[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 
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
2016-06-2100
2016-06-20230.00230.00230.00230.00100002300000
2016-06-17230.00230.00230.00230.00100002300000
2016-06-16230.00230.00230.00230.00110002530000
2016-06-15229.00230.00229.00230.0060001375000
2016-06-14226.00226.00226.00226.00110002486000
2016-06-13228.00228.00228.00228.001000228000
2016-06-1000
2016-06-0900
2016-06-08230.00230.00223.00225.00140003156000
2016-06-07226.00226.00226.00226.001000226000
2016-06-06230.00230.00230.00230.0060001380000
2016-06-03230.00230.00230.00230.0080001840000
2016-06-02238.00238.00232.00237.00200004739000
2016-06-01238.00239.00238.00239.002000477000
2016-05-31233.00240.00233.00240.004000939000
2016-05-30243.00243.00232.00236.00140003280000
2016-05-27239.00239.00239.00239.001000239000
2016-05-26234.00234.00234.00234.003000702000
2016-05-25238.00238.00238.00238.002000476000
2016-05-2400
2016-05-23235.00235.00232.00233.00220005110000
2016-05-20243.00243.00243.00243.001000243000
2016-05-19235.00235.00235.00235.001000235000
2016-05-18235.00235.00235.00235.001000235000
2016-05-17235.00235.00235.00235.00150003525000
2016-05-16234.00238.00234.00235.0050001177000
2016-05-13237.00237.00225.00234.00160003723000
2016-05-12234.00234.00234.00234.002000468000
2016-05-1100
2016-05-10232.00237.00232.00237.002000469000
2016-05-09239.00239.00232.00232.00140003262000
2016-05-06247.00247.00239.00239.00200004892000
2016-05-02241.00241.00241.00241.001000241000
2016-04-28238.00238.00237.00237.0080001897000
2016-04-27239.00239.00239.00239.001000239000
2016-04-26238.00238.00238.00238.001000238000
2016-04-25243.00243.00233.00236.00140003307000
2016-04-22244.00244.00244.00244.003000732000
2016-04-2100
2016-04-2000
2016-04-19252.00252.00252.00252.0040001008000
2016-04-18244.00246.00239.00244.0080001948000
2016-04-15240.00242.00235.00242.0090002149000
2016-04-14240.00240.00240.00240.004000960000
2016-04-13232.00232.00232.00232.001000232000
2016-04-12230.00238.00230.00238.0050001158000
2016-04-11230.00230.00230.00230.0050001150000
2016-04-0800
2016-04-0700
2016-04-06232.00232.00232.00232.0050001160000
2016-04-05249.00250.00238.00238.0060001475000
2016-04-04265.00265.00265.00265.00130003445000
2016-04-01240.00240.00240.00240.0060001440000
2016-03-31240.00240.00240.00240.001000240000
2016-03-3000
2016-03-2900
2016-03-28245.00245.00237.00237.003000727000
2016-03-25245.00245.00245.00245.00200004900000
2016-03-24241.00245.00241.00245.00170004133000
2016-03-23253.00253.00253.00253.001000253000
2016-03-22254.00254.00254.00254.002000508000
2016-03-18246.00246.00246.00246.001000246000
2016-03-17254.00254.00254.00254.0040001016000
2016-03-16248.00254.00248.00254.0050001258000
2016-03-15245.00248.00240.00240.0050001223000
2016-03-14250.00250.00242.00242.0050001242000
2016-03-11239.00240.00232.00232.0070001664000
2016-03-1000
2016-03-09235.00235.00235.00235.0050001175000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-03230.00235.00230.00234.00130003040000
2016-03-02235.00235.00235.00235.00150003525000
2016-03-01230.00245.00230.00230.00190004444000
2016-02-29230.00230.00230.00230.0050001150000
2016-02-26230.00230.00230.00230.003000690000
2016-02-25233.00233.00233.00233.001000233000
2016-02-24230.00230.00230.00230.002000460000
2016-02-23230.00230.00225.00225.0050001140000
2016-02-22238.00238.00230.00230.003000703000
2016-02-19242.00242.00240.00240.004000963000
2016-02-1800
2016-02-17240.00252.00240.00252.0070001720000
2016-02-16240.00240.00240.00240.0070001680000
2016-02-15240.00243.00240.00243.0060001452000
2016-02-1200
2016-02-1000
2016-02-09242.00242.00235.00235.00260006183000
2016-02-0800
2016-02-0500
2016-02-04248.00248.00241.00241.003000737000
2016-02-03250.00250.00250.00250.001000250000
2016-02-02250.00250.00250.00250.00140003500000
2016-02-01250.00250.00250.00250.0040001000000
2016-01-29250.00250.00250.00250.003000750000
2016-01-28265.00265.00265.00265.001000265000
2016-01-27242.00242.00242.00242.001000242000
2016-01-2600
2016-01-25239.00239.00239.00239.001000239000
2016-01-22238.00238.00238.00238.0070001666000
2016-01-2100
2016-01-2000
2016-01-19247.00247.00247.00247.001000247000
2016-01-18236.00240.00236.00236.00120002840000
2016-01-15240.00247.00228.00228.00220005232000
2016-01-14240.00240.00238.00238.002000478000
2016-01-13240.00240.00240.00240.001000240000
2016-01-12240.00240.00240.00240.002000480000
2016-01-0800
2016-01-07243.00243.00240.00240.004000964000
2016-01-06248.00256.00243.00243.0070001731000
2016-01-05256.00256.00256.00256.00140003584000
2016-01-0400
2015-12-3000
2015-12-29249.00249.00249.00249.001000249000
2015-12-28241.00241.00241.00241.001000241000
2015-12-25240.00240.00240.00240.00100002400000
2015-12-24240.00242.00240.00240.00100002402000
2015-12-22244.00244.00240.00240.00190004564000
2015-12-21240.00240.00240.00240.00180004320000
2015-12-18242.00242.00242.00242.001000242000
2015-12-17242.00242.00242.00242.00160003872000
2015-12-16242.00242.00241.00241.00130003145000
2015-12-15241.00243.00240.00240.00220005310000
2015-12-14240.00240.00240.00240.00110002640000
2015-12-11238.00243.00238.00243.0070001673000
2015-12-10240.00240.00240.00240.001000240000
2015-12-09240.00240.00240.00240.004000960000
2015-12-08240.00245.00240.00240.00160003898000
2015-12-07240.00240.00240.00240.00150003600000
2015-12-04240.00242.00240.00240.00240005778000
2015-12-03237.00240.00237.00240.00160003834000
2015-12-02238.00238.00234.00235.00280006657000
2015-12-0100
2015-11-30238.00238.00238.00238.0080001904000
2015-11-27238.00238.00238.00238.0060001428000
2015-11-26239.00239.00238.00238.00120002857000

   ※ 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