[8398 福証] 筑邦銀行 日足 時系列データ

[8398 福証] 筑邦銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27219.00220.00219.00220.00150003294000
2017-06-26219.00219.00219.00219.00140003066000
2017-06-2300
2017-06-22215.00215.00215.00215.001000215000
2017-06-2100
2017-06-2000
2017-06-19217.00220.00215.00215.0070001524000
2017-06-16217.00217.00217.00217.0060001302000
2017-06-15216.00218.00216.00217.0070001518000
2017-06-1400
2017-06-13215.00215.00215.00215.001000215000
2017-06-12215.00215.00215.00215.001000215000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-06216.00216.00216.00216.001000216000
2017-06-05218.00218.00218.00218.001000218000
2017-06-02218.00218.00218.00218.00150003270000
2017-06-01215.00216.00215.00216.004000861000
2017-05-31214.00214.00214.00214.003000642000
2017-05-30214.00214.00214.00214.001000214000
2017-05-29215.00215.00212.00213.00100002133000
2017-05-26214.00214.00214.00214.0050001070000
2017-05-25215.00215.00215.00215.001000215000
2017-05-24216.00216.00208.00214.00420008784000
2017-05-2300
2017-05-2200
2017-05-19216.00216.00216.00216.00120002592000
2017-05-18216.00216.00216.00216.001000216000
2017-05-17220.00220.00220.00220.0060001320000
2017-05-16219.00219.00215.00215.0060001310000
2017-05-15220.00220.00218.00218.0050001098000
2017-05-1200
2017-05-1100
2017-05-10217.00220.00216.00220.00160003500000
2017-05-09219.00219.00219.00219.001000219000
2017-05-08220.00220.00219.00219.0080001759000
2017-05-02228.00228.00228.00228.00150003420000
2017-05-01222.00222.00222.00222.00100002220000
2017-04-28212.00216.00212.00216.00130002765000
2017-04-2700
2017-04-26211.00211.00211.00211.0050001055000
2017-04-25214.00214.00212.00212.0070001492000
2017-04-24211.00211.00211.00211.00120002532000
2017-04-21210.00210.00210.00210.004000840000
2017-04-20210.00210.00210.00210.0050001050000
2017-04-19213.00213.00213.00213.0090001917000
2017-04-18214.00214.00213.00213.0090001922000
2017-04-17214.00215.00210.00210.0090001914000
2017-04-14218.00218.00210.00210.00220004686000
2017-04-13213.00213.00213.00213.00220004686000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-05217.00220.00216.00217.00210004562000
2017-04-04223.00223.00216.00216.00300006585000
2017-04-03219.00219.00219.00219.002000438000
2017-03-31224.00224.00223.00223.002000447000
2017-03-3000
2017-03-29220.00228.00216.00227.00180003994000
2017-03-28220.00221.00220.00221.00160003521000
2017-03-27221.00221.00221.00221.001000221000
2017-03-24220.00220.00220.00220.0080001760000
2017-03-23221.00221.00221.00221.004000884000
2017-03-22225.00225.00221.00222.004000893000
2017-03-21221.00225.00221.00225.0060001330000
2017-03-17226.00226.00220.00220.00100002230000
2017-03-16226.00226.00226.00226.0090002034000
2017-03-15221.00222.00219.00219.00140003089000
2017-03-14221.00221.00221.00221.001000221000
2017-03-13221.00221.00218.00220.004000879000
2017-03-10220.00224.00217.00220.00300006599000
2017-03-0900
2017-03-08218.00218.00217.00217.002000435000
2017-03-07218.00220.00218.00218.0090001968000
2017-03-0600
2017-03-03220.00223.00213.00218.00370008012000
2017-03-02223.00223.00223.00223.00150003345000
2017-03-01222.00222.00218.00218.004000876000
2017-02-2800
2017-02-27218.00218.00218.00218.00130002834000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21222.00222.00222.00222.001000222000
2017-02-20216.00226.00216.00218.00140003113000
2017-02-17220.00220.00220.00220.0050001100000
2017-02-16219.00219.00217.00217.00120002619000
2017-02-15219.00219.00217.00217.00110002407000
2017-02-14217.00217.00216.00216.0080001729000
2017-02-1300
2017-02-10218.00218.00218.00218.001000218000
2017-02-0900
2017-02-08217.00217.00215.00215.00320006900000
2017-02-07217.00217.00217.00217.00100002170000
2017-02-06217.00217.00217.00217.001000217000
2017-02-03218.00218.00218.00218.002000436000
2017-02-02220.00220.00216.00216.00210004596000
2017-02-01215.00216.00215.00216.00240005164000
2017-01-31216.00218.00216.00218.0060001298000
2017-01-30220.00220.00220.00220.00100002200000
2017-01-27219.00220.00218.00220.00100002184000
2017-01-2600
2017-01-25218.00218.00218.00218.001000218000
2017-01-24216.00216.00216.00216.0080001728000
2017-01-2300
2017-01-2000
2017-01-19218.00218.00218.00218.00120002616000
2017-01-1800
2017-01-17219.00219.00219.00219.0060001314000
2017-01-16218.00220.00216.00216.00100002186000
2017-01-13219.00220.00215.00216.00110002392000
2017-01-1200
2017-01-11218.00218.00216.00216.002000434000
2017-01-10217.00219.00217.00219.0050001089000
2017-01-06220.00220.00218.00218.003000658000
2017-01-05226.00226.00213.00220.00320007080000
2017-01-04220.00220.00220.00220.00170003740000
2016-12-3000
2016-12-29219.00219.00218.00218.0090001966000
2016-12-2800
2016-12-27220.00220.00219.00219.00100002191000
2016-12-26216.00220.00216.00220.00120002612000
2016-12-22223.00223.00219.00219.0050001099000
2016-12-21218.00219.00218.00219.00180003925000
2016-12-20229.00229.00221.00221.003000671000
2016-12-19220.00223.00220.00223.00130002875000
2016-12-16220.00220.00218.00218.00170003732000
2016-12-15218.00220.00218.00220.00120002637000
2016-12-1400
2016-12-13216.00216.00216.00216.00100002160000
2016-12-12218.00218.00218.00218.004000872000
2016-12-09216.00218.00216.00218.002000434000
2016-12-08218.00218.00215.00215.00120002594000
2016-12-07218.00220.00218.00220.00190004174000
2016-12-06218.00220.00218.00220.00160003518000
2016-12-05220.00220.00215.00218.00270005918000
2016-12-02220.00220.00220.00220.00150003300000
2016-12-01218.00218.00217.00218.003000653000
2016-11-30218.00218.00217.00217.002000435000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-24217.00217.00213.00215.00290006216000
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-17219.00220.00218.00218.00120002624000
2016-11-16220.00220.00219.00219.0080001757000
2016-11-15220.00220.00220.00220.0050001100000
2016-11-14219.00219.00219.00219.004000876000
2016-11-1100
2016-11-10216.00217.00216.00217.0080001734000
2016-11-09216.00217.00216.00217.00150003246000
2016-11-0800
2016-11-0700
2016-11-04218.00218.00217.00217.004000870000
2016-11-02220.00220.00218.00218.00160003518000
2016-11-01220.00220.00220.00220.00100002200000
2016-10-31222.00222.00213.00220.00110002395000
2016-10-28220.00220.00220.00220.001000220000
2016-10-2700
2016-10-2600
2016-10-25215.00220.00215.00220.0080001739000
2016-10-24216.00216.00216.00216.003000648000
2016-10-21218.00218.00218.00218.001000218000
2016-10-20216.00218.00213.00218.00200004278000
2016-10-19217.00218.00217.00218.002000435000
2016-10-18220.00220.00215.00219.00190004121000
2016-10-17222.00222.00217.00217.00120002629000
2016-10-14222.00222.00222.00222.0050001110000
2016-10-1300
2016-10-12218.00222.00218.00222.004000880000
2016-10-1100
2016-10-07218.00229.00218.00229.0070001566000
2016-10-06218.00222.00218.00222.00170003727000
2016-10-05218.00218.00218.00218.001000218000
2016-10-04226.00226.00212.00218.00350007696000
2016-10-03222.00223.00222.00222.0070001555000
2016-09-3000
2016-09-29213.00221.00213.00221.002000434000
2016-09-2800
2016-09-27215.00215.00215.00215.0070001505000
2016-09-26215.00220.00215.00220.00160003455000
2016-09-2300
2016-09-21220.00222.00220.00222.00170003744000
2016-09-20225.00225.00220.00220.0070001565000
2016-09-16225.00225.00225.00225.0070001575000
2016-09-15225.00225.00220.00220.0070001567000
2016-09-14222.00222.00222.00222.001000222000
2016-09-13224.00224.00224.00224.00100002240000
2016-09-12225.00225.00225.00225.002000450000
2016-09-0900
2016-09-0800
2016-09-07222.00225.00220.00225.00240005287000
2016-09-06225.00225.00225.00225.00100002250000
2016-09-05228.00228.00222.00222.003000678000
2016-09-02228.00228.00228.00228.00150003420000
2016-09-01222.00222.00222.00222.001000222000
2016-08-31221.00221.00221.00221.004000884000
2016-08-30225.00225.00225.00225.00110002475000
2016-08-29218.00219.00218.00219.003000655000
2016-08-2600
2016-08-25219.00220.00219.00219.0080001753000
2016-08-2400
2016-08-2300
2016-08-22207.00207.00207.00207.0050001035000
2016-08-19220.00220.00209.00215.00260005693000
2016-08-18235.00235.00226.00226.0060001365000
2016-08-17228.00228.00228.00228.0050001140000
2016-08-16227.00228.00227.00228.0050001136000
2016-08-15228.00228.00220.00221.00110002468000
2016-08-12228.00228.00228.00228.00100002280000
2016-08-10221.00221.00221.00221.0090001989000
2016-08-0900
2016-08-08221.00221.00221.00221.003000663000
2016-08-05225.00225.00225.00225.00100002250000
2016-08-0400
2016-08-03225.00229.00225.00229.003000679000
2016-08-02229.00229.00229.00229.00150003435000
2016-08-01229.00229.00229.00229.003000687000
2016-07-2900
2016-07-28227.00227.00227.00227.004000908000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21237.00237.00221.00228.00320007129000
2016-07-20230.00230.00230.00230.00180004140000
2016-07-19230.00230.00223.00230.00330007450000
2016-07-15230.00230.00225.00230.00140003215000
2016-07-1400
2016-07-13233.00233.00233.00233.001000233000
2016-07-12230.00230.00225.00225.00320007243000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06238.00238.00238.00238.001000238000
2016-07-05229.00230.00228.00230.00140003214000
2016-07-04241.00241.00241.00241.00140003374000
2016-07-01243.00243.00230.00234.00370008634000
2016-06-30250.00250.00240.00245.0050001223000
2016-06-29240.00240.00240.00240.001000240000
2016-06-28237.00237.00235.00235.00170003998000
2016-06-27235.00235.00235.00235.00150003525000
2016-06-24235.00235.00235.00235.00140003290000
2016-06-23226.00235.00215.00235.0080001787000
2016-06-2200

   ※ 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