7167 (株)めぶきフィナンシャルグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 473 | 476 | 469 | 473 | 455,700 | 473 |
| 2015-12-29 | 462 | 474 | 459 | 474 | 621,300 | 474 |
| 2015-12-28 | 446 | 462 | 446 | 462 | 521,100 | 462 |
| 2015-12-25 | 457 | 457 | 444 | 448 | 526,000 | 448 |
| 2015-12-24 | 461 | 463 | 452 | 452 | 379,300 | 452 |
| 2015-12-22 | 446 | 455 | 446 | 455 | 684,900 | 455 |
| 2015-12-21 | 447 | 451 | 443 | 450 | 639,300 | 450 |
| 2015-12-18 | 458 | 467 | 452 | 454 | 914,300 | 454 |
| 2015-12-17 | 459 | 464 | 455 | 459 | 1,431,400 | 459 |
| 2015-12-16 | 448 | 457 | 448 | 454 | 1,226,300 | 454 |
| 2015-12-15 | 455 | 455 | 444 | 446 | 1,258,700 | 446 |
| 2015-12-14 | 449 | 457 | 447 | 457 | 1,199,900 | 457 |
| 2015-12-11 | 454 | 462 | 454 | 459 | 1,020,900 | 459 |
| 2015-12-10 | 462 | 465 | 456 | 462 | 877,100 | 462 |
| 2015-12-09 | 462 | 472 | 462 | 467 | 1,221,500 | 467 |
| 2015-12-08 | 466 | 467 | 462 | 465 | 789,200 | 465 |
| 2015-12-07 | 470 | 476 | 466 | 468 | 758,400 | 468 |
| 2015-12-04 | 470 | 471 | 465 | 467 | 790,800 | 467 |
| 2015-12-03 | 472 | 475 | 469 | 473 | 618,600 | 473 |
| 2015-12-02 | 475 | 481 | 475 | 475 | 936,600 | 475 |
| 2015-12-01 | 477 | 480 | 472 | 478 | 1,235,800 | 478 |
| 2015-11-30 | 483 | 484 | 477 | 478 | 1,056,000 | 478 |
| 2015-11-27 | 487 | 490 | 482 | 483 | 527,500 | 483 |
| 2015-11-26 | 486 | 490 | 484 | 488 | 463,100 | 488 |
| 2015-11-25 | 496 | 497 | 483 | 486 | 1,384,800 | 486 |
| 2015-11-24 | 500 | 500 | 494 | 498 | 765,100 | 498 |
| 2015-11-20 | 504 | 504 | 498 | 501 | 980,900 | 501 |
| 2015-11-19 | 507 | 510 | 502 | 504 | 933,900 | 504 |
| 2015-11-18 | 507 | 512 | 502 | 502 | 734,300 | 502 |
| 2015-11-17 | 508 | 510 | 501 | 506 | 947,800 | 506 |
| 2015-11-16 | 498 | 507 | 498 | 506 | 605,000 | 506 |
| 2015-11-13 | 507 | 511 | 503 | 508 | 773,700 | 508 |
| 2015-11-12 | 506 | 520 | 506 | 513 | 1,116,100 | 513 |
| 2015-11-11 | 504 | 518 | 503 | 514 | 1,905,900 | 514 |
| 2015-11-10 | 500 | 516 | 499 | 509 | 2,972,400 | 509 |
| 2015-11-09 | 502 | 503 | 490 | 494 | 1,249,400 | 494 |
| 2015-11-06 | 493 | 498 | 488 | 497 | 1,598,000 | 497 |
| 2015-11-05 | 487 | 498 | 487 | 494 | 1,790,400 | 494 |
| 2015-11-04 | 531 | 532 | 481 | 485 | 4,124,400 | 485 |
| 2015-11-02 | 538 | 539 | 528 | 536 | 726,800 | 536 |
| 2015-10-30 | 536 | 548 | 535 | 545 | 941,300 | 545 |
| 2015-10-29 | 539 | 544 | 528 | 536 | 2,948,400 | 536 |
| 2015-10-28 | 527 | 534 | 526 | 531 | 1,245,800 | 531 |
| 2015-10-27 | 542 | 565 | 522 | 526 | 7,352,000 | 526 |
| 2015-10-26 | 504 | 508 | 503 | 508 | 562,000 | 508 |
| 2015-10-23 | 507 | 507 | 497 | 499 | 478,000 | 499 |
| 2015-10-22 | 498 | 503 | 495 | 499 | 337,100 | 499 |
| 2015-10-21 | 495 | 502 | 491 | 502 | 424,100 | 502 |
| 2015-10-20 | 501 | 503 | 496 | 496 | 275,000 | 496 |
| 2015-10-19 | 496 | 502 | 495 | 497 | 387,000 | 497 |
| 2015-10-16 | 504 | 510 | 493 | 496 | 999,100 | 496 |
| 2015-10-15 | 492 | 507 | 488 | 503 | 784,100 | 503 |
| 2015-10-14 | 502 | 502 | 491 | 494 | 608,100 | 494 |
| 2015-10-13 | 507 | 512 | 503 | 504 | 472,800 | 504 |
| 2015-10-09 | 510 | 512 | 496 | 511 | 754,800 | 511 |
| 2015-10-08 | 510 | 510 | 497 | 506 | 951,800 | 506 |
| 2015-10-07 | 505 | 517 | 505 | 512 | 938,500 | 512 |
| 2015-10-06 | 505 | 511 | 501 | 505 | 791,400 | 505 |
| 2015-10-05 | 503 | 503 | 495 | 500 | 438,800 | 500 |
| 2015-10-02 | 500 | 502 | 492 | 500 | 482,200 | 500 |
| 2015-10-01 | 500 | 502 | 492 | 498 | 933,200 | 498 |
| 2015-09-30 | 491 | 504 | 491 | 499 | 505,800 | 499 |
| 2015-09-29 | 489 | 491 | 481 | 486 | 536,100 | 486 |
| 2015-09-28 | 491 | 504 | 488 | 495 | 448,600 | 495 |
| 2015-09-25 | 490 | 500 | 487 | 496 | 401,700 | 496 |
| 2015-09-24 | 475 | 495 | 475 | 481 | 435,800 | 481 |
| 2015-09-18 | 492 | 495 | 483 | 485 | 701,400 | 485 |
| 2015-09-17 | 509 | 509 | 498 | 502 | 414,700 | 502 |
| 2015-09-16 | 504 | 505 | 496 | 505 | 346,600 | 505 |
| 2015-09-15 | 506 | 510 | 499 | 502 | 381,000 | 502 |
| 2015-09-14 | 508 | 510 | 499 | 503 | 235,400 | 503 |
| 2015-09-11 | 490 | 508 | 486 | 506 | 706,900 | 506 |
| 2015-09-10 | 484 | 493 | 478 | 491 | 452,200 | 491 |
| 2015-09-09 | 484 | 499 | 482 | 499 | 459,100 | 499 |
| 2015-09-08 | 475 | 481 | 470 | 472 | 350,300 | 472 |
| 2015-09-07 | 470 | 481 | 465 | 479 | 601,100 | 479 |
| 2015-09-04 | 478 | 489 | 474 | 480 | 722,900 | 480 |
| 2015-09-03 | 480 | 484 | 475 | 477 | 588,000 | 477 |
| 2015-09-02 | 472 | 493 | 472 | 479 | 657,600 | 479 |
| 2015-09-01 | 496 | 500 | 483 | 485 | 736,100 | 485 |
| 2015-08-31 | 504 | 506 | 494 | 500 | 524,700 | 500 |
| 2015-08-28 | 490 | 504 | 490 | 501 | 813,100 | 501 |
| 2015-08-27 | 487 | 493 | 481 | 482 | 710,500 | 482 |
| 2015-08-26 | 464 | 480 | 461 | 478 | 789,600 | 478 |
| 2015-08-25 | 460 | 479 | 452 | 467 | 1,212,500 | 467 |
| 2015-08-24 | 509 | 514 | 485 | 487 | 1,093,900 | 487 |
| 2015-08-21 | 531 | 534 | 514 | 526 | 1,111,300 | 526 |
| 2015-08-20 | 539 | 547 | 530 | 541 | 1,563,400 | 541 |
| 2015-08-19 | 540 | 545 | 533 | 538 | 2,340,600 | 538 |
| 2015-08-18 | 525 | 528 | 521 | 526 | 389,900 | 526 |
| 2015-08-17 | 529 | 529 | 519 | 523 | 356,200 | 523 |
| 2015-08-14 | 526 | 529 | 522 | 527 | 525,300 | 527 |
| 2015-08-13 | 523 | 523 | 517 | 521 | 285,200 | 521 |
| 2015-08-12 | 529 | 531 | 521 | 527 | 235,400 | 527 |
| 2015-08-11 | 532 | 535 | 527 | 534 | 521,700 | 534 |
| 2015-08-10 | 530 | 530 | 523 | 529 | 236,700 | 529 |
| 2015-08-07 | 525 | 532 | 525 | 529 | 351,900 | 529 |
| 2015-08-06 | 530 | 532 | 524 | 529 | 604,900 | 529 |
| 2015-08-05 | 522 | 533 | 521 | 529 | 657,100 | 529 |
| 2015-08-04 | 532 | 532 | 517 | 520 | 458,700 | 520 |
| 2015-08-03 | 527 | 540 | 526 | 530 | 1,244,800 | 530 |
| 2015-07-31 | 522 | 527 | 515 | 521 | 613,400 | 521 |
| 2015-07-30 | 518 | 520 | 513 | 518 | 560,600 | 518 |
| 2015-07-29 | 516 | 516 | 507 | 513 | 386,100 | 513 |
| 2015-07-28 | 520 | 520 | 509 | 513 | 421,400 | 513 |
| 2015-07-27 | 520 | 521 | 514 | 516 | 541,200 | 516 |
| 2015-07-24 | 520 | 528 | 518 | 520 | 540,800 | 520 |
| 2015-07-23 | 522 | 522 | 516 | 520 | 391,700 | 520 |
| 2015-07-22 | 520 | 525 | 519 | 523 | 294,800 | 523 |
| 2015-07-21 | 522 | 526 | 518 | 525 | 356,400 | 525 |
| 2015-07-17 | 526 | 526 | 516 | 520 | 246,700 | 520 |
| 2015-07-16 | 513 | 526 | 513 | 526 | 667,200 | 526 |
| 2015-07-15 | 520 | 520 | 514 | 520 | 650,900 | 520 |
| 2015-07-14 | 510 | 521 | 510 | 513 | 620,800 | 513 |
| 2015-07-13 | 506 | 508 | 500 | 507 | 469,300 | 507 |
| 2015-07-10 | 502 | 518 | 499 | 503 | 1,004,500 | 503 |
| 2015-07-09 | 500 | 503 | 484 | 494 | 794,800 | 494 |
| 2015-07-08 | 528 | 528 | 506 | 507 | 743,100 | 507 |
| 2015-07-07 | 531 | 532 | 526 | 528 | 346,900 | 528 |
| 2015-07-06 | 537 | 541 | 525 | 527 | 779,700 | 527 |
| 2015-07-03 | 542 | 545 | 538 | 542 | 618,700 | 542 |
| 2015-07-02 | 537 | 545 | 534 | 542 | 975,700 | 542 |
| 2015-07-01 | 530 | 532 | 525 | 530 | 468,300 | 530 |
| 2015-06-30 | 517 | 531 | 517 | 528 | 734,400 | 528 |
| 2015-06-29 | 524 | 529 | 519 | 523 | 530,600 | 523 |
| 2015-06-26 | 537 | 537 | 528 | 536 | 747,000 | 536 |
| 2015-06-25 | 538 | 539 | 532 | 532 | 665,700 | 532 |
| 2015-06-24 | 536 | 539 | 535 | 537 | 1,063,400 | 537 |
| 2015-06-23 | 538 | 545 | 529 | 533 | 1,429,200 | 533 |
| 2015-06-22 | 531 | 537 | 530 | 537 | 1,837,100 | 537 |
| 2015-06-19 | 528 | 530 | 520 | 530 | 1,116,700 | 530 |
| 2015-06-18 | 529 | 529 | 518 | 522 | 650,100 | 522 |
| 2015-06-17 | 529 | 531 | 525 | 528 | 493,200 | 528 |
| 2015-06-16 | 527 | 532 | 525 | 526 | 556,000 | 526 |
| 2015-06-15 | 520 | 531 | 518 | 530 | 1,614,300 | 530 |
| 2015-06-12 | 521 | 523 | 517 | 519 | 1,051,100 | 519 |
| 2015-06-11 | 512 | 520 | 512 | 520 | 1,073,200 | 520 |
| 2015-06-10 | 519 | 520 | 514 | 516 | 1,292,700 | 516 |
| 2015-06-09 | 518 | 521 | 515 | 519 | 2,815,100 | 519 |
| 2015-06-08 | 514 | 520 | 507 | 511 | 803,900 | 511 |
| 2015-06-05 | 506 | 510 | 504 | 506 | 526,100 | 506 |
| 2015-06-04 | 502 | 512 | 501 | 507 | 668,400 | 507 |
| 2015-06-03 | 506 | 512 | 497 | 500 | 1,080,700 | 500 |
| 2015-06-02 | 517 | 522 | 508 | 510 | 1,073,500 | 510 |
| 2015-06-01 | 513 | 518 | 508 | 518 | 427,600 | 518 |
| 2015-05-29 | 514 | 521 | 510 | 519 | 1,658,800 | 519 |
| 2015-05-28 | 512 | 513 | 507 | 512 | 636,500 | 512 |
| 2015-05-27 | 508 | 511 | 504 | 509 | 632,400 | 509 |
| 2015-05-26 | 506 | 508 | 502 | 505 | 371,800 | 505 |
| 2015-05-25 | 506 | 508 | 503 | 506 | 317,800 | 506 |
| 2015-05-22 | 499 | 505 | 497 | 505 | 567,300 | 505 |
| 2015-05-21 | 499 | 503 | 495 | 500 | 592,500 | 500 |
| 2015-05-20 | 507 | 508 | 498 | 499 | 825,100 | 499 |
| 2015-05-19 | 503 | 507 | 497 | 506 | 671,400 | 506 |
| 2015-05-18 | 500 | 507 | 496 | 505 | 690,000 | 505 |
| 2015-05-15 | 500 | 506 | 490 | 498 | 694,900 | 498 |
| 2015-05-14 | 500 | 500 | 491 | 498 | 517,200 | 498 |
| 2015-05-13 | 507 | 507 | 499 | 504 | 437,500 | 504 |
| 2015-05-12 | 502 | 508 | 500 | 503 | 592,700 | 503 |
| 2015-05-11 | 506 | 513 | 500 | 500 | 597,200 | 500 |
| 2015-05-08 | 496 | 502 | 495 | 499 | 676,000 | 499 |
| 2015-05-07 | 499 | 506 | 497 | 501 | 353,400 | 501 |
| 2015-05-01 | 495 | 501 | 491 | 499 | 450,100 | 499 |
| 2015-04-30 | 505 | 509 | 497 | 501 | 547,700 | 501 |
| 2015-04-28 | 503 | 509 | 502 | 506 | 292,700 | 506 |
| 2015-04-27 | 509 | 509 | 501 | 504 | 308,100 | 504 |
| 2015-04-24 | 507 | 508 | 501 | 504 | 330,100 | 504 |
| 2015-04-23 | 508 | 508 | 499 | 504 | 787,600 | 504 |
| 2015-04-22 | 509 | 510 | 502 | 506 | 709,400 | 506 |
| 2015-04-21 | 502 | 510 | 500 | 507 | 605,500 | 507 |
| 2015-04-20 | 504 | 509 | 498 | 503 | 364,400 | 503 |
| 2015-04-17 | 510 | 514 | 503 | 507 | 848,500 | 507 |
| 2015-04-16 | 489 | 510 | 487 | 510 | 960,500 | 510 |
| 2015-04-15 | 493 | 494 | 488 | 489 | 231,100 | 489 |
| 2015-04-14 | 485 | 495 | 484 | 492 | 296,700 | 492 |
| 2015-04-13 | 488 | 490 | 483 | 484 | 230,600 | 484 |
| 2015-04-10 | 492 | 492 | 485 | 488 | 298,200 | 488 |
| 2015-04-09 | 487 | 493 | 486 | 489 | 292,300 | 489 |
| 2015-04-08 | 485 | 495 | 485 | 489 | 536,000 | 489 |
| 2015-04-07 | 480 | 483 | 477 | 482 | 349,300 | 482 |
| 2015-04-06 | 482 | 483 | 476 | 480 | 306,800 | 480 |
| 2015-04-03 | 487 | 488 | 477 | 481 | 642,600 | 481 |
| 2015-04-02 | 492 | 497 | 484 | 486 | 944,000 | 486 |
| 2015-04-01 | 501 | 502 | 490 | 491 | 684,400 | 491 |
| 2015-03-31 | 510 | 518 | 502 | 505 | 1,485,700 | 505 |
| 2015-03-30 | 492 | 506 | 488 | 502 | 1,068,900 | 502 |
| 2015-03-27 | 480 | 500 | 480 | 491 | 1,373,700 | 491 |
| 2015-03-26 | 488 | 493 | 475 | 482 | 931,700 | 482 |
| 2015-03-25 | 481 | 488 | 479 | 483 | 518,100 | 483 |
| 2015-03-24 | 479 | 481 | 475 | 477 | 277,000 | 477 |
| 2015-03-23 | 477 | 484 | 474 | 479 | 627,800 | 479 |
| 2015-03-20 | 481 | 482 | 476 | 479 | 876,600 | 479 |
| 2015-03-19 | 490 | 490 | 480 | 484 | 574,900 | 484 |
| 2015-03-18 | 494 | 494 | 488 | 489 | 485,400 | 489 |
| 2015-03-17 | 502 | 502 | 490 | 492 | 449,800 | 492 |
| 2015-03-16 | 495 | 501 | 491 | 497 | 561,800 | 497 |
| 2015-03-13 | 496 | 501 | 492 | 496 | 1,021,700 | 496 |
| 2015-03-12 | 494 | 498 | 492 | 496 | 584,700 | 496 |
| 2015-03-11 | 486 | 497 | 483 | 493 | 904,400 | 493 |
| 2015-03-10 | 483 | 493 | 478 | 487 | 706,900 | 487 |
| 2015-03-09 | 490 | 491 | 476 | 483 | 1,207,100 | 483 |
| 2015-03-06 | 500 | 501 | 493 | 495 | 594,700 | 495 |
| 2015-03-05 | 495 | 503 | 495 | 501 | 666,000 | 501 |
| 2015-03-04 | 500 | 503 | 496 | 498 | 534,000 | 498 |
| 2015-03-03 | 505 | 507 | 498 | 500 | 514,600 | 500 |
| 2015-03-02 | 511 | 514 | 504 | 505 | 984,700 | 505 |
| 2015-02-27 | 511 | 515 | 500 | 508 | 1,517,700 | 508 |
| 2015-02-26 | 512 | 513 | 507 | 512 | 931,500 | 512 |
| 2015-02-25 | 511 | 514 | 507 | 510 | 1,691,500 | 510 |
| 2015-02-24 | 507 | 515 | 505 | 509 | 1,723,200 | 509 |
| 2015-02-23 | 501 | 510 | 501 | 507 | 2,476,900 | 507 |
| 2015-02-20 | 501 | 507 | 498 | 506 | 4,197,300 | 506 |
| 2015-02-19 | 500 | 508 | 499 | 501 | 2,827,500 | 501 |
| 2015-02-18 | 500 | 504 | 497 | 500 | 2,347,200 | 500 |
| 2015-02-17 | 502 | 505 | 496 | 498 | 1,067,100 | 498 |
| 2015-02-16 | 496 | 507 | 496 | 502 | 3,071,800 | 502 |
| 2015-02-13 | 490 | 496 | 487 | 493 | 757,700 | 493 |
| 2015-02-12 | 486 | 496 | 484 | 492 | 1,430,400 | 492 |
| 2015-02-10 | 478 | 482 | 461 | 482 | 1,116,100 | 482 |
| 2015-02-09 | 481 | 487 | 479 | 484 | 696,300 | 484 |
| 2015-02-06 | 486 | 486 | 474 | 482 | 756,800 | 482 |
| 2015-02-05 | 485 | 488 | 473 | 480 | 748,900 | 480 |
| 2015-02-04 | 481 | 489 | 479 | 482 | 624,900 | 482 |
| 2015-02-03 | 492 | 492 | 480 | 482 | 463,900 | 482 |
| 2015-02-02 | 484 | 492 | 482 | 491 | 853,400 | 491 |
| 2015-01-30 | 486 | 490 | 481 | 485 | 750,100 | 485 |
| 2015-01-29 | 481 | 489 | 478 | 482 | 879,600 | 482 |
| 2015-01-28 | 480 | 483 | 474 | 480 | 623,100 | 480 |
| 2015-01-27 | 480 | 485 | 474 | 483 | 759,800 | 483 |
| 2015-01-26 | 472 | 478 | 469 | 478 | 455,900 | 478 |
| 2015-01-23 | 463 | 469 | 461 | 468 | 413,000 | 468 |
| 2015-01-22 | 458 | 460 | 452 | 457 | 375,900 | 457 |
| 2015-01-21 | 470 | 470 | 457 | 459 | 534,000 | 459 |
| 2015-01-20 | 462 | 472 | 459 | 468 | 316,300 | 468 |
| 2015-01-19 | 461 | 462 | 456 | 460 | 312,000 | 460 |
| 2015-01-16 | 461 | 465 | 455 | 461 | 726,300 | 461 |
| 2015-01-15 | 463 | 469 | 462 | 467 | 531,700 | 467 |
| 2015-01-14 | 471 | 473 | 464 | 466 | 288,700 | 466 |
| 2015-01-13 | 471 | 472 | 462 | 472 | 453,200 | 472 |
| 2015-01-09 | 470 | 475 | 469 | 474 | 317,100 | 474 |
| 2015-01-08 | 473 | 476 | 466 | 469 | 432,200 | 469 |
| 2015-01-07 | 464 | 472 | 464 | 469 | 339,700 | 469 |
| 2015-01-06 | 476 | 480 | 467 | 467 | 528,800 | 467 |
| 2015-01-05 | 482 | 487 | 475 | 483 | 371,700 | 483 |
分割・併合履歴 ： なし
