[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 
2017-12-152250.002250.002220.002220.0022004922700
2017-12-1400
2017-12-132230.002230.002230.002230.0010002230000
2017-12-122225.002259.002225.002259.00400893400
2017-12-112260.002260.002260.002260.0014003164000
2017-12-0800
2017-12-072260.002260.002260.002260.0014003164000
2017-12-062260.002260.002260.002260.0024005424000
2017-12-052225.002250.002225.002227.0018004045200
2017-12-042265.002265.002225.002225.0016003620000
2017-12-012251.002251.002218.002218.007001558200
2017-11-302220.002299.002220.002299.0015003346000
2017-11-292213.002213.002213.002213.00100221300
2017-11-282210.002210.002210.002210.00100221000
2017-11-272210.002210.002210.002210.00300663000
2017-11-242205.002205.002205.002205.00100220500
2017-11-222205.002205.002205.002205.00200441000
2017-11-212220.002220.002220.002220.00100222000
2017-11-202210.002210.002210.002210.00200442000
2017-11-172206.002237.002206.002210.007001560100
2017-11-162240.002240.002205.002205.0014003106600
2017-11-152215.002240.002215.002240.00400891000
2017-11-1400
2017-11-132249.002249.002205.002205.0010002227000
2017-11-102205.002205.002205.002205.006001323000
2017-11-0900
2017-11-0800
2017-11-072205.002205.002200.002200.00400881000
2017-11-062205.002215.002205.002205.006001325000
2017-11-022235.002235.002215.002215.0016003574000
2017-11-012208.002208.002208.002208.00400883200
2017-10-312205.002205.002203.002203.00400881500
2017-10-302204.002204.002204.002204.00300661200
2017-10-272221.002239.002221.002239.00200446000
2017-10-262203.002216.002201.002216.00300662000
2017-10-252205.002205.002201.002201.00300660800
2017-10-242240.002240.002240.002240.00200448000
2017-10-232240.002240.002240.002240.00200448000
2017-10-2000
2017-10-192200.002200.002200.002200.008001760000
2017-10-182210.002210.002210.002210.00100221000
2017-10-172230.002230.002230.002230.005001115000
2017-10-162210.002230.002210.002230.005001113000
2017-10-132210.002230.002200.002200.006001329000
2017-10-122200.002200.002200.002200.0016003520000
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-042239.002239.002200.002200.008001767800
2017-10-032239.002239.002239.002239.0015003358500
2017-10-0200
2017-09-292202.002202.002202.002202.0010002202000
2017-09-282223.002230.002223.002230.00200445300
2017-09-272213.002213.002213.002213.00100221300
2017-09-26230.00239.00222.00222.00180004148000
2017-09-25226.00226.00226.00226.00100002260000
2017-09-2200
2017-09-21217.00218.00217.00218.003000652000
2017-09-20220.00221.00220.00220.00110002424000
2017-09-19220.00220.00220.00220.0050001100000
2017-09-15218.00220.00218.00219.0050001096000
2017-09-14219.00219.00219.00219.00100002190000
2017-09-13219.00219.00219.00219.00100002190000
2017-09-12216.00216.00216.00216.002000432000
2017-09-11216.00216.00216.00216.003000648000
2017-09-0800
2017-09-0700
2017-09-06217.00217.00217.00217.0070001519000
2017-09-05220.00220.00218.00218.0070001530000
2017-09-04218.00220.00218.00220.00200004370000
2017-09-01220.00220.00209.00216.00270005817000
2017-08-31219.00219.00219.00219.001000219000
2017-08-3000
2017-08-2900
2017-08-28220.00220.00219.00219.002000439000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21217.00217.00217.00217.002000434000
2017-08-18217.00217.00217.00217.002000434000
2017-08-17221.00221.00218.00218.0080001758000
2017-08-16220.00220.00216.00217.0090001965000
2017-08-15218.00220.00217.00217.0080001749000
2017-08-14218.00218.00218.00218.003000654000
2017-08-10217.00217.00217.00217.002000434000
2017-08-09218.00218.00218.00218.002000436000
2017-08-08218.00218.00218.00218.003000654000
2017-08-07218.00218.00218.00218.001000218000
2017-08-04224.00224.00218.00218.003000666000
2017-08-03219.00224.00217.00217.0080001748000
2017-08-02218.00219.00218.00219.00210004581000
2017-08-01219.00221.00219.00221.002000440000
2017-07-31221.00221.00219.00219.004000880000
2017-07-2800
2017-07-27221.00221.00220.00220.003000661000
2017-07-26221.00221.00221.00221.001000221000
2017-07-25217.00224.00217.00224.003000661000
2017-07-24228.00228.00215.00217.0070001520000
2017-07-2100
2017-07-2000
2017-07-19220.00222.00220.00222.00120002648000
2017-07-18220.00220.00220.00220.00120002640000
2017-07-14217.00220.00215.00220.006700014536000
2017-07-13217.00217.00217.00217.002000434000
2017-07-12220.00220.00219.00219.002000439000
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-06220.00220.00220.00220.001000220000
2017-07-05220.00224.00220.00224.002000444000
2017-07-04229.00229.00224.00224.00160003659000
2017-07-03220.00221.00220.00221.003000661000
2017-06-3000
2017-06-2900
2017-06-28220.00220.00216.00216.00170003731000
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

   ※ 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。 

Twitter