[7180 東証1部] 九州フィナンシャルグループ 日足 時系列データ

[7180 東証1部] 九州フィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23698.00702.00691.00699.00949300663447200
2017-10-20690.00695.00688.00688.00781600539735800
2017-10-19698.00698.00690.00694.00425400295238800
2017-10-18688.00694.00684.00693.00604900417672300
2017-10-17694.00697.00684.00689.00758900522577700
2017-10-16679.00690.00676.00686.001000900684937500
2017-10-13675.00684.00672.00684.00812300551998100
2017-10-12696.00696.00678.00681.00723000494168300
2017-10-11693.00696.00690.00693.00439800304915500
2017-10-10694.00694.00684.00691.00526900363237400
2017-10-06693.00703.00693.00695.00643900448870900
2017-10-05693.00695.00684.00688.00499500343848200
2017-10-04692.00699.00689.00693.00522400362331500
2017-10-03687.00693.00685.00690.00397800274084700
2017-10-02694.00698.00684.00689.00509700351717200
2017-09-29690.00695.00685.00692.00726300502454200
2017-09-28679.00691.00676.00689.00890300609563100
2017-09-27677.00677.00658.00669.00892100593700300
2017-09-26678.00681.00672.00679.00608700411759600
2017-09-25675.00682.00674.00678.00538600365196400
2017-09-22674.00679.00666.00673.00598400402140100
2017-09-21672.00683.00671.00671.00798300539548800
2017-09-20665.00670.00659.00663.00925000612935200
2017-09-19644.00669.00644.00665.001091500721378600
2017-09-15630.00643.00627.00641.001324200845422300
2017-09-14636.00643.00634.00634.00695700443167900
2017-09-13629.00638.00627.00630.00683100430954200
2017-09-12613.00623.00611.00621.0016632001026264900
2017-09-11623.00629.00606.00609.0016460001011186400
2017-09-08630.00632.00608.00613.0016185001005793800
2017-09-07644.00645.00638.00640.00339400217396700
2017-09-06642.00644.00636.00639.00388200248174600
2017-09-05655.00658.00648.00649.00365800238286200
2017-09-04667.00671.00654.00655.00464100306058400
2017-09-01679.00680.00665.00672.00616700413713000
2017-08-31664.00686.00664.00670.001036900699643900
2017-08-30658.00660.00651.00654.00631700413075100
2017-08-29650.00656.00646.00653.00411800268365600
2017-08-28660.00661.00650.00655.00588800385473200
2017-08-25666.00668.00660.00660.00340900225828100
2017-08-24664.00674.00662.00662.00521900347588100
2017-08-23674.00675.00658.00660.00483900320465200
2017-08-22667.00671.00664.00666.00343300229136200
2017-08-21681.00681.00668.00668.00413300277457300
2017-08-18677.00679.00675.00675.00452600306014700
2017-08-17695.00695.00685.00687.00468500322476200
2017-08-16702.00705.00694.00695.00493800344156700
2017-08-15703.00718.00702.00709.00611100434651500
2017-08-14704.00706.00694.00694.00543600379260100
2017-08-10705.00714.00699.00713.00643600456431400
2017-08-09710.00712.00703.00705.00484900342452500
2017-08-08710.00711.00700.00706.00376100265254600
2017-08-07706.00714.00706.00709.00504700358527900
2017-08-04697.00705.00693.00704.00446200312842900
2017-08-03705.00707.00696.00698.00393300275204300
2017-08-02705.00708.00700.00705.00461000325126900
2017-08-01696.00703.00695.00702.00537200376372100
2017-07-31697.00701.00693.00693.00703900489995500
2017-07-28701.00705.00694.00697.00594900415296500
2017-07-27700.00710.00696.00703.00565200398294100
2017-07-26713.00716.00703.00706.00463900327997800
2017-07-25706.00715.00706.00708.00235900167270700
2017-07-24713.00713.00705.00712.00363300257808300
2017-07-21721.00721.00711.00717.00330100236440200
2017-07-20717.00725.00711.00722.00504700363331200
2017-07-19720.00720.00710.00714.00385100275360400
2017-07-18720.00722.00710.00720.00441100316221000
2017-07-14719.00726.00716.00724.00375400271098600
2017-07-13730.00730.00715.00717.00379300272357700
2017-07-12734.00738.00725.00727.00496400361953900
2017-07-11728.00736.00728.00734.00369800271360300
2017-07-10734.00735.00728.00729.00392400286457900
2017-07-07727.00735.00727.00729.00563100410918200
2017-07-06733.00738.00727.00734.00812000595732200
2017-07-05711.00735.00711.00733.001243300903610500
2017-07-04718.00721.00708.00710.00552400393434000
2017-07-03710.00717.00703.00713.00957500680550600
2017-06-30706.00710.00700.00709.00928800656478200
2017-06-29715.00722.00708.00710.00979700696580300
2017-06-28707.00714.00705.00710.00822700582913400
2017-06-27695.00711.00694.00705.00778100548918500
2017-06-26693.00697.00688.00694.00302100209473300
2017-06-23699.00700.00689.00694.00436000302536800
2017-06-22693.00698.00690.00696.00653700454539600
2017-06-21698.00698.00692.00693.00754300523404600
2017-06-20718.00719.00707.00709.001013700722783600
2017-06-19698.00709.00697.00706.00662800467132600
2017-06-16693.00700.00688.00693.001313700910407400
2017-06-15696.00701.00687.00687.00547600378420100
2017-06-14704.00707.00694.00696.00827700578075300
2017-06-13695.00708.00693.00704.00711400500277300
2017-06-12702.00710.00695.00695.00660600462979600
2017-06-09694.00705.00691.00702.0014642001021488100
2017-06-08707.00711.00700.00701.00885500622959300
2017-06-07701.00707.00698.00704.00428800301566700
2017-06-06699.00711.00699.00702.00605700427844200
2017-06-05707.00709.00695.00708.00446200313742200
2017-06-02700.00720.00698.00717.00665900475226300
2017-06-01682.00699.00679.00696.00640900444597800
2017-05-31686.00689.00678.00681.001176400801775400
2017-05-30698.00702.00690.00693.00591300410057700
2017-05-29708.00710.00699.00701.00447700314238500
2017-05-26714.00717.00707.00707.00359200254973900
2017-05-25713.00718.00711.00715.00443200316970800
2017-05-24706.00720.00703.00714.00680800485196300
2017-05-23706.00707.00695.00697.00654100457753600
2017-05-22715.00715.00704.00706.00536200379120400
2017-05-19712.00716.00701.00712.00811400576236800
2017-05-18726.00728.00706.00711.00678500483434200
2017-05-17737.00737.00730.00736.00489100359302500
2017-05-16750.00753.00741.00747.00487600363801000
2017-05-15737.00743.00728.00741.00805000593566200
2017-05-12735.00769.00734.00752.0015946001203735600
2017-05-11734.00737.00725.00733.00893100653099400
2017-05-10728.00733.00728.00732.00617700451307800
2017-05-09729.00734.00727.00727.00501500365467100
2017-05-08724.00736.00723.00734.00840400614685900
2017-05-02702.00717.00698.00713.00645700459071800
2017-05-01695.00701.00686.00698.00447400310595400
2017-04-28714.00715.00694.00694.00823100575151600
2017-04-27711.00719.00709.00718.00615300440002300
2017-04-26710.00713.00700.00713.00739400524547200
2017-04-25696.00707.00695.00703.00514200361640600
2017-04-24700.00704.00693.00695.00548300382894400
2017-04-21692.00702.00683.00686.00614400423393100
2017-04-20675.00692.00672.00685.00901700617457300
2017-04-19662.00680.00654.00677.001166700781039800
2017-04-18672.00681.00665.00669.001088100731884300
2017-04-17664.00666.00650.00664.00767400506324800
2017-04-14659.00674.00653.00670.00747500498295300
2017-04-13660.00668.00652.00662.00990200653695900
2017-04-12667.00674.00664.00670.001136800760643800
2017-04-11655.00673.00650.00670.001290500860498800
2017-04-10661.00670.00648.00666.0017226001136158600
2017-04-07665.00675.00658.00661.001164100775104800
2017-04-06663.00663.00651.00656.00965100633729700
2017-04-05673.00677.00657.00665.001204400800480300
2017-04-04680.00681.00669.00674.00840100565815400
2017-04-03687.00690.00677.00684.00715500489650600
2017-03-31705.00710.00681.00681.00981300676732800
2017-03-30700.00705.00694.00697.00512500358344600
2017-03-29713.00713.00696.00706.00742400522761000
2017-03-28708.00716.00704.00710.00918400651217200
2017-03-27695.00700.00692.00698.00911800635327700
2017-03-24687.00711.00687.00707.00939700661474500
2017-03-23708.00709.00679.00687.0018369001266209500
2017-03-22730.00733.00711.00713.001061300762792700
2017-03-21753.00758.00745.00745.00530200396684100
2017-03-17748.00757.00744.00753.00984400740335800
2017-03-16752.00759.00749.00751.00670000504500900
2017-03-15760.00764.00747.00761.00577500438149900
2017-03-14783.00783.00765.00765.00578600444739600
2017-03-13786.00789.00780.00783.00564500441906600
2017-03-10783.00793.00781.00789.001161100911903800
2017-03-09776.00778.00767.00772.00372000286684500
2017-03-08776.00776.00763.00770.00407300313191500
2017-03-07779.00782.00772.00778.00515100400411200
2017-03-06768.00784.00767.00778.00372600289665100
2017-03-03767.00777.00767.00773.00501800387197000
2017-03-02787.00788.00774.00775.00484200377212100
2017-03-01771.00775.00763.00772.00638900491784600
2017-02-28765.00776.00762.00769.00962800740157200
2017-02-27771.00775.00757.00761.00687700524737200
2017-02-24777.00790.00776.00781.00509000398008700
2017-02-23802.00804.00780.00787.00467800368008300
2017-02-22800.00802.00793.00801.00636300508847200
2017-02-21794.00798.00789.00793.00436800346298400
2017-02-20791.00797.00782.00794.00538400426167300
2017-02-17801.00802.00792.00795.00589500469044100
2017-02-16810.00821.00805.00809.00532000431527500
2017-02-15808.00819.00807.00809.00526100426556400
2017-02-14813.00820.00794.00795.00618700496479300
2017-02-13830.00838.00812.00812.00933800765170600
2017-02-10800.00818.00789.00815.001114000899246100
2017-02-09802.00803.00790.00793.00292500232197700
2017-02-08795.00803.00789.00802.00465300371155000
2017-02-07785.00802.00782.00796.00467800372125100
2017-02-06802.00809.00792.00795.00632900505536600
2017-02-03764.00798.00764.00790.00856700674297100
2017-02-02789.00789.00765.00768.00799900618148400
2017-02-01764.00790.00763.00786.00653300509827500
2017-01-31790.00792.00777.00780.00894900700735000
2017-01-30792.00802.00788.00798.00511400406955600
2017-01-27804.00816.00798.00800.00632400507404800
2017-01-26787.00801.00786.00799.00555800443064500
2017-01-25776.00784.00773.00777.00503900391326100
2017-01-24768.00770.00759.00762.00522700398532500
2017-01-23776.00780.00772.00774.00361700280570500
2017-01-20794.00795.00784.00786.00593400467806800
2017-01-19790.00800.00785.00795.00538700427077000
2017-01-18777.00782.00764.00779.00587000454548400
2017-01-17777.00782.00767.00774.00649000502644200
2017-01-16793.00803.00781.00781.00412100324746400
2017-01-13793.00799.00787.00793.00718100569070100
2017-01-12802.00802.00788.00793.00759900602752200
2017-01-11797.00805.00792.00802.00419600336373900
2017-01-10810.00813.00794.00798.00588300470875800
2017-01-06805.00811.00802.00809.00482900389682400
2017-01-05824.00826.00810.00820.00809000661734800
2017-01-04801.00824.00797.00823.00811500663809800
2016-12-30795.00799.00784.00793.00486000384887000
2016-12-29808.00810.00794.00797.00776000619600400
2016-12-28808.00813.00804.00807.00499300403123400
2016-12-27806.00814.00800.00804.00344200277796900
2016-12-26820.00820.00803.00806.00428900346668200
2016-12-22816.00821.00813.00817.00514100419756200
2016-12-21817.00835.00814.00821.00996900819589400
2016-12-20839.00839.00826.00832.00640000532782000
2016-12-19844.00845.00831.00836.00509400425604000
2016-12-16838.00847.00829.00842.0013457001131230200
2016-12-15816.00834.00815.00824.00994000818369300
2016-12-14820.00823.00807.00814.00667700543726000
2016-12-13813.00822.00805.00818.0013643001112652800
2016-12-12830.00834.00793.00813.001216000989913500
2016-12-09819.00824.00810.00823.0013248001085800000
2016-12-08802.00812.00797.00810.001113300896812500
2016-12-07772.00796.00772.00795.001090300860730000
2016-12-06777.00785.00769.00774.00896900696033300
2016-12-05771.00778.00765.00769.001062000816734500
2016-12-02766.00800.00766.00783.0018744001472630700
2016-12-01769.00788.00763.00768.0015292001179766000
2016-11-30757.00760.00747.00753.0020867001570945700
2016-11-29756.00770.00752.00759.001054600801565200
2016-11-28752.00768.00744.00765.001187500904651300
2016-11-25760.00762.00741.00755.001221500916386200
2016-11-24774.00774.00749.00758.00907700687150500
2016-11-22760.00760.00749.00759.00710700537479300
2016-11-21758.00761.00743.00760.00856800648385900
2016-11-18755.00761.00739.00744.001147300855105400
2016-11-17720.00741.00715.00740.0014016001022835900
2016-11-16725.00729.00709.00726.001226500882355600
2016-11-15725.00734.00708.00713.00914000656808800
2016-11-14719.00735.00707.00732.001080400783022600
2016-11-11710.00734.00700.00704.001349300961972600
2016-11-10690.00703.00680.00701.001018600709552800
2016-11-09690.00695.00628.00640.001237800805909800
2016-11-08680.00690.00678.00680.00562100383944200
2016-11-07676.00690.00674.00675.00610900414798200
2016-11-04665.00671.00656.00666.001145600761840900
2016-11-02680.00684.00669.00673.00943200636483600
2016-11-01703.00708.00690.00694.00716200499101400
2016-10-31698.00701.00685.00699.001061400738751000
2016-10-28707.00714.00699.00702.0026349001852047300
2016-10-27685.00700.00685.00697.00789000548514300
2016-10-26696.00702.00686.00695.00790800548206200
2016-10-25701.00714.00696.00699.00784900551795900
2016-10-24694.00702.00685.00701.001067300744162500
2016-10-21695.00699.00683.00694.001187800824338500
2016-10-20681.00693.00680.00693.001215400836962200
2016-10-19672.00681.00670.00678.001013800685686400

   ※ 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