[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 
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
2016-03-23168.00168.00166.00166.0013200022080000
2016-03-22165.00168.00164.00168.0017300028823000
2016-03-18164.00166.00161.00164.0039300064012000
2016-03-17166.00171.00164.00165.0037600063158000
2016-03-16167.00168.00164.00164.0027900046334000
2016-03-15166.00169.00164.00167.0041500068935000
2016-03-14165.00168.00164.00165.0044000072692000
2016-03-11158.00164.00158.00163.0036100057928000
2016-03-10164.00164.00160.00161.0021200034224000
2016-03-09162.00162.00160.00161.0013100021044000
2016-03-08162.00167.00161.00164.0028100045928000
2016-03-07162.00166.00160.00163.0015600025473000
2016-03-04160.00163.00159.00162.0032600052547000
2016-03-03158.00162.00157.00160.0030800049264000
2016-03-02157.00160.00157.00159.0023000036467000
2016-03-01154.00155.00152.00155.0013900021380000
2016-02-29158.00161.00155.00155.0015200023890000
2016-02-26156.00158.00154.00155.0016600025887000
2016-02-25151.00156.00151.00156.0015300023599000
2016-02-24149.00154.00149.00151.0016500024998000
2016-02-23152.00154.00150.00150.009500014416000
2016-02-22152.00154.00151.00152.0014500022146000
2016-02-19155.00157.00152.00152.0029300045031000
2016-02-18156.00160.00155.00157.0031900050171000
2016-02-17155.00158.00152.00154.0046600072454000
2016-02-16157.00160.00155.00155.0046600073226000
2016-02-15154.00157.00152.00157.0040600062552000
2016-02-12148.00153.00145.00146.0050500074801000
2016-02-10161.00161.00151.00152.0041900064885000
2016-02-09166.00167.00160.00161.0033900055283000
2016-02-08168.00174.00168.00174.0018100030925000
2016-02-05175.00179.00169.00172.0025600044441000
2016-02-04180.00182.00179.00179.0035300063656000
2016-02-03183.00185.00181.00181.0032300059037000
2016-02-02187.00190.00185.00188.0023100043442000
2016-02-01197.00197.00186.00189.0037500071311000
2016-01-29194.00198.00187.00197.0044100085331000
2016-01-28187.00195.00186.00193.0037800072534000
2016-01-27185.00189.00184.00187.0033500062564000
2016-01-26182.00187.00180.00183.0027500050525000
2016-01-25186.00187.00183.00185.0010500019460000
2016-01-22179.00186.00179.00186.0026700048588000
2016-01-21177.00181.00175.00175.0030500054306000
2016-01-20182.00182.00177.00177.0037200066774000
2016-01-19184.00185.00182.00183.0043800080318000
2016-01-18183.00183.00178.00182.0037200067341000
2016-01-15188.00188.00183.00184.0031100057944000
2016-01-14186.00187.00181.00187.0031900058800000
2016-01-13187.00192.00187.00189.0025200047692000
2016-01-12190.00190.00184.00185.0044800083657000
2016-01-08193.00196.00191.00192.0035500068521000
2016-01-07198.00198.00194.00194.0023100045124000
2016-01-06201.00201.00196.00199.0034800068938000
2016-01-05195.00201.00195.00200.0027800055326000
2016-01-04197.00202.00196.00196.0022400044419000
2015-12-30201.00201.00199.00200.0011100022183000
2015-12-29194.00200.00193.00199.0014800029251000
2015-12-28191.00197.00190.00194.0039400075951000
2015-12-25194.00194.00190.00191.0028300054146000
2015-12-24198.00198.00194.00194.0010900021295000
2015-12-22196.00197.00194.00196.0017800034746000
2015-12-21198.00198.00193.00196.0032300063035000
2015-12-18201.00203.00198.00198.00529000105767000
2015-12-17202.00203.00201.00202.00554000111921000
2015-12-16200.00202.00199.00202.0030200060620000
2015-12-15200.00201.00198.00198.0034700069179000
2015-12-14198.00201.00198.00199.0030900061423000
2015-12-11198.00201.00198.00201.0036300072131000
2015-12-10199.00201.00198.00198.0027800055375000
2015-12-09201.00202.00199.00199.0031100062106000
2015-12-08204.00205.00201.00201.0025600051767000
2015-12-07205.00207.00204.00204.0017400035704000
2015-12-04204.00205.00203.00204.0015000030587000
2015-12-03206.00206.00204.00206.0017300035503000
2015-12-02207.00207.00205.00207.0012300025416000
2015-12-01206.00207.00205.00206.0031100064013000
2015-11-30207.00209.00206.00206.0025600052976000
2015-11-27206.00207.00205.00205.0017700036481000
2015-11-26205.00208.00205.00206.0022900047183000

   ※ 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