[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 
2017-05-25713.00718.00711.00715.00443200316970800
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
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

   ※ 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