7167 (株)めぶきフィナンシャルグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	485	489	481	487	433,300	487
2014-12-29	489	489	481	487	613,500	487
2014-12-26	490	493	488	491	691,600	491
2014-12-25	493	493	485	487	455,200	487
2014-12-24	493	493	490	493	824,500	493
2014-12-22	493	494	488	493	853,600	493
2014-12-19	493	497	471	487	1,106,100	487
2014-12-18	475	493	475	488	2,652,000	488
2014-12-17	455	469	455	466	648,300	466
2014-12-16	457	458	454	455	487,900	455
2014-12-15	469	469	463	465	573,700	465
2014-12-12	466	471	464	464	871,900	464
2014-12-11	459	470	457	469	825,700	469
2014-12-10	464	469	459	466	851,700	466
2014-12-09	465	466	462	466	539,100	466
2014-12-08	472	473	467	469	529,900	469
2014-12-05	473	473	467	469	422,600	469
2014-12-04	475	476	471	473	544,200	473
2014-12-03	472	475	468	472	577,500	472
2014-12-02	476	477	472	472	538,500	472
2014-12-01	476	480	475	476	612,400	476
2014-11-28	463	478	461	478	1,123,400	478
2014-11-27	472	474	465	466	773,600	466
2014-11-26	471	479	471	476	818,800	476
2014-11-25	469	480	468	476	1,197,000	476
2014-11-21	464	470	459	469	685,600	469
2014-11-20	465	468	460	466	1,000,200	466
2014-11-19	460	466	456	460	1,154,100	460
2014-11-18	443	456	440	456	1,355,300	456
2014-11-17	447	447	435	436	877,900	436
2014-11-14	439	448	437	447	1,839,800	447
2014-11-13	418	443	417	436	2,345,900	436
2014-11-12	419	421	401	416	1,397,000	416
2014-11-11	410	418	407	416	1,520,300	416
2014-11-10	412	412	403	411	1,879,600	411
2014-11-07	407	427	406	427	2,304,500	427
2014-11-06	412	416	401	405	2,102,200	405
2014-11-05	401	409	401	407	1,442,100	407
2014-11-04	413	414	396	398	3,390,100	398
2014-10-31	397	404	394	399	2,123,200	399
2014-10-30	400	400	388	390	3,098,300	390
2014-10-29	400	400	393	396	825,700	396
2014-10-28	394	399	391	395	473,700	395
2014-10-27	396	396	387	394	382,800	394
2014-10-24	393	395	389	390	253,500	390
2014-10-23	392	396	388	394	508,200	394
2014-10-22	388	398	387	397	494,400	397
2014-10-21	395	396	385	386	328,400	386
2014-10-20	386	394	385	394	373,800	394
2014-10-17	383	390	380	381	697,600	381
2014-10-16	381	385	378	383	726,500	383
2014-10-15	388	390	385	388	360,300	388
2014-10-14	391	393	385	386	563,500	386
2014-10-10	395	399	392	394	572,500	394
2014-10-09	402	406	399	401	700,300	401
2014-10-08	400	407	398	402	956,800	402
2014-10-07	408	413	400	400	1,096,500	400
2014-10-06	401	408	401	405	573,800	405
2014-10-03	396	400	394	396	426,600	396
2014-10-02	400	401	393	396	871,900	396
2014-10-01	406	407	401	402	336,700	402
2014-09-30	409	410	402	407	512,000	407
2014-09-29	413	413	409	410	445,000	410
2014-09-26	406	411	406	409	435,600	409
2014-09-25	415	415	413	414	299,600	414
2014-09-24	414	414	410	412	707,300	412
2014-09-22	420	421	414	417	500,000	417
2014-09-19	424	426	417	420	1,418,900	420
2014-09-18	426	426	420	422	909,500	422
2014-09-17	424	426	417	422	732,600	422
2014-09-16	430	433	418	420	990,800	420
2014-09-12	414	427	412	425	1,787,000	425
2014-09-11	411	416	410	410	639,400	410
2014-09-10	405	411	404	410	241,600	410
2014-09-09	410	410	404	405	296,500	405
2014-09-08	409	410	405	407	280,700	407
2014-09-05	416	417	406	407	398,900	407
2014-09-04	412	417	412	416	276,700	416
2014-09-03	421	422	414	416	441,000	416
2014-09-02	417	420	415	419	456,100	419
2014-09-01	414	418	413	414	235,900	414
2014-08-29	412	415	408	413	406,200	413
2014-08-28	410	412	407	411	703,500	411
2014-08-27	407	409	402	404	223,500	404
2014-08-26	410	411	407	408	195,500	408
2014-08-25	412	412	406	410	186,300	410
2014-08-22	410	411	407	409	322,200	409
2014-08-21	407	410	405	409	262,000	409
2014-08-20	405	407	403	405	208,900	405
2014-08-19	402	405	401	404	186,200	404
2014-08-18	399	404	398	399	294,600	399
2014-08-15	399	402	398	402	175,800	402
2014-08-14	400	402	397	399	196,700	399
2014-08-13	396	401	395	399	242,100	399
2014-08-12	398	401	396	396	412,600	396
2014-08-11	393	399	391	396	442,900	396
2014-08-08	395	397	389	389	733,500	389
2014-08-07	392	400	390	400	687,400	400
2014-08-06	400	400	391	392	1,100,400	392
2014-08-05	410	412	400	402	1,125,100	402
2014-08-04	421	422	411	413	840,300	413
2014-08-01	425	429	422	424	439,100	424
2014-07-31	427	430	427	427	259,400	427
2014-07-30	428	429	425	427	285,600	427
2014-07-29	427	430	427	429	244,200	429
2014-07-28	427	430	426	430	397,000	430
2014-07-25	429	429	424	427	530,200	427
2014-07-24	428	431	425	426	527,900	426
2014-07-23	427	431	423	430	492,500	430
2014-07-22	428	430	425	427	544,600	427
2014-07-18	423	430	423	428	399,900	428
2014-07-17	428	431	427	430	597,800	430
2014-07-16	427	430	424	428	437,500	428
2014-07-15	423	429	423	427	527,900	427
2014-07-14	420	426	418	423	528,800	423
2014-07-11	420	423	418	421	507,100	421
2014-07-10	423	430	422	425	605,300	425
2014-07-09	421	425	421	423	539,300	423
2014-07-08	428	428	424	425	495,200	425
2014-07-07	428	432	427	431	410,800	431
2014-07-04	430	434	428	430	702,600	430
2014-07-03	431	431	426	430	668,400	430
2014-07-02	434	436	430	432	746,200	432
2014-07-01	433	436	430	434	659,400	434
2014-06-30	435	438	428	433	738,100	433
2014-06-27	439	441	434	437	738,700	437
2014-06-26	435	442	433	438	975,500	438
2014-06-25	431	435	427	434	744,100	434
2014-06-24	424	431	420	429	584,200	429
2014-06-23	427	428	422	424	397,600	424
2014-06-20	421	425	415	424	2,038,200	424
2014-06-19	417	422	413	421	1,033,200	421
2014-06-18	409	415	409	414	349,100	414
2014-06-17	414	416	406	410	679,900	410
2014-06-16	420	420	412	414	582,000	414
2014-06-13	410	417	407	416	984,700	416
2014-06-12	400	414	399	411	1,206,700	411
2014-06-11	391	403	391	403	1,219,100	403
2014-06-10	394	400	389	390	1,379,200	390
2014-06-09	406	407	395	396	1,803,900	396
2014-06-06	400	408	397	400	2,066,200	400
2014-06-05	393	397	391	393	996,300	393
2014-06-04	391	394	389	393	439,100	393
2014-06-03	393	394	386	391	869,000	391
2014-06-02	388	396	385	392	1,153,600	392
2014-05-30	389	393	381	386	2,443,600	386
2014-05-29	392	395	386	391	1,071,900	391
2014-05-28	400	400	391	391	860,500	391
2014-05-27	403	405	399	399	479,800	399
2014-05-26	398	404	398	403	465,500	403
2014-05-23	400	401	396	400	593,200	400
2014-05-22	398	400	394	397	591,000	397
2014-05-21	397	401	396	400	467,800	400
2014-05-20	395	400	390	398	755,200	398
2014-05-19	418	418	386	390	1,533,000	390
2014-05-16	422	423	416	418	913,800	418
2014-05-15	435	436	422	425	1,195,900	425
2014-05-14	433	433	421	423	961,300	423
2014-05-13	449	450	432	435	566,400	435
2014-05-12	450	455	448	453	398,000	453
2014-05-09	440	451	440	448	314,300	448
2014-05-08	443	445	440	444	230,000	444
2014-05-07	440	444	434	439	448,100	439
2014-05-02	436	441	433	440	395,000	440
2014-05-01	436	438	432	437	532,800	437
2014-04-30	428	435	428	431	615,700	431
2014-04-28	428	431	420	426	1,369,900	426
2014-04-25	436	436	430	431	533,900	431
2014-04-24	436	437	430	431	258,700	431
2014-04-23	433	439	430	436	439,400	436
2014-04-22	435	437	433	433	230,900	433
2014-04-21	438	441	434	435	186,100	435
2014-04-18	438	438	432	436	149,200	436
2014-04-17	437	444	433	433	327,400	433
2014-04-16	441	442	434	442	354,300	442
2014-04-15	436	438	431	434	278,300	434
2014-04-14	420	452	420	425	529,900	425
2014-04-11	433	433	423	425	1,446,000	425
2014-04-10	459	460	437	439	1,023,300	439
2014-04-09	475	477	441	452	808,000	452
2014-04-08	472	485	465	481	598,300	481
2014-04-07	483	483	470	473	242,200	473
2014-04-04	486	488	480	487	390,900	487
2014-04-03	486	492	482	484	848,800	484
2014-04-02	459	490	458	488	1,701,500	488
2014-04-01	460	461	447	453	256,100	453
2014-03-31	459	464	447	459	260,900	459
2014-03-28	446	455	441	455	364,500	455
2014-03-27	432	450	431	449	535,400	449
2014-03-26	443	446	437	444	392,000	444
2014-03-25	449	449	440	444	454,800	444
2014-03-24	425	437	425	435	1,013,400	435
2014-03-20	431	436	421	425	1,130,400	425
2014-03-19	446	446	429	434	865,400	434
2014-03-18	444	448	438	438	446,400	438
2014-03-17	440	443	437	439	288,000	439
2014-03-14	449	453	431	442	1,288,700	442
2014-03-13	477	477	461	463	613,200	463
2014-03-12	471	481	469	475	503,800	475
2014-03-11	479	480	468	475	288,500	475
2014-03-10	481	481	473	476	199,300	476
2014-03-07	485	490	480	482	579,600	482
2014-03-06	481	490	476	484	625,300	484
2014-03-05	485	489	474	484	1,442,300	484
2014-03-04	452	482	452	477	923,200	477
2014-03-03	451	453	440	447	1,164,700	447
2014-02-28	466	471	456	459	1,268,700	459
2014-02-27	475	479	466	469	781,500	469
2014-02-26	494	494	479	481	1,000,100	481
2014-02-25	501	502	492	494	513,100	494
2014-02-24	495	505	492	498	943,600	498
2014-02-21	492	497	489	494	390,700	494
2014-02-20	501	502	483	486	536,600	486
2014-02-19	500	505	492	504	812,400	504
2014-02-18	490	500	482	496	572,100	496
2014-02-17	492	496	483	488	453,500	488
2014-02-14	504	509	491	496	340,800	496
2014-02-13	511	511	499	502	272,900	502
2014-02-12	512	514	507	511	812,400	511
2014-02-10	516	517	499	511	1,235,400	511
2014-02-07	513	517	507	512	1,733,400	512
2014-02-06	481	512	471	507	1,411,900	507
2014-02-05	482	489	463	482	970,700	482
2014-02-04	455	484	450	462	1,968,800	462
2014-02-03	510	516	489	492	1,285,200	492
2014-01-31	512	521	511	512	2,944,900	512
2014-01-30	509	519	501	513	3,759,200	513
2014-01-29	527	539	517	519	2,017,600	519
2014-01-28	531	532	501	516	2,197,800	516
2014-01-27	520	532	515	525	2,073,000	525
2014-01-24	539	544	535	535	1,499,300	535
2014-01-23	557	558	550	550	1,278,000	550
2014-01-22	552	561	548	556	2,328,000	556
2014-01-21	552	572	547	550	4,470,600	550
2014-01-20	565	569	540	542	3,965,100	542
2014-01-17	586	598	564	572	4,336,400	572
2014-01-16	586	604	582	590	6,445,500	590
2014-01-15	581	596	562	568	6,729,800	568
2014-01-14	550	572	542	561	6,868,000	561
2014-01-10	524	597	520	580	23,232,000	580
2014-01-09	534	559	501	520	12,131,200	520
2014-01-08	496	568	493	544	39,110,100	544
2014-01-07	459	492	456	488	19,122,900	488
2014-01-06	434	458	433	458	7,095,600	458

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7167 (株)めぶきフィナンシャルグループ の時系列データ [2014年度]

7167 (株)めぶきフィナンシャルグループの時系列データ [2014年度]