[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 
2017-03-302129.002147.002100.002110.002830060011600
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
2016-12-061958.001967.001915.001944.004620089736500
2016-12-051985.001986.001955.001956.001800035314400
2016-12-022000.002005.001982.001990.001890037673000
2016-12-011980.002028.001965.001994.002270045491700
2016-11-301984.001986.001940.001948.002960057950800
2016-11-292001.002001.001971.001984.001350026771100
2016-11-281975.002004.001966.002001.001400027857000
2016-11-251990.002000.001978.002000.002440048614900
2016-11-242004.002004.001965.001990.001830036362100
2016-11-221985.001999.001966.001998.001140022675400
2016-11-211990.002004.001973.001980.001910037959900
2016-11-181980.001987.001948.001985.004040079775800
2016-11-171930.001970.001898.001970.0053600103897300
2016-11-161900.001930.001892.001930.002960056648300
2016-11-151916.001928.001869.001890.003300062828700
2016-11-141873.001918.001873.001916.002630049974400
2016-11-111914.001927.001841.001873.004020075949200
2016-11-101915.001915.001832.001861.003680068637500
2016-11-091911.001915.001720.001722.003980070634300
2016-11-081869.001917.001818.001877.002390045165700
2016-11-071846.001887.001844.001850.001250023187800
2016-11-041836.001838.001791.001810.003110056411600
2016-11-021913.001913.001839.001850.002760051312900
2016-11-011946.001949.001907.001920.001810034800700
2016-10-311965.001965.001914.001922.002150041446600
2016-10-281940.001985.001930.001982.004240083322000
2016-10-271925.001934.001906.001922.001260024191400
2016-10-261925.001929.001871.001915.002970056594900
2016-10-251875.001925.001875.001925.002360045157800
2016-10-241894.001894.001868.001872.001590029800700
2016-10-211914.001916.001887.001894.002170041267700
2016-10-201860.001900.001860.001900.002140040385700
2016-10-191842.001860.001842.001855.002830052310200
2016-10-181828.001857.001828.001842.002160039727100
2016-10-171800.001850.001800.001828.002500045784700
2016-10-141775.001805.001775.001800.004160074635300
2016-10-131766.001794.001765.001789.003170056473200
2016-10-121755.001767.001736.001741.004060070957700
2016-10-111755.001780.001755.001768.001040018373200
2016-10-071774.001778.001745.001755.002220039059000
2016-10-061752.001787.001752.001774.002790049486600
2016-10-051712.001750.001702.001733.003300057235000
2016-10-041675.001745.001645.001700.002580043959400
2016-10-031651.001666.001624.001647.002010033085100
2016-09-301663.001667.001611.001612.003770061609600
2016-09-291690.001726.001670.001699.002490042213900
2016-09-281661.001700.001661.001690.001800030275100
2016-09-27169.00170.00164.00168.0034100056852000
2016-09-26175.00175.00169.00170.0028600048939000
2016-09-23175.00177.00171.00175.0028600049944000
2016-09-21167.00180.00164.00179.00785000135202000
2016-09-20167.00170.00165.00166.00666000111529000
2016-09-16155.00168.00154.00168.0058700095441000
2016-09-15156.00156.00152.00153.0035000054033000
2016-09-14154.00157.00152.00156.0030100046420000
2016-09-13163.00163.00157.00157.0018900029990000
2016-09-12163.00165.00162.00162.0012100019708000
2016-09-09163.00166.00163.00164.0020800034039000
2016-09-08164.00166.00164.00164.0016100026557000
2016-09-07162.00163.00160.00162.0013400021627000
2016-09-06161.00165.00161.00164.0012500020316000
2016-09-05168.00168.00161.00162.0016600027304000
2016-09-02167.00167.00164.00166.009300015372000
2016-09-01165.00169.00165.00167.0024200040402000
2016-08-31163.00164.00163.00164.009200015055000
2016-08-30159.00162.00158.00162.00610009774000
2016-08-29158.00160.00158.00159.0014800023487000
2016-08-26155.00156.00154.00156.0012500019407000
2016-08-25157.00157.00155.00157.0019100029890000
2016-08-24155.00157.00155.00157.0022000034345000
2016-08-23157.00157.00154.00154.0029400045820000
2016-08-22161.00161.00159.00159.0012600020165000
2016-08-19162.00162.00160.00161.0013900022340000
2016-08-18162.00166.00160.00160.0016000025937000
2016-08-17159.00164.00158.00163.0035000056159000
2016-08-16169.00169.00159.00159.0047600077609000
2016-08-15165.00169.00165.00169.0027100045470000
2016-08-12170.00172.00164.00164.0052100087175000
2016-08-10167.00170.00166.00168.0046100077093000
2016-08-09164.00170.00164.00167.00623000103850000
2016-08-08156.00165.00156.00164.00711000114462000
2016-08-05156.00158.00156.00156.0019900031166000
2016-08-04158.00161.00156.00159.00706000112326000
2016-08-03165.00165.00160.00160.0021900035488000
2016-08-02171.00172.00168.00168.0026600045205000
2016-08-01174.00176.00170.00174.0036800063855000
2016-07-29170.00177.00164.00176.00713000122193000
2016-07-28171.00173.00168.00171.0055400094427000
2016-07-27166.00173.00166.00171.0053600091036000
2016-07-26164.00168.00164.00166.0048700080535000
2016-07-25162.00166.00162.00164.00671000109981000
2016-07-22162.00166.00160.00162.0038900063621000
2016-07-21166.00170.00162.00164.00677000112724000
2016-07-20168.00169.00162.00166.00747000124810000
2016-07-19170.00171.00166.00168.00852000144032000
2016-07-15168.00171.00165.00170.00702000118186000
2016-07-14162.00169.00162.00168.0049800082534000
2016-07-13161.00165.00160.00164.0059400096691000
2016-07-12153.00162.00153.00158.0050000078867000
2016-07-11143.00155.00143.00153.0042600063502000
2016-07-08146.00147.00143.00143.0026000037671000
2016-07-07146.00147.00145.00146.0021400031274000
2016-07-06148.00149.00145.00146.0024100035264000
2016-07-05153.00153.00149.00151.0018100027247000
2016-07-04153.00155.00150.00153.0016500025255000
2016-07-01152.00156.00149.00155.0023800036454000
2016-06-30154.00154.00151.00152.0015500023665000
2016-06-29150.00157.00150.00154.0019900030544000
2016-06-28149.00153.00145.00149.0023200034519000
2016-06-27150.00157.00148.00150.0014200021395000
2016-06-24164.00165.00146.00147.0032300049074000
2016-06-23159.00164.00156.00163.0016800027157000
2016-06-22157.00160.00157.00159.0012900020366000
2016-06-21156.00160.00151.00159.0024400038253000
2016-06-20153.00157.00153.00155.0034900054032000
2016-06-17159.00160.00147.00148.001513000231401000
2016-06-16164.00164.00155.00157.0060300096263000
2016-06-15161.00165.00157.00164.0052600085165000
2016-06-14161.00164.00156.00160.00703000112507000
2016-06-13164.00165.00160.00161.0038600062681000
2016-06-10169.00169.00163.00164.00714000118403000
2016-06-09167.00168.00165.00167.0020100033415000
2016-06-08166.00169.00164.00168.0034800058059000
2016-06-07167.00169.00163.00165.0040100066832000
2016-06-06165.00167.00163.00166.0030300050051000
2016-06-03170.00174.00164.00169.0057200096214000
2016-06-02171.00172.00167.00170.0027400046487000
2016-06-01173.00175.00170.00172.0037800065229000
2016-05-31176.00179.00170.00170.001000000172185000
2016-05-30173.00179.00173.00178.0017000030001000
2016-05-27179.00179.00173.00174.0015800027728000
2016-05-26179.00180.00176.00178.0010800019196000
2016-05-25179.00180.00177.00178.0013800024620000
2016-05-24177.00179.00176.00178.0017400030957000
2016-05-23178.00179.00170.00178.0025400044378000
2016-05-20175.00178.00174.00178.0018000031655000
2016-05-19174.00177.00173.00176.0028400049618000
2016-05-18169.00175.00166.00174.00608000103748000
2016-05-17168.00170.00164.00169.0031700053127000
2016-05-16161.00170.00161.00167.00635000105588000
2016-05-13158.00163.00158.00160.0040000064013000
2016-05-12157.00159.00156.00158.006400010075000
2016-05-11158.00161.00158.00160.007800012460000
2016-05-10151.00158.00151.00158.0014900023164000
2016-05-09149.00152.00149.00150.00490007360000
2016-05-06149.00150.00147.00148.0012900019126000
2016-05-02153.00154.00148.00148.0022100033222000
2016-04-28166.00169.00153.00157.0027100043326000
2016-04-27166.00167.00164.00165.0013000021521000
2016-04-26165.00166.00161.00165.0011500018858000
2016-04-25166.00166.00162.00166.0027800045769000
2016-04-22161.00166.00161.00165.0029600048463000
2016-04-21160.00161.00158.00161.0013700021917000
2016-04-20161.00161.00158.00158.0018300029214000
2016-04-19158.00161.00158.00161.0037700060047000
2016-04-18156.00156.00153.00154.0024000037239000
2016-04-15156.00158.00153.00158.0033000051557000
2016-04-14151.00157.00150.00156.0026500040871000
2016-04-13148.00149.00148.00149.0012700018818000
2016-04-12142.00149.00142.00147.0014900021690000
2016-04-11144.00144.00142.00142.0012700018197000
2016-04-08142.00148.00142.00145.0021600031281000
2016-04-07143.00145.00143.00145.00680009809000
2016-04-06144.00147.00142.00143.0015300022045000
2016-04-05148.00148.00144.00144.0017200025065000
2016-04-04147.00150.00147.00150.009200013719000
2016-04-01152.00152.00145.00146.0031200046029000
2016-03-31154.00156.00151.00151.0016000024423000
2016-03-30157.00157.00152.00153.0021800033651000
2016-03-29158.00159.00155.00158.0019600030787000
2016-03-28161.00164.00160.00162.0035400057123000
2016-03-25162.00162.00159.00161.0023100037112000
2016-03-24165.00165.00162.00162.0015500025295000

   ※ 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