[8543 東証1部] みなと銀行 日足 時系列データ

[8543 東証1部] みなと銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112051.002114.002051.002110.0052400109490200
2017-12-082055.002090.002055.002083.0066200137147200
2017-12-072070.002088.002051.002065.003950081721900
2017-12-062084.002087.002059.002068.004770098706900
2017-12-052066.002100.002066.002097.003680077035000
2017-12-042080.002091.002066.002070.003270067787200
2017-12-012089.002089.002067.002077.002550052914700
2017-11-302080.002085.002047.002071.003290068039000
2017-11-292050.002075.002048.002064.0058700120964100
2017-11-282047.002050.002033.002039.003570072823800
2017-11-272045.002049.002028.002047.0064300131122800
2017-11-242033.002059.002026.002045.0062600127892100
2017-11-222050.002050.002030.002036.004160084722200
2017-11-212045.002060.002040.002047.003590073587300
2017-11-202034.002061.002034.002045.003040062233300
2017-11-172050.002054.002029.002034.0052500106849800
2017-11-162035.002065.002035.002041.003500071647000
2017-11-152032.002053.002015.002039.0052100105943100
2017-11-142064.002068.002046.002051.001790036761700
2017-11-132075.002083.002057.002064.004280088561200
2017-11-102083.002106.002078.002084.001960040883100
2017-11-092131.002131.002085.002111.003270068874300
2017-11-082090.002102.002073.002089.002290047803100
2017-11-072083.002116.002083.002110.002480052131500
2017-11-062132.002138.002089.002098.003250068444500
2017-11-022130.002144.002113.002131.002180046469400
2017-11-012150.002150.002123.002141.002350050235800
2017-10-312145.002159.002139.002143.001990042742900
2017-10-302163.002163.002120.002159.0057800124246900
2017-10-272149.002195.002149.002163.004170090575700
2017-10-262132.002160.002132.002152.001540033128600
2017-10-252111.002178.002111.002143.0058800126172300
2017-10-242102.002145.002102.002140.003430073101400
2017-10-232104.002121.002094.002113.003220067989200
2017-10-202063.002112.002063.002092.004440092794800
2017-10-192115.002119.002098.002113.003840081008300
2017-10-182109.002109.002089.002102.003360070449800
2017-10-172119.002119.002094.002109.003380071176100
2017-10-162093.002131.002082.002104.0077500163507700
2017-10-132085.002106.002075.002093.0052600109822700
2017-10-122115.002115.002086.002088.002200046041600
2017-10-112099.002115.002077.002109.004050085102400
2017-10-102050.002098.002049.002098.0057100118722300
2017-10-062038.002050.002031.002046.0092700189197700
2017-10-052045.002052.002034.002043.0078600160663600
2017-10-042044.002046.002034.002043.00143800293391400
2017-10-032039.002042.002027.002034.0080200163011400
2017-10-022039.002047.002029.002039.0060600123508100
2017-09-292021.002045.002021.002042.002840057818600
2017-09-282055.002055.002010.002036.0081000164579000
2017-09-272087.002098.002000.002055.00200500410911100
2017-09-261865.001883.001859.001877.004280080019000
2017-09-251863.001873.001858.001871.001960036600600
2017-09-221849.001872.001841.001855.002230041309300
2017-09-211857.001869.001830.001843.004050074959100
2017-09-201848.001853.001830.001836.004120075867000
2017-09-191819.001858.001813.001853.0078400144111300
2017-09-151797.001815.001797.001811.0076100137551600
2017-09-141806.001816.001781.001797.004270076894400
2017-09-131816.001830.001805.001805.004750086190400
2017-09-121831.001831.001789.001802.003020054428400
2017-09-111863.001870.001786.001796.0077200140399600
2017-09-081873.001889.001828.001849.004930091852200
2017-09-071921.001941.001876.001892.002040038863700
2017-09-061907.001926.001884.001902.004060077192400
2017-09-051983.001983.001923.001934.002640051497200
2017-09-042061.002061.001975.001980.002890057841200
2017-09-012064.002085.002040.002083.001670034590600
2017-08-311992.002074.001955.002048.003160064210600
2017-08-301976.002010.001973.001992.002770055061500
2017-08-291968.001986.001957.001984.001180023307700
2017-08-281996.001996.001967.001980.00560011079900
2017-08-251987.001997.001978.001988.001380027429300
2017-08-241973.001994.001973.001987.00600011915200
2017-08-231994.001998.001970.001981.001250024761800
2017-08-221984.001993.001965.001973.00860017011100
2017-08-212005.002014.001982.001984.001410028110000
2017-08-182017.002017.001920.002003.001610032212500
2017-08-172048.002049.002034.002040.001660033925000
2017-08-162055.002058.002045.002049.001710035087000
2017-08-152051.002084.002051.002056.002760056971500
2017-08-142037.002058.002021.002035.002010040887900
2017-08-102040.002054.002025.002050.001140023277300
2017-08-092057.002070.002008.002036.001710034886800
2017-08-082073.002084.002052.002077.001130023415600
2017-08-072082.002088.002054.002075.001560032376400
2017-08-042025.002066.002025.002064.001440029553500
2017-08-032035.002036.002015.002029.00980019844700
2017-08-022068.002068.002036.002038.00920018835900
2017-08-012026.002059.002024.002057.001180024102500
2017-07-312056.002056.002015.002020.002710055078800
2017-07-282076.002088.002074.002085.001330027685900
2017-07-272086.002105.002076.002086.001630034053300
2017-07-262108.002116.002086.002101.001110023282300
2017-07-252107.002124.002097.002103.003950083240300
2017-07-242079.002109.002069.002107.002420050629900
2017-07-212097.002097.002072.002090.001660034643700
2017-07-202111.002115.002086.002104.004360091925000
2017-07-192112.002112.002092.002112.0048100101466500
2017-07-182111.002112.002087.002112.0051000107464500
2017-07-142080.002114.002078.002111.003870081295900
2017-07-132106.002107.002075.002082.003240067660500
2017-07-122110.002110.002098.002101.001470030925100
2017-07-112093.002118.002093.002111.001740036732600
2017-07-102095.002108.002089.002089.001150024089700
2017-07-072104.002112.002087.002090.002000041896600
2017-07-062103.002137.002100.002113.001290027273200
2017-07-052097.002114.002086.002108.001420029839600
2017-07-042133.002135.002102.002115.001170024765300
2017-07-032120.002160.002096.002116.003460073398600
2017-06-302145.002150.002116.002127.003160067580300
2017-06-292167.002177.002133.002156.001890040713600
2017-06-282120.002141.002108.002133.002870060964900
2017-06-272073.002107.002073.002100.001590033300300
2017-06-262070.002111.002068.002068.001850038415300
2017-06-232080.002080.002043.002062.001350027832700
2017-06-222085.002094.001993.002071.001780036576000
2017-06-212098.002114.002083.002086.001690035389300
2017-06-202113.002142.002098.002098.002910061485300
2017-06-192094.002120.002088.002093.002290048140300
2017-06-162100.002134.002078.002094.003610076121100
2017-06-152101.002121.002087.002095.002450051452100
2017-06-142110.002130.002097.002105.001490031476200
2017-06-132076.002118.002076.002096.001430030020600
2017-06-122095.002112.002076.002078.001450030310200
2017-06-092052.002090.002041.002085.003270067338400
2017-06-082048.002065.002030.002048.002160044240200
2017-06-072054.002054.002031.002043.001490030429700
2017-06-062042.002082.002042.002054.001740035945900
2017-06-052034.002068.002009.002053.001800036849800
2017-06-021995.002067.001989.002054.003410069551700
2017-06-011953.001988.001953.001979.00950018789700
2017-05-311999.001999.001945.001951.002500049030900
2017-05-302020.002020.001980.001991.001240024696100
2017-05-292001.002016.002001.002008.00550011048300
2017-05-262057.002058.002018.002019.00900018251300
2017-05-252060.002077.002058.002058.001040021451800
2017-05-242040.002088.002028.002060.001520031269100
2017-05-232058.002058.002031.002034.001300026529900
2017-05-222056.002056.002039.002040.001170023910400
2017-05-192020.002085.002020.002036.002420049326000
2017-05-182040.002040.002007.002027.002400048641300
2017-05-172079.002098.002064.002090.002370049374900
2017-05-162126.002130.002103.002113.002670056489600
2017-05-152181.002189.002119.002121.0053000113230600
2017-05-122184.002198.002160.002181.002070045034600
2017-05-112177.002188.002161.002175.001980043055400
2017-05-102200.002200.002170.002177.002520054948300
2017-05-092190.002217.002190.002206.001810039880900
2017-05-082191.002224.002117.002217.0062600137938200
2017-05-022128.002172.002128.002159.002920063033600
2017-05-012093.002130.002093.002128.001760037167600
2017-04-282129.002129.002041.002114.002630055348400
2017-04-272120.002131.002090.002126.001330028224100
2017-04-262130.002130.002097.002110.001710036159500
2017-04-252084.002130.002083.002109.003230068055700
2017-04-242080.002096.002072.002084.001310027321700
2017-04-212034.002075.002020.002045.001940039767300
2017-04-202000.002060.001991.002020.003790077054200
2017-04-192001.002016.001960.001992.002720054237500
2017-04-181979.002023.001971.002001.003930078801600
2017-04-171983.001990.001940.001967.003250063891500
2017-04-141986.002003.001970.001983.001930038301900
2017-04-131991.002012.001970.002001.002080041595600
2017-04-122001.002001.001969.001991.001160023041500
2017-04-112012.002012.001978.001992.00930018544600
2017-04-102022.002022.001910.002002.002540050122500
2017-04-071988.002025.001982.001992.002070041376400
2017-04-062005.002013.001967.001985.001620032195600
2017-04-052036.002064.002022.002029.003120063407400
2017-04-042064.002078.002030.002057.001960040329100
2017-04-032080.002101.002058.002081.002160045039100
2017-03-312125.002164.002069.002069.002700056814700
2017-03-302129.002147.002100.002110.002830060011600
2017-03-292145.002158.002111.002142.002310049359200
2017-03-282150.002185.002150.002185.004280092950000
2017-03-272139.002141.002108.002121.002960062805100
2017-03-242079.002146.002079.002139.003540075347600
2017-03-232115.002117.002077.002079.004200087762700
2017-03-222132.002158.002115.002141.003440073547500
2017-03-212180.002210.002165.002182.002330051022100
2017-03-172193.002194.002157.002190.0053000115572700
2017-03-162218.002218.002182.002193.004060089274100
2017-03-152220.002237.002216.002225.002550056714600
2017-03-142242.002256.002224.002245.002040045766200
2017-03-132282.002288.002240.002240.004120093016500
2017-03-102300.002303.002271.002285.0054700125500600
2017-03-092252.002275.002245.002269.002050046354100
2017-03-082245.002271.002245.002259.003700083398200
2017-03-072290.002294.002277.002288.002190050056000
2017-03-062274.002308.002230.002287.0064300146484800
2017-03-032255.002316.002245.002310.0046100105338300
2017-03-022300.002324.002269.002302.0044200101631800
2017-03-012292.002292.002252.002269.002360053535700
2017-02-282226.002354.002226.002313.0088400203103100
2017-02-272251.002261.002202.002217.002910064678800
2017-02-242260.002280.002232.002251.002880064966600
2017-02-232280.002298.002260.002274.0070000159532900
2017-02-222369.002389.002300.002343.0053700126094400
2017-02-212388.002394.002324.002360.00150100355069900
2017-02-202201.002449.002183.002438.0074900171596000
2017-02-172205.002226.002197.002210.002150047535000
2017-02-162191.002242.002191.002205.003190070338600
2017-02-152174.002209.002174.002191.002680058742900
2017-02-142179.002198.002162.002162.002100045740900
2017-02-132192.002195.002148.002152.001490032246700
2017-02-102109.002170.002090.002163.002480053276400
2017-02-092083.002084.002062.002075.001080022409800
2017-02-082109.002109.002060.002086.001130023515700
2017-02-072088.002136.002088.002111.00780016509700
2017-02-062155.002155.002097.002108.001670035346800
2017-02-032046.002143.002046.002124.003770079612400
2017-02-022110.002123.002038.002042.003150065054100
2017-02-012086.002120.002059.002105.001920040219800
2017-01-312138.002138.002100.002112.001420030032800
2017-01-302144.002156.002119.002142.001680035885000
2017-01-272188.002197.002144.002163.001880040897700
2017-01-262119.002178.002119.002173.002460053061100
2017-01-252119.002122.002084.002103.001680035410000
2017-01-242098.002113.002070.002083.001360028360300
2017-01-232159.002160.002111.002115.001120023946800
2017-01-202141.002175.002131.002164.001680036234600
2017-01-192100.002149.002100.002141.001720036555800
2017-01-182099.002099.002068.002095.002430050750100
2017-01-172103.002124.002060.002099.002890060573200
2017-01-162126.002141.002096.002103.001950041303600
2017-01-132108.002133.002104.002126.001740036880900
2017-01-122133.002153.002100.002126.001870039733700
2017-01-112150.002161.002129.002153.001940041683000
2017-01-102145.002162.002119.002134.002320049641400
2017-01-062141.002171.002115.002169.002020043400600
2017-01-052174.002175.002134.002160.002010043276700
2017-01-042104.002168.002094.002167.002610056142700
2016-12-302096.002108.002057.002090.002020042115700
2016-12-292128.002128.002077.002114.002470052009600
2016-12-282131.002147.002127.002147.001010021626500
2016-12-272130.002159.002119.002127.002740058436000
2016-12-262137.002137.002122.002125.002190046635300
2016-12-222110.002130.002086.002122.001730036622300
2016-12-212118.002160.002107.002123.003690078710000
2016-12-202105.002118.002083.002114.001730036430900
2016-12-192091.002118.002081.002105.002760057933000
2016-12-162063.002100.002028.002091.0061000126343700
2016-12-152034.002070.002021.002063.004320088439500
2016-12-142050.002050.001999.002037.002760056086600
2016-12-131980.002050.001961.002042.003030061210900
2016-12-122010.002010.001946.001980.003460068464300
2016-12-091987.002005.001987.002005.0058100116022900
2016-12-082002.002008.001972.002000.003420068182200
2016-12-071964.001999.001954.001995.003310065798000

   ※ 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