[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 
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
2016-10-18672.00682.00669.00670.001163100783687300
2016-10-17669.00682.00667.00672.00920600619867200
2016-10-14666.00674.00658.00667.001164100774663800
2016-10-13677.00686.00662.00665.001256300840157500
2016-10-12671.00682.00665.00669.001300300875708100
2016-10-11680.00691.00674.00677.001077800732523200
2016-10-07685.00691.00680.00686.00679700465536700
2016-10-06700.00702.00683.00684.00978800677145600
2016-10-05699.00705.00687.00696.001151800802934600
2016-10-04687.00698.00674.00693.001134500782263600
2016-10-03694.00703.00685.00686.00708200489819400
2016-09-30683.00693.00670.00684.0014852001017779800
2016-09-29693.00705.00685.00699.001223000852834500
2016-09-28695.00698.00675.00685.001240400848434200
2016-09-27704.00706.00671.00700.0017924001237196600
2016-09-26714.00724.00704.00717.0017252001236528100
2016-09-23691.00718.00680.00715.0019743001395769900
2016-09-21640.00706.00618.00705.0024792001656240100
2016-09-20625.00651.00621.00641.0015971001023902000
2016-09-16599.00630.00597.00628.001032500639720100
2016-09-15596.00599.00587.00592.001033300612470500
2016-09-14590.00605.00579.00603.001010700604050200
2016-09-13607.00608.00588.00600.00785900468928100
2016-09-12615.00617.00598.00605.00821700497721800
2016-09-09621.00623.00609.00617.00836000516326700
2016-09-08630.00633.00616.00624.00733400456948500
2016-09-07622.00636.00616.00635.00923800577955300
2016-09-06626.00634.00625.00632.00755300476211900
2016-09-05630.00634.00618.00620.00596000372314700
2016-09-02623.00624.00608.00621.00585000362183600
2016-09-01617.00637.00617.00626.001009500633323000
2016-08-31589.00616.00586.00613.0021766001315305200
2016-08-30586.00598.00566.00569.0039698002286900900
2016-08-29585.00585.00576.00580.001152600669745500
2016-08-26575.00578.00560.00560.001167100662430200
2016-08-25557.00573.00556.00568.00965800548650800
2016-08-24552.00562.00549.00555.001051100585081500
2016-08-23554.00563.00545.00546.001064100587799100
2016-08-22550.00558.00545.00556.00529700293045800
2016-08-19543.00557.00540.00553.00984500541995700
2016-08-18540.00564.00533.00539.001465900798323500
2016-08-17543.00547.00532.00543.001655200893701400
2016-08-16567.00570.00553.00555.00585000327757900
2016-08-15571.00587.00565.00565.00466100266120300
2016-08-12567.00580.00555.00571.001030400586958400
2016-08-10558.00569.00548.00561.001090300610391100
2016-08-09580.00602.00578.00587.00813300480565900
2016-08-08580.00589.00572.00587.001048900612329200
2016-08-05557.00573.00554.00561.00755200423494800
2016-08-04550.00570.00543.00567.00920400515512200
2016-08-03545.00555.00538.00546.00925000505898800
2016-08-02591.00598.00566.00566.00867300501257400
2016-08-01577.00607.00563.00601.001600100943691800
2016-07-29521.00588.00518.00572.0021364001196049000
2016-07-28548.00554.00514.00520.001708000894824600
2016-07-27563.00567.00553.00565.001251000703037100
2016-07-26554.00558.00542.00553.00784900432854700
2016-07-25553.00567.00551.00554.00916700509217300
2016-07-22548.00557.00541.00543.00642100351471200
2016-07-21580.00584.00555.00562.00641300363004000
2016-07-20574.00576.00554.00565.00716300403793300
2016-07-19579.00580.00567.00570.00826100472765800
2016-07-15559.00578.00553.00569.00729500414753800
2016-07-14557.00560.00548.00553.00800300442806800
2016-07-13551.00556.00536.00550.001120500616005000
2016-07-12524.00549.00522.00541.001305400705151300
2016-07-11500.00525.00497.00519.00908500467167600
2016-07-08489.00497.00484.00487.001069500523109400
2016-07-07482.00497.00479.00481.00709700343679000
2016-07-06500.00501.00484.00489.00817200400553400
2016-07-05510.00511.00501.00503.00507700255770800
2016-07-04519.00523.00511.00516.00480300248455000
2016-07-01526.00526.00509.00522.00665800346623600
2016-06-30507.00520.00503.00506.00782200399307600
2016-06-29498.00502.00489.00502.00573400286247200
2016-06-28483.00499.00472.00491.00755300369112400
2016-06-27495.00495.00479.00488.00625600305224000
2016-06-24529.00533.00476.00479.001205100597172200
2016-06-23519.00534.00512.00529.00718100377003400
2016-06-22532.00532.00513.00517.00743300385920500
2016-06-21539.00540.00527.00535.00862900461274100
2016-06-20520.00538.00509.00535.001078600571086500
2016-06-17506.00514.00496.00500.001715200861180600
2016-06-16507.00510.00491.00492.00736900366890700
2016-06-15500.00513.00500.00506.00594000301393700
2016-06-14506.00506.00496.00500.00702000351402400
2016-06-13529.00529.00504.00506.00656200335698600
2016-06-10540.00541.00521.00529.001018700540939800
2016-06-09544.00547.00536.00539.00509500274903200
2016-06-08551.00559.00545.00552.00604400333388900
2016-06-07541.00549.00540.00547.00324300176988100
2016-06-06541.00544.00535.00542.00595300320920600
2016-06-03550.00560.00549.00554.00500700276375700
2016-06-02566.00569.00551.00552.00750300418081600
2016-06-01589.00590.00574.00578.00943300546775100
2016-05-31567.00598.00565.00598.0017584001032662200
2016-05-30560.00563.00549.00562.00603800336180700
2016-05-27557.00558.00552.00558.00326200181259100
2016-05-26564.00565.00554.00555.00598900333999200
2016-05-25557.00563.00551.00554.00621600344504700
2016-05-24551.00553.00546.00547.00478300262682100
2016-05-23555.00559.00541.00554.001037100569228500
2016-05-20553.00561.00551.00558.00657300365214900
2016-05-19555.00565.00552.00557.001118200624084400
2016-05-18536.00549.00534.00547.00909200494519300
2016-05-17538.00543.00524.00536.00649500345654900
2016-05-16524.00553.00524.00530.00898900480790600
2016-05-13546.00552.00532.00533.00895300484389800
2016-05-12549.00554.00541.00546.001026000559451500
2016-05-11558.00567.00551.00554.00952500531298700
2016-05-10549.00560.00541.00558.001164900643933500
2016-05-09547.00553.00541.00549.00863400473746800
2016-05-06554.00564.00544.00550.001051900577483300
2016-05-02552.00563.00546.00554.001276200704413300
2016-04-28630.00635.00581.00582.0018188001092811800
2016-04-27624.00629.00614.00623.001238900768323100
2016-04-26631.00633.00616.00628.00735900459615000
2016-04-25635.00639.00618.00639.001512500952528500
2016-04-22607.00645.00602.00635.0020268001272226400
2016-04-21620.00620.00608.00615.00812200497639600
2016-04-20610.00619.00600.00604.00835800507229600
2016-04-19593.00607.00590.00605.00804200483538400
2016-04-18567.00578.00564.00574.001035700592912000
2016-04-15593.00608.00578.00596.001288000765263700
2016-04-14598.00604.00588.00602.001511600905040600
2016-04-13576.00591.00573.00590.001189800696476900
2016-04-12555.00581.00552.00576.001569100900198600
2016-04-11565.00568.00550.00555.001000900556128100
2016-04-08559.00588.00553.00577.001091200624434000
2016-04-07564.00573.00559.00569.00751300426520000
2016-04-06577.00580.00565.00567.001199800683342500
2016-04-05599.00599.00579.00580.00781100456450200
2016-04-04612.00617.00596.00601.001404200846428600
2016-04-01646.00649.00612.00614.001117900692581200
2016-03-31660.00664.00649.00649.001446600946898300
2016-03-30677.00678.00655.00657.00682500452608400
2016-03-29676.00702.00673.00678.00975000665758600
2016-03-28676.00686.00671.00681.00803100545623300
2016-03-25655.00669.00643.00663.00769300507734800
2016-03-24675.00680.00657.00660.00922300610496800
2016-03-23691.00698.00677.00680.00596100408192800
2016-03-22689.00704.00674.00689.00634500437928100
2016-03-18692.00710.00668.00679.0015626001065430600
2016-03-17683.00696.00677.00688.00820100563528800
2016-03-16687.00697.00675.00679.00492300336019300
2016-03-15687.00698.00677.00687.00602000413364800
2016-03-14682.00699.00682.00687.00547000377392900
2016-03-11647.00675.00646.00672.001016100670544700
2016-03-10656.00661.00641.00657.00790100515924500
2016-03-09676.00688.00651.00654.001012300671476300
2016-03-08682.00692.00679.00682.001002300684816200
2016-03-07677.00686.00675.00686.00717900490309000
2016-03-04662.00678.00655.00675.00964100647484800
2016-03-03646.00672.00646.00662.00991700657023100
2016-03-02639.00641.00622.00639.001330100841432600
2016-03-01637.00653.00627.00631.0015811001004312000
2016-02-29657.00673.00652.00657.001431000947455400
2016-02-26669.00676.00647.00652.00704700462752200
2016-02-25642.00672.00642.00666.00837300555958000
2016-02-24632.00662.00632.00650.00953400617859400
2016-02-23663.00668.00647.00652.001055000691326800
2016-02-22663.00665.00637.00659.001402100912689300
2016-02-19675.00677.00651.00666.00921200610209700
2016-02-18650.00705.00645.00677.0018536001245582900
2016-02-17632.00657.00629.00637.001152000737013900
2016-02-16627.00656.00623.00632.001207100772081800
2016-02-15637.00638.00614.00630.001273000801057000
2016-02-12571.00602.00568.00577.001413000827216800
2016-02-10658.00663.00591.00597.0018691001143698700
2016-02-09650.00656.00625.00651.001267000814475200
2016-02-08660.00679.00660.00668.00684800457761800
2016-02-05667.00683.00664.00673.00993000666356500
2016-02-04673.00690.00669.00674.00798100541996200
2016-02-03699.00704.00678.00683.00492400337755000
2016-02-02710.00733.00706.00709.00823100591120900
2016-02-01757.00760.00715.00723.001373100996182500
2016-01-29741.00758.00706.00744.001016000748425300
2016-01-28739.00752.00734.00736.00420300311113300
2016-01-27734.00752.00734.00743.00409300304073100
2016-01-26715.00727.00708.00719.00498100357857300
2016-01-25745.00747.00730.00738.00311400229834400
2016-01-22711.00736.00697.00733.00567000408569600
2016-01-21728.00737.00694.00694.00656100467150100
2016-01-20755.00759.00726.00729.00659500488062500
2016-01-19746.00764.00733.00746.00557100415702500
2016-01-18745.00750.00733.00746.00267500199065000
2016-01-15776.00780.00748.00756.00522500397248400
2016-01-14750.00760.00739.00756.00667500500902700
2016-01-13761.00797.00760.00778.00707900551745200
2016-01-12768.00781.00751.00751.00884000671623600
2016-01-08785.00793.00778.00780.00617900484488700
2016-01-07806.00812.00790.00791.00560500446068300
2016-01-06809.00815.00788.00796.00469600374191700
2016-01-05812.00818.00807.00811.00439700356863100
2016-01-04832.00847.00811.00815.00508000417738800
2015-12-30860.00869.00844.00847.00530200452862500
2015-12-29806.00862.00806.00853.0012875001081758500
2015-12-28797.00803.00796.00802.00379500303828400
2015-12-25800.00811.00791.00792.00659800526407300
2015-12-24829.00834.00814.00814.00568300466583700
2015-12-22804.00821.00800.00818.00620500505048000
2015-12-21830.00832.00803.00812.00847800688425000
2015-12-18826.00844.00810.00832.0020582001702602700
2015-12-17843.00845.00822.00826.00926300769767300
2015-12-16821.00839.00820.00828.00837400692859200
2015-12-15838.00839.00817.00817.00659200542282000
2015-12-14830.00843.00826.00838.00586200488964500
2015-12-11845.00859.00845.00855.00861000731268600
2015-12-10864.00864.00844.00845.00577800491070200
2015-12-09866.00867.00853.00863.00574500495253500
2015-12-08878.00878.00861.00868.00555100481187100
2015-12-07862.00877.00862.00870.00651100566433400
2015-12-04857.00864.00847.00861.001005900861768200
2015-12-03909.00909.00872.00876.00938400827736500
2015-12-02916.00916.00891.00894.001000100900991200
2015-12-01917.00929.00908.00916.001071700982188700

   ※ 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