157.00157.00152.00156.0018500028699000
2013-06-11157.00159.00157.00157.0013500021316000
2013-06-10155.00160.00155.00158.009900015598000
2013-06-07154.00156.00152.00153.0023600036324000
2013-06-06157.00157.00153.00155.0013500020943000
2013-06-05160.00162.00157.00157.0010000015932000
2013-06-04156.00160.00155.00160.0015500024288000
2013-06-03162.00162.00156.00156.0016800026716000
2013-05-31162.00164.00161.00161.0012500020284000
2013-05-30162.00163.00158.00159.0032400052114000
2013-05-29164.00167.00163.00163.0020800034223000
2013-05-28162.00163.00159.00163.0027300044083000
2013-05-27165.00166.00163.00163.0022600037214000
2013-05-24169.00171.00165.00167.0040400068083000
2013-05-23178.00179.00164.00167.0045700079496000
2013-05-22179.00180.00178.00178.0018700033405000
2013-05-21179.00181.00178.00179.0019500034998000
2013-05-20177.00180.00177.00179.0021400038150000
2013-05-17178.00180.00177.00177.0031600056268000
2013-05-16181.00182.00177.00178.0031500056573000
2013-05-15181.00183.00179.00181.0050000090687000
2013-05-14181.00182.00179.00179.0024600044389000
2013-05-13183.00185.00181.00182.0026800048978000
2013-05-10183.00183.00180.00181.0016300029596000
2013-05-09181.00182.00179.00182.0018900034101000
2013-05-08181.00182.00181.00182.0012400022536000
2013-05-07182.00183.00180.00180.0024600044640000
2013-05-02180.00181.00179.00181.009700017467000
2013-05-01179.00180.00178.00180.009700017385000
2013-04-30181.00181.00179.00179.0011600020896000
2013-04-26181.00181.00178.00179.0021300038269000
2013-04-25178.00180.00178.00180.0016200029073000
2013-04-24177.00179.00176.00178.0018400032589000
2013-04-23180.00181.00175.00177.0039700070509000
2013-04-22181.00182.00179.00180.0015200027417000
2013-04-19180.00180.00177.00179.0020300036252000
2013-04-18180.00182.00180.00180.0013400024221000
2013-04-17180.00183.00179.00180.0030800055529000
2013-04-16181.00182.00178.00180.0036300065430000
2013-04-15182.00184.00181.00184.0022500040985000
2013-04-12183.00184.00181.00183.0012100022107000
2013-04-11183.00185.00182.00183.0031100057071000
2013-04-10180.00184.00180.00182.0032400059273000
2013-04-09184.00184.00178.00179.0019600035470000
2013-04-08179.00182.00176.00182.0038900069579000
2013-04-05180.00182.00171.00179.0047600084755000
2013-04-04164.00173.00163.00171.0024100040593000
2013-04-03163.00165.00162.00165.0011200018331000
2013-04-02160.00164.00159.00164.0016500026610000
2013-04-01162.00164.00160.00160.0017800028792000
2013-03-29173.00174.00160.00160.0029900049549000
2013-03-28174.00174.00169.00173.0016700028775000
2013-03-27176.00179.00173.00176.0021400037643000
2013-03-26181.00184.00179.00179.0019800035942000
2013-03-25185.00187.00181.00181.0030800056556000
2013-03-22187.00187.00182.00184.0018600034487000
2013-03-21180.00188.00179.00186.0031500058119000
2013-03-19178.00180.00178.00178.0024100043064000
2013-03-18177.00180.00177.00178.0035700063603000
2013-03-15178.00182.00177.00181.0045400081652000
2013-03-14177.00180.00176.00176.0017000030135000
2013-03-13179.00182.00172.00176.0029500052305000
2013-03-12188.00188.00181.00182.0028100051636000
2013-03-11182.00188.00182.00187.0028300052524000
2013-03-08180.00182.00178.00179.0017800032003000
2013-03-07180.00185.00179.00180.0021700039157000
2013-03-06175.00177.00174.00177.0016300028616000
2013-03-05170.00173.00170.00170.0023100039519000
2013-03-04167.00170.00166.00166.0020800035032000
2013-03-01166.00168.00165.00167.008200013642000
2013-02-28164.00168.00164.00168.0010600017581000
2013-02-27165.00165.00163.00164.00600009822000
2013-02-26165.00165.00161.00165.0017800029160000
2013-02-25165.00167.00164.00165.0029900049455000
2013-02-22163.00164.00162.00164.0011900019361000
2013-02-21165.00167.00163.00164.0012700020869000
2013-02-20164.00167.00164.00164.0040200066522000
2013-02-19162.00165.00162.00163.0020500033419000
2013-02-18158.00163.00158.00162.0026800043134000
2013-02-15162.00162.00155.00158.0033400053239000
2013-02-14163.00163.00161.00163.0016500026738000
2013-02-13163.00164.00162.00163.0014600023788000
2013-02-12162.00166.00162.00163.0015600025547000
2013-02-08163.00164.00160.00161.0022600036594000
2013-02-07164.00165.00163.00163.0015000024511000
2013-02-06164.00165.00163.00165.0015900026116000
2013-02-05164.00167.00162.00162.0026000042763000
2013-02-04162.00165.00162.00164.0041200067233000
2013-02-01162.00163.00160.00161.0021000033871000
2013-01-31160.00161.00159.00160.0023900038292000
2013-01-30159.00160.00158.00160.0014300022828000
2013-01-29156.00160.00156.00159.0021500034026000
2013-01-28160.00161.00156.00158.0018800029791000
2013-01-25159.00160.00158.00159.0016600026438000
2013-01-24157.00157.00153.00157.0021500033411000
2013-01-23159.00160.00157.00158.0016300025759000
2013-01-22161.00163.00158.00160.0021600034736000
2013-01-21161.00162.00158.00161.0016800026955000
2013-01-18158.00160.00157.00160.0017100027181000
2013-01-17160.00160.00156.00157.0029000045896000
2013-01-16160.00160.00158.00160.0027300043500000
2013-01-15160.00162.00158.00160.0046100074028000
2013-01-11158.00159.00157.00159.0018200028827000
2013-01-10155.00158.00154.00156.0029000045305000
2013-01-09155.00156.00148.00155.0031800048778000
2013-01-08155.00157.00153.00154.0019100029607000
2013-01-07157.00157.00155.00156.0029600046234000
2013-01-04153.00155.00152.00155.0036700056500000
2012-12-28151.00152.00150.00150.0016300024597000
2012-12-27151.00151.00150.00150.0017200025933000
2012-12-26150.00152.00149.00150.0022100033239000
2012-12-25150.00151.00148.00150.0018000026960000
2012-12-21151.00152.00148.00149.0019000028420000
2012-12-20150.00151.00148.00151.0018600027859000
2012-12-19150.00150.00147.00150.0041400061798000
2012-12-18151.00151.00149.00150.0027000040488000
2012-12-17151.00152.00148.00151.0028800043321000
2012-12-14151.00152.00151.00151.009200013909000
2012-12-13153.00154.00152.00152.0011900018206000
2012-12-12153.00153.00151.00153.0011600017650000
2012-12-11152.00153.00152.00153.00510007768000
2012-12-10152.00153.00151.00151.0012600019175000
2012-12-07151.00153.00150.00153.009400014233000
2012-12-06148.00151.00147.00151.0018900028301000
2012-12-05147.00148.00146.00148.00470006927000
2012-12-04148.00148.00144.00147.0016500024144000
2012-12-03148.00148.00147.00148.007200010650000
2012-11-30150.00150.00146.00147.0012100017967000
2012-11-29148.00150.00148.00150.00510007603000
2012-11-28149.00150.00147.00148.00640009493000
2012-11-27148.00151.00148.00151.009600014410000
2012-11-26150.00150.00148.00150.008900013290000
2012-11-22146.00149.00146.00149.0017900026448000
2012-11-21147.00148.00145.00146.0019400028512000
2012-11-20145.00147.00145.00147.00620009059000
2012-11-19144.00147.00144.00145.0019300027958000
2012-11-16143.00145.00142.00144.0024200034721000
2012-11-15144.00146.00143.00146.0024900035835000
2012-11-14142.00145.00142.00144.0010300014808000
2012-11-13143.00143.00140.00143.0020000028411000
2012-11-12143.00144.00143.00143.007500010765000
2012-11-09142.00144.00142.00142.0010200014556000
2012-11-08142.00142.00141.00142.00250003538000
2012-11-07145.00145.00142.00142.00470006712000
2012-11-06142.00144.00141.00144.00450006409000
2012-11-05143.00144.00141.00144.00550007863000
2012-11-02144.00145.00143.00144.00650009348000
2012-11-01143.00144.00142.00143.009100013048000
2012-10-31142.00145.00141.00143.0016800023982000
2012-10-30148.00148.00139.00139.0041200058793000
2012-10-29149.00149.00147.00148.009800014501000
2012-10-26149.00149.00146.00149.009300013750000
2012-10-25148.00149.00146.00148.0010900016057000
2012-10-24148.00149.00146.00148.008900013119000
2012-10-23151.00151.00146.00148.0013100019349000
2012-10-22148.00153.00146.00148.0027100040363000
2012-10-19150.00150.00146.00147.0013400019847000
2012-10-18145.00149.00145.00149.0013700020120000
2012-10-17149.00150.00145.00147.0026600039502000
2012-10-16150.00150.00148.00150.0017900026796000
2012-10-15151.00151.00147.00150.0025800038697000
2012-10-12151.00154.00149.00151.0024200036649000
2012-10-11153.00153.00149.00150.0013300020108000
2012-10-10154.00155.00153.00153.0012300018928000
2012-10-09155.00155.00153.00154.008200012680000
2012-10-05153.00154.00151.00154.00650009911000
2012-10-04151.00153.00151.00152.00360005463000
2012-10-03153.00153.00149.00150.0010600016005000
2012-10-02154.00154.00151.00151.00640009767000
2012-10-01151.00153.00150.00153.00480007275000
2012-09-28153.00153.00149.00152.008600012962000
2012-09-27148.00152.00148.00151.00420006310000
2012-09-26154.00154.00148.00149.0013000019661000
2012-09-25146.00159.00146.00159.0017000025734000
2012-09-24151.00152.00147.00149.009900014832000
2012-09-21150.00152.00150.00150.00360005441000
2012-09-20154.00154.00150.00150.0015400023560000
2012-09-19153.00155.00151.00154.0018200027855000
2012-09-18153.00156.00149.00155.0031600048541000
2012-09-14151.00153.00150.00152.008200012415000
2012-09-13151.00151.00148.00149.0010000014974000
2012-09-12147.00153.00147.00153.00640009574000
2012-09-11142.00146.00142.00145.00670009616000
2012-09-10141.00143.00141.00143.0011000015588000
2012-09-07142.00143.00141.00141.00560007937000
2012-09-06141.00141.00139.00139.00520007265000
2012-09-05140.00141.00139.00141.00420005887000
2012-09-04141.00142.00139.00140.0010100014186000
2012-09-03142.00145.00141.00141.008300011841000
2012-08-31143.00146.00142.00142.00530007614000
2012-08-30142.00145.00142.00144.0010100014404000
2012-08-29146.00148.00145.00147.008200011979000
2012-08-28151.00151.00143.00145.008800013010000
2012-08-27153.00154.00151.00151.008300012686000
2012-08-24153.00153.00151.00151.00330005023000
2012-08-23154.00154.00152.00153.0012200018661000
2012-08-22157.00157.00152.00154.0012200018821000
2012-08-21155.00157.00155.00157.00640009988000
2012-08-20158.00158.00153.00154.0018600029050000
2012-08-17154.00160.00154.00158.0028400044487000
2012-08-16153.00156.00153.00154.0019900030693000
2012-08-15150.00153.00149.00153.0015800023771000
2012-08-14150.00151.00148.00150.0012700018961000
2012-08-13149.00149.00147.00149.00600008902000
2012-08-10146.00148.00146.00148.00230003385000
2012-08-09146.00149.00146.00146.00450006625000
2012-08-08143.00147.00143.00144.00490007095000
2012-08-07143.00144.00141.00143.00320004559000
2012-08-06144.00144.00140.00142.00480006814000
2012-08-03145.00145.00138.00141.008900012564000
2012-08-02144.00147.00141.00146.007400010722000
2012-08-01144.00148.00143.00144.00320004621000
2012-07-31143.00146.00140.00142.00530007604000
2012-07-30141.00145.00140.00143.00650009239000
2012-07-27143.00143.00139.00141.00610008586000
2012-07-26138.00145.00136.00141.00560007793000
2012-07-25136.00136.00131.00135.0012800017136000
2012-07-24142.00142.00137.00138.009800013631000
2012-07-23143.00145.00137.00138.009700013765000
2012-07-20147.00147.00143.00143.008700012527000
2012-07-19158.00158.00146.00147.00678000105530000
2012-07-18156.00158.00154.00158.0062900098850000
2012-07-17149.00154.00149.00154.00655000100366000
2012-07-13147.00149.00146.00148.0020300030011000
2012-07-12144.00146.00144.00145.0011000015974000
2012-07-11143.00144.00142.00144.00460006605000
2012-07-10143.00145.00143.00143.007400010645000
2012-07-09141.00144.00139.00143.007800011041000

   ※ 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