7167 (株)めぶきフィナンシャルグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	433	437	430	433	2,064,200	433
2016-12-29	440	442	433	435	2,605,500	435
2016-12-28	449	450	440	443	2,060,100	443
2016-12-27	439	449	438	446	2,821,800	446
2016-12-26	440	442	438	439	1,779,900	439
2016-12-22	443	444	435	438	2,794,200	438
2016-12-21	446	450	441	443	3,789,400	443
2016-12-20	455	455	441	446	3,562,200	446
2016-12-19	450	455	448	451	3,142,600	451
2016-12-16	450	457	449	454	9,856,700	454
2016-12-15	440	449	438	447	5,555,500	447
2016-12-14	445	446	435	437	5,314,300	437
2016-12-13	435	444	435	443	5,464,000	443
2016-12-12	447	448	434	440	5,737,600	440
2016-12-09	436	443	436	441	7,129,300	441
2016-12-08	425	436	424	436	7,204,800	436
2016-12-07	409	420	408	418	5,568,100	418
2016-12-06	410	412	404	407	6,667,500	407
2016-12-05	410	410	402	406	4,557,000	406
2016-12-02	412	418	411	416	6,597,200	416
2016-12-01	421	421	410	414	6,868,900	414
2016-11-30	414	417	406	416	13,666,700	416
2016-11-29	409	414	405	409	3,867,800	409
2016-11-28	410	414	402	411	4,512,500	411
2016-11-25	421	421	408	414	4,893,000	414
2016-11-24	427	428	415	417	4,529,400	417
2016-11-22	411	424	409	422	7,341,900	422
2016-11-21	410	413	402	413	5,649,500	413
2016-11-18	400	403	392	403	7,988,200	403
2016-11-17	382	385	373	385	5,921,700	385
2016-11-16	380	386	375	384	5,892,800	384
2016-11-15	378	385	369	372	3,622,400	372
2016-11-14	380	382	372	381	2,697,900	381
2016-11-11	377	387	370	372	5,116,200	372
2016-11-10	376	379	371	372	4,615,200	372
2016-11-09	378	379	345	352	5,282,000	352
2016-11-08	375	381	372	374	2,917,800	374
2016-11-07	378	388	373	374	4,267,800	374
2016-11-04	371	376	369	374	5,309,700	374
2016-11-02	373	378	372	376	2,797,300	376
2016-11-01	373	380	370	378	3,157,200	378
2016-10-31	371	374	367	374	2,585,500	374
2016-10-28	378	378	369	374	5,343,600	374
2016-10-27	373	376	370	374	3,247,000	374
2016-10-26	372	378	369	377	3,248,000	377
2016-10-25	381	384	377	380	2,752,000	380
2016-10-24	380	382	376	377	2,369,300	377
2016-10-21	384	389	380	383	3,105,000	383
2016-10-20	367	385	365	384	6,366,900	384
2016-10-19	363	366	360	365	2,281,400	365
2016-10-17	356	367	354	364	5,783,200	364
2016-10-13	354	358	353	354	3,246,200	354
2016-10-12	355	356	352	352	4,157,500	352
2016-10-11	364	369	357	358	5,097,800	358
2016-10-07	356	361	354	361	5,028,700	361
2016-10-06	355	363	343	356	8,107,500	356
2016-10-05	364	370	358	359	6,014,700	359
2016-10-04	351	367	351	365	9,114,900	365
2016-10-03	368	368	351	359	5,704,800	359
2016-09-30	361	367	356	360	7,331,500	360
2016-09-29	367	374	360	365	5,379,900	365
2016-09-28	373	376	361	367	6,929,800	367
2016-09-27	390	393	370	370	9,853,500	370
2016-09-26	411	412	398	398	1,513,500	398
2016-09-23	408	414	403	409	2,086,600	409
2016-09-21	400	423	392	423	2,397,800	423
2016-09-20	400	407	397	401	1,855,900	401
2016-09-16	393	405	390	404	1,332,000	404
2016-09-15	389	390	382	389	1,514,500	389
2016-09-14	386	396	381	392	1,519,300	392
2016-09-13	400	400	389	393	1,390,100	393
2016-09-12	391	403	388	396	2,555,500	396
2016-09-09	390	398	389	389	1,743,300	389
2016-09-08	380	389	379	386	1,267,500	386
2016-09-07	373	380	371	377	1,107,600	377
2016-09-06	369	378	369	377	1,333,700	377
2016-09-05	367	372	365	367	992,600	367
2016-09-02	366	367	357	363	927,000	363
2016-09-01	353	364	350	363	1,350,700	363
2016-08-31	343	350	342	349	688,500	349
2016-08-30	324	341	323	339	1,120,500	339
2016-08-29	321	325	321	323	553,200	323
2016-08-26	319	320	316	318	486,600	318
2016-08-25	320	321	316	320	383,900	320
2016-08-24	320	323	317	320	437,500	320
2016-08-23	326	326	316	317	707,400	317
2016-08-22	331	331	324	328	318,500	328
2016-08-19	335	335	329	330	281,100	330
2016-08-18	332	343	330	333	357,600	333
2016-08-17	328	337	325	335	578,800	335
2016-08-16	329	336	327	327	501,100	327
2016-08-15	332	336	328	329	445,400	329
2016-08-12	342	343	330	334	365,500	334
2016-08-10	330	340	328	339	544,400	339
2016-08-09	339	342	332	335	728,600	335
2016-08-08	340	342	325	340	1,229,800	340
2016-08-05	336	337	330	332	514,000	332
2016-08-04	327	336	324	334	847,400	334
2016-08-03	334	334	323	326	802,100	326
2016-08-02	341	351	338	340	664,900	340
2016-08-01	338	353	332	349	1,036,100	349
2016-07-29	326	346	321	345	1,045,700	345
2016-07-28	332	332	323	324	685,000	324
2016-07-27	337	338	329	335	849,700	335
2016-07-26	332	336	330	332	475,100	332
2016-07-25	339	340	332	335	420,500	335
2016-07-22	335	340	332	335	562,500	335
2016-07-21	348	350	338	341	631,100	341
2016-07-20	344	344	336	342	588,600	342
2016-07-19	349	349	341	344	700,500	344
2016-07-15	339	348	339	342	977,400	342
2016-07-14	332	339	331	337	830,500	337
2016-07-13	340	344	336	340	1,115,100	340
2016-07-12	325	339	325	332	914,800	332
2016-07-11	309	324	308	321	559,900	321
2016-07-08	311	311	300	301	761,700	301
2016-07-07	310	316	307	309	660,800	309
2016-07-06	316	317	309	312	758,600	312
2016-07-05	326	326	319	323	405,100	323
2016-07-04	329	330	322	329	498,500	329
2016-07-01	333	333	323	329	748,900	329
2016-06-30	331	335	325	327	941,000	327
2016-06-29	322	326	317	323	465,300	323
2016-06-28	312	325	307	321	723,100	321
2016-06-27	316	319	310	318	563,800	318
2016-06-24	332	338	305	309	954,900	309
2016-06-23	325	334	322	332	575,400	332
2016-06-22	329	329	322	325	550,600	325
2016-06-21	323	330	319	329	462,900	329
2016-06-20	323	329	322	326	265,900	326
2016-06-17	318	321	317	319	797,300	319
2016-06-16	322	324	309	312	721,700	312
2016-06-15	318	326	314	322	806,000	322
2016-06-14	317	318	312	318	757,200	318
2016-06-13	330	330	319	320	340,100	320
2016-06-10	341	342	331	334	675,000	334
2016-06-09	347	347	339	341	434,200	341
2016-06-08	353	354	346	347	619,200	347
2016-06-07	348	351	345	350	634,300	350
2016-06-06	342	347	335	346	1,244,600	346
2016-06-03	343	346	340	346	1,126,300	346
2016-06-02	350	353	341	343	1,097,600	343
2016-06-01	345	355	340	350	1,242,900	350
2016-05-31	341	353	341	353	1,890,700	353
2016-05-30	342	344	335	343	365,400	343
2016-05-27	336	340	332	339	622,700	339
2016-05-26	336	340	335	335	480,900	335
2016-05-25	336	338	331	336	619,700	336
2016-05-24	329	333	326	329	769,100	329
2016-05-23	329	330	322	329	406,000	329
2016-05-20	327	332	326	332	362,200	332
2016-05-19	330	334	326	329	501,300	329
2016-05-18	315	327	315	327	1,053,900	327
2016-05-17	320	321	315	317	600,500	317
2016-05-16	313	319	311	316	580,500	316
2016-05-13	318	320	309	310	692,000	310
2016-05-12	314	321	314	319	475,900	319
2016-05-11	322	323	315	318	720,100	318
2016-05-10	315	320	309	319	639,000	319
2016-05-09	315	317	312	315	350,000	315
2016-05-06	315	319	309	314	816,900	314
2016-05-02	314	318	309	315	1,405,300	315
2016-04-28	350	354	325	326	1,091,300	326
2016-04-27	344	350	342	348	1,272,400	348
2016-04-26	352	352	341	344	614,200	344
2016-04-25	346	349	341	348	895,100	348
2016-04-22	328	345	328	340	1,761,700	340
2016-04-21	333	333	328	331	468,500	331
2016-04-20	331	335	326	329	503,800	329
2016-04-19	326	331	324	329	879,000	329
2016-04-18	315	316	312	314	737,000	314
2016-04-15	324	330	322	326	565,100	326
2016-04-14	326	332	325	331	1,434,700	331
2016-04-13	317	324	314	323	1,431,000	323
2016-04-12	299	315	299	312	1,158,800	312
2016-04-11	301	301	296	298	847,700	298
2016-04-08	294	311	293	306	891,900	306
2016-04-07	299	304	297	300	422,100	300
2016-04-06	299	302	296	299	713,400	299
2016-04-05	307	309	299	300	765,300	300
2016-04-04	311	318	306	311	536,700	311
2016-04-01	321	321	308	309	1,112,500	309
2016-03-31	316	326	316	322	714,300	322
2016-03-30	321	322	312	315	1,041,400	315
2016-03-29	320	324	318	321	990,400	321
2016-03-28	329	329	319	325	893,200	325
2016-03-25	328	328	319	322	910,900	322
2016-03-24	335	336	323	324	473,400	324
2016-03-23	338	341	336	337	550,600	337
2016-03-22	340	346	337	338	1,210,200	338
2016-03-18	338	344	332	338	916,200	338
2016-03-17	344	347	336	338	413,700	338
2016-03-16	345	347	340	340	727,400	340
2016-03-15	348	354	345	349	620,300	349
2016-03-14	343	354	343	349	824,400	349
2016-03-11	333	343	333	340	719,900	340
2016-03-10	335	337	331	336	397,600	336
2016-03-09	334	335	326	332	449,900	332
2016-03-08	347	352	335	339	643,400	339
2016-03-07	344	350	342	348	310,400	348
2016-03-04	340	344	337	343	639,400	343
2016-03-03	327	340	327	339	549,300	339
2016-03-02	332	335	325	329	602,900	329
2016-03-01	324	328	321	326	735,800	326
2016-02-29	329	333	323	323	305,900	323
2016-02-26	327	329	321	323	296,900	323
2016-02-25	323	329	322	325	360,200	325
2016-02-24	315	326	311	321	531,500	321
2016-02-23	319	323	314	316	449,000	316
2016-02-22	318	319	312	316	350,900	316
2016-02-19	332	333	318	322	501,100	322
2016-02-18	333	333	323	328	600,200	328
2016-02-17	322	330	319	325	811,700	325
2016-02-16	320	329	317	321	808,200	321
2016-02-15	318	329	314	328	1,036,000	328
2016-02-12	300	313	300	301	2,038,500	301
2016-02-10	333	336	310	315	2,065,700	315
2016-02-09	345	346	330	335	1,060,800	335
2016-02-08	350	364	350	359	926,400	359
2016-02-05	356	365	350	358	1,034,700	358
2016-02-04	359	371	358	363	1,845,300	363
2016-02-03	374	384	364	367	1,001,800	367
2016-02-02	377	394	374	378	2,055,700	378
2016-02-01	395	395	376	376	1,980,500	376
2016-01-29	412	422	382	403	2,098,200	403
2016-01-28	410	416	409	411	493,500	411
2016-01-27	408	415	408	414	381,000	414
2016-01-26	400	403	391	397	278,000	397
2016-01-25	416	417	404	408	526,500	408
2016-01-22	399	409	394	409	930,400	409
2016-01-21	396	406	385	386	1,710,100	386
2016-01-20	414	416	400	401	1,237,900	401
2016-01-19	419	423	412	417	758,600	417
2016-01-18	419	425	411	419	341,400	419
2016-01-15	427	434	421	427	529,500	427
2016-01-14	418	426	414	425	1,092,200	425
2016-01-13	428	435	425	431	1,113,200	431
2016-01-12	433	436	426	426	927,700	426
2016-01-08	442	448	438	439	1,013,600	439
2016-01-07	453	457	445	448	661,600	448
2016-01-06	459	462	450	453	625,400	453
2016-01-05	452	465	452	461	850,300	461
2016-01-04	465	471	456	459	603,700	459

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7167 (株)めぶきフィナンシャルグループ の時系列データ [2016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 [2016年度]