[7189 東証1部] 西日本フィナンシャルホールディングス 日足 時系列データ

[7189 東証1部] 西日本フィナンシャルホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261090.001108.001081.001107.00324400355728500
2017-04-251057.001072.001053.001066.00302300322510000
2017-04-241070.001071.001051.001055.00222900235998100
2017-04-211051.001061.001035.001046.00188300197182900
2017-04-201035.001051.001029.001038.00268300279136300
2017-04-191028.001035.001014.001034.00418500429868200
2017-04-181045.001058.001039.001039.00299900313577600
2017-04-171030.001037.001017.001033.00184000189201700
2017-04-141030.001043.001021.001038.00225200232955300
2017-04-131048.001057.001038.001045.00272400284544000
2017-04-121051.001062.001043.001062.00246900259980500
2017-04-111063.001075.001060.001067.00244500260497700
2017-04-101079.001083.001061.001077.00278100298015700
2017-04-071071.001083.001061.001070.00298600320155000
2017-04-061063.001074.001056.001062.00226600240813200
2017-04-051100.001100.001055.001073.00588900631014000
2017-04-041104.001104.001078.001093.00421600460380900
2017-04-031123.001124.001098.001102.00406300450153900
2017-03-311149.001154.001113.001113.00498800563433800
2017-03-301140.001146.001127.001132.00502100570392700
2017-03-291172.001175.001146.001160.00282100327219900
2017-03-281172.001179.001161.001175.00339300397631800
2017-03-271153.001153.001137.001145.00247900283606200
2017-03-241166.001182.001162.001165.00303900355048500
2017-03-231174.001175.001137.001154.00471600543077500
2017-03-221170.001178.001167.001174.00321500376841500
2017-03-211190.001213.001187.001199.00413400496064300
2017-03-171195.001196.001182.001187.00613100728712000
2017-03-161194.001207.001181.001203.00318900382445100
2017-03-151212.001217.001206.001207.00229000276931100
2017-03-141242.001247.001221.001221.00177100217094700
2017-03-131229.001238.001223.001233.00175400215723000
2017-03-101243.001268.001183.001237.00609400757174800
2017-03-091220.001231.001212.001227.00300500368041700
2017-03-081215.001215.001200.001205.00281300339286700
2017-03-071221.001227.001213.001220.00190000231814600
2017-03-061225.001239.001210.001232.00222500273381100
2017-03-031233.001233.001218.001225.00267800327480000
2017-03-021264.001267.001239.001241.00258500323114000
2017-03-011222.001244.001212.001244.00293300360928500
2017-02-281231.001235.001212.001217.00368700450391700
2017-02-271225.001237.001214.001219.00318700389644900
2017-02-241231.001257.001224.001254.00329500409878300
2017-02-231266.001266.001228.001251.00369400459369400
2017-02-221270.001270.001250.001267.00208800263624900
2017-02-211260.001270.001256.001266.00216800274000700
2017-02-201247.001259.001229.001259.00187400234250900
2017-02-171252.001257.001236.001247.00199900248851800
2017-02-161259.001278.001252.001262.00275400347897500
2017-02-151235.001262.001235.001255.00156800196431600
2017-02-141260.001274.001231.001232.00199800249459200
2017-02-131269.001284.001252.001259.00278400351704900
2017-02-101238.001268.001234.001257.00411500516646000
2017-02-091225.001241.001211.001212.00193200236315300
2017-02-081204.001243.001202.001236.00357500439768800
2017-02-071213.001228.001202.001212.00577500700608100
2017-02-061213.001220.001179.001184.00300600358612800
2017-02-031170.001205.001165.001199.00672100802570200
2017-02-021212.001215.001161.001166.00470000555314200
2017-02-011170.001200.001162.001191.00392500464880800
2017-01-311200.001208.001185.001187.00300300358107300
2017-01-301232.001240.001210.001223.00240400293755200
2017-01-271222.001263.001222.001251.00467200583119200
2017-01-261195.001219.001186.001217.00355100427809100
2017-01-251180.001187.001159.001170.00263500308258900
2017-01-241178.001179.001152.001159.00251400291747900
2017-01-231200.001206.001186.001186.00337000402194900
2017-01-201228.001243.001218.001229.00370200455440800
2017-01-191209.001243.001206.001226.00437500535329600
2017-01-181177.001197.001161.001196.00404900478310500
2017-01-171191.001194.001172.001183.00269900318987500
2017-01-161213.001216.001188.001192.00305300365555100
2017-01-131228.001233.001211.001218.00459000559494500
2017-01-121244.001244.001218.001228.00274300336854500
2017-01-111221.001245.001218.001243.00313400387588100
2017-01-101218.001236.001213.001224.00530900649385800
2017-01-061216.001231.001207.001226.00622300758569600
2017-01-051266.001273.001239.001254.00328400411253400
2017-01-041222.001263.001218.001259.00559800700268500
2016-12-301214.001229.001208.001223.00549200669968500
2016-12-291199.001219.001193.001212.00527200636593100
2016-12-281217.001217.001196.001208.00197400237781300
2016-12-271216.001225.001196.001205.00434600524690000
2016-12-261245.001245.001216.001219.00361200442229300
2016-12-221240.001243.001217.001227.00571400701358500
2016-12-211223.001259.001200.001210.00507500616778600
2016-12-201206.001215.001182.001193.00677100809489200
2016-12-191208.001209.001180.001186.00453100538957000
2016-12-161180.001234.001179.001205.00756100914432800
2016-12-151149.001169.001142.001163.00338600392287800
2016-12-141138.001138.001109.001135.00506800571205100
2016-12-131117.001142.001117.001139.00320000362188800
2016-12-121175.001185.001105.001136.00628300717024300
2016-12-091149.001170.001142.001162.00543000627537400
2016-12-081150.001167.001139.001148.00647000745411700
2016-12-071102.001132.001085.001132.00537000599418500
2016-12-061112.001120.001094.001096.00431700475446800
2016-12-051100.001106.001078.001099.00420200460697100
2016-12-021103.001126.001100.001117.00424600473859000
2016-12-011079.001110.001060.001105.00614200672685400
2016-11-301088.001091.001066.001075.00584600628758400
2016-11-291081.001110.001078.001096.00498700546874700
2016-11-281068.001112.001068.001103.00471600518129700
2016-11-251090.001104.001076.001084.00478500519143000
2016-11-241108.001118.001071.001090.00407400443102600
2016-11-221100.001106.001083.001089.00307200334875900
2016-11-211088.001101.001075.001101.00220600241223300
2016-11-181100.001100.001073.001078.00770500834613400
2016-11-171073.001094.001062.001083.00765500825576900
2016-11-161084.001094.001068.001083.00429200463235600
2016-11-151062.001095.001042.001057.00459800489727000
2016-11-141032.001061.001020.001053.00571800597155000
2016-11-111028.001065.001004.001013.00649200667979600
2016-11-101000.001018.00980.001015.00463100465270000
2016-11-091013.001024.00913.00930.00564100540869400
2016-11-081004.001015.00996.00998.00262300263048200
2016-11-071002.001012.00991.001004.00327600328134200
2016-11-04987.00997.00972.00987.00300100295931500
2016-11-021012.001013.00984.001000.00627100625155600
2016-11-011040.001042.001024.001035.00342900354283100
2016-10-311045.001053.001036.001044.00457500478540600
2016-10-281055.001064.001047.001059.00815800862721300
2016-10-271042.001051.001034.001044.00377800393698700
2016-10-261056.001061.001043.001052.00275800289917800
2016-10-251060.001090.001059.001067.00398000427035200
2016-10-241041.001056.001031.001048.00380400398547500
2016-10-211022.001052.001021.001046.00486600507040000
2016-10-201003.001024.00999.001022.00406500413193900
2016-10-191007.001013.00988.001006.00533600535073300
2016-10-181010.001021.001000.001014.00336500340090200
2016-10-171031.001042.001011.001014.00414900423094300
2016-10-141022.001033.001013.001029.00396900406819600
2016-10-131045.001060.001025.001029.00533300552761500
2016-10-121027.001048.001025.001037.00349700363092300
2016-10-111066.001076.001032.001045.00796100833788400
2016-10-071051.001057.001029.001052.00425000444035100
2016-10-061067.001082.001055.001062.00325500346846500
2016-10-051063.001107.001052.001061.00415100445164400
2016-10-041053.001072.001017.001068.00635800663027100
2016-10-031043.001095.001040.001048.00125200132682200

   ※ 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