[8418 東証1部] 山口フィナンシャルグループ 日足 時系列データ

[8418 東証1部] 山口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 
2017-11-171313.001314.001298.001307.008710001137438000
2017-11-161307.001323.001300.001310.008200001075154000
2017-11-151316.001321.001303.001314.0010970001438737000
2017-11-141329.001338.001317.001322.008940001184292000
2017-11-131335.001344.001323.001327.00727000967425000
2017-11-101334.001345.001331.001338.00375000501635000
2017-11-091350.001364.001341.001357.009450001279996000
2017-11-081340.001352.001330.001350.008230001105398000
2017-11-071339.001348.001333.001344.009190001232959000
2017-11-061375.001375.001339.001349.00552000746844000
2017-11-021370.001377.001352.001375.00511000699246000
2017-11-011375.001379.001360.001365.00713000974071000
2017-10-311378.001378.001357.001368.00594000811510000
2017-10-301379.001388.001368.001380.009150001261431000
2017-10-271366.001389.001365.001378.008330001149095000
2017-10-261360.001367.001354.001360.00609000828660000
2017-10-251349.001368.001349.001360.00725000986853000
2017-10-241343.001352.001339.001352.00501000675350000
2017-10-231347.001350.001338.001343.00453000608395000
2017-10-201326.001336.001321.001331.00720000958640000
2017-10-191339.001344.001333.001336.00479000640660000
2017-10-181336.001340.001329.001337.00371000495390000
2017-10-171346.001352.001335.001342.00550000738021000
2017-10-161316.001344.001315.001335.00745000995221000
2017-10-131316.001322.001306.001320.00457000601317000
2017-10-121330.001330.001314.001315.00425000560856000
2017-10-111324.001331.001324.001327.00403000534882000
2017-10-101337.001339.001318.001328.009170001217653000
2017-10-061324.001335.001324.001329.00444000590832000
2017-10-051328.001328.001315.001319.00497000655469000
2017-10-041319.001333.001311.001329.00709000940591000
2017-10-031321.001325.001308.001319.00419000551950000
2017-10-021323.001326.001306.001315.00623000819702000
2017-09-291305.001317.001305.001317.00516000677850000
2017-09-281310.001321.001308.001318.00523000687993000
2017-09-271300.001307.001290.001306.00399000518825000
2017-09-261303.001306.001289.001306.008270001075995000
2017-09-251304.001309.001300.001308.00406000529771000
2017-09-221305.001307.001295.001303.007700001002279000
2017-09-211305.001314.001293.001295.00575000747712000
2017-09-201272.001287.001264.001286.00606000775500000
2017-09-191261.001285.001254.001283.00659000841562000
2017-09-151240.001260.001234.001258.0011920001494955000
2017-09-141243.001254.001237.001240.00649000806652000
2017-09-131238.001242.001230.001236.00512000633455000
2017-09-121220.001235.001218.001224.00742000908855000
2017-09-111207.001217.001202.001204.00691000834559000
2017-09-081195.001201.001190.001196.009690001158828000
2017-09-071210.001219.001206.001211.00685000830128000
2017-09-061209.001218.001204.001216.00752000912212000
2017-09-051229.001235.001224.001228.00479000588485000
2017-09-041248.001255.001233.001233.00394000488129000
2017-09-011260.001267.001241.001257.00649000813514000
2017-08-311243.001266.001242.001244.00666000832990000
2017-08-301238.001243.001229.001242.00565000699688000
2017-08-291230.001239.001223.001236.00499000615311000
2017-08-281242.001253.001231.001243.00414000513557000
2017-08-251245.001252.001243.001246.00364000453905000
2017-08-241242.001253.001241.001243.00553000688751000
2017-08-231261.001266.001234.001243.00476000593127000
2017-08-221243.001250.001239.001245.00522000650022000
2017-08-211262.001262.001244.001248.00372000464547000
2017-08-181256.001264.001251.001258.00546000687209000
2017-08-171275.001280.001266.001270.00394000501110000
2017-08-161284.001289.001276.001279.00553000708672000
2017-08-151290.001299.001283.001288.00568000732418000
2017-08-141283.001289.001272.001279.00619000792075000
2017-08-101291.001299.001288.001294.00694000897849000
2017-08-091305.001305.001280.001289.00574000738413000
2017-08-081311.001317.001303.001306.00611000799128000
2017-08-071320.001326.001300.001301.00418000546980000
2017-08-041309.001318.001309.001315.00504000662304000
2017-08-031314.001323.001305.001318.00521000684584000
2017-08-021334.001336.001307.001319.00513000678802000
2017-08-011312.001333.001307.001329.00668000882541000
2017-07-311315.001318.001299.001299.00655000854223000
2017-07-281314.001317.001305.001309.00565000740111000
2017-07-271312.001326.001303.001315.00551000725492000
2017-07-261327.001330.001312.001317.00434000571746000
2017-07-251320.001331.001315.001316.00304000401500000
2017-07-241319.001323.001312.001320.00506000666559000
2017-07-211329.001330.001315.001323.00624000825035000
2017-07-201344.001348.001333.001336.00579000775847000
2017-07-191347.001353.001339.001347.00534000718722000
2017-07-181351.001354.001335.001347.00379000509821000
2017-07-141361.001373.001352.001369.008160001115353000
2017-07-131375.001377.001351.001352.0010220001388679000
2017-07-121363.001364.001356.001360.00548000745285000
2017-07-111352.001368.001349.001367.00525000715940000
2017-07-101350.001354.001341.001352.00652000879543000
2017-07-071343.001346.001334.001340.008800001178599000
2017-07-061356.001358.001344.001351.00732000988805000
2017-07-051349.001359.001344.001355.00515000696707000
2017-07-041362.001368.001351.001352.00653000886270000
2017-07-031354.001359.001345.001358.00618000837022000
2017-06-301363.001367.001350.001357.0010650001445712000
2017-06-291374.001398.001361.001366.007710001053430000
2017-06-281354.001366.001350.001363.009030001228253000
2017-06-271349.001358.001344.001350.00519000701440000
2017-06-261339.001346.001332.001340.00512000686152000
2017-06-231332.001344.001330.001343.00503000673554000
2017-06-221325.001342.001322.001338.00717000958263000
2017-06-211338.001340.001330.001331.009650001286780000
2017-06-201350.001360.001345.001354.008060001090945000
2017-06-191325.001337.001323.001336.00601000801378000
2017-06-161330.001334.001315.001324.009900001312508000
2017-06-151315.001327.001309.001314.00514000676168000
2017-06-141322.001337.001321.001321.009070001202961000
2017-06-131310.001322.001307.001319.00576000758935000
2017-06-121314.001330.001312.001313.00742000978925000
2017-06-091306.001319.001298.001310.0011250001472258000
2017-06-081302.001319.001302.001306.00763000998026000
2017-06-071302.001304.001292.001302.008820001146445000
2017-06-061300.001315.001299.001302.0012040001573078000
2017-06-051310.001322.001301.001317.0010040001318418000
2017-06-021300.001317.001298.001313.0012080001582539000
2017-06-011276.001295.001274.001292.009370001204595000
2017-05-311256.001275.001254.001269.0026790003392277000
2017-05-301260.001268.001250.001258.00481000605093000
2017-05-291260.001274.001259.001271.00461000584319000
2017-05-261255.001265.001252.001263.00730000920855000
2017-05-251259.001262.001249.001256.00481000603757000
2017-05-241251.001272.001237.001259.00690000866994000
2017-05-231239.001248.001232.001241.00475000589690000
2017-05-221245.001247.001233.001243.009450001171003000
2017-05-191239.001250.001227.001246.00712000883471000
2017-05-181256.001256.001235.001239.008870001101140000
2017-05-171276.001279.001266.001278.00643000819586000
2017-05-161300.001303.001279.001283.0011150001432440000
2017-05-151285.001304.001274.001298.0011460001481157000
2017-05-121269.001286.001265.001278.00593000758286000
2017-05-111282.001288.001272.001282.00411000526828000
2017-05-101281.001285.001275.001282.00585000749377000
2017-05-091281.001287.001276.001281.00613000785744000
2017-05-081271.001285.001261.001277.0010060001284174000
2017-05-021247.001253.001243.001247.00531000662632000
2017-05-011236.001241.001222.001240.00281000346436000
2017-04-281245.001252.001227.001234.00539000666524000
2017-04-271241.001254.001236.001252.00557000695216000
2017-04-261232.001242.001223.001242.00803000992587000
2017-04-251216.001234.001214.001228.00621000761138000
2017-04-241226.001226.001214.001216.00488000594784000
2017-04-211205.001214.001193.001201.00660000793380000
2017-04-201183.001208.001182.001197.00705000845583000
2017-04-191174.001186.001161.001179.00707000832145000
2017-04-181185.001197.001180.001183.00666000791132000
2017-04-171170.001176.001162.001175.00513000600462000
2017-04-141177.001187.001169.001179.00446000525634000
2017-04-131179.001186.001173.001177.00485000571465000
2017-04-121177.001189.001173.001188.00651000770360000
2017-04-111178.001190.001175.001188.00555000657188000
2017-04-101185.001193.001172.001187.0012800001514590000
2017-04-071178.001196.001176.001185.0012210001447567000
2017-04-061175.001178.001165.001170.00795000930040000
2017-04-051195.001198.001172.001176.009880001167287000
2017-04-041187.001196.001181.001195.00808000961664000
2017-04-031215.001215.001198.001202.00784000944122000
2017-03-311245.001254.001207.001207.009520001162688000
2017-03-301243.001243.001230.001231.00505000623570000
2017-03-291255.001259.001238.001246.00670000834683000
2017-03-281245.001255.001245.001255.00787000983344000
2017-03-271242.001242.001220.001233.00801000984782000
2017-03-241231.001260.001231.001254.00523000654336000
2017-03-231241.001241.001224.001229.00736000905528000
2017-03-221262.001262.001243.001245.00657000820969000
2017-03-211280.001287.001272.001279.00602000770000000
2017-03-171285.001293.001273.001291.00757000974712000
2017-03-161285.001292.001279.001286.00494000635170000
2017-03-151293.001302.001286.001297.00289000374408000
2017-03-141310.001320.001300.001300.00348000453569000
2017-03-131305.001310.001298.001310.00269000351321000
2017-03-101309.001317.001302.001305.008060001053653000
2017-03-091300.001300.001293.001299.00322000417854000
2017-03-081300.001301.001286.001294.00396000512264000
2017-03-071290.001302.001289.001298.00576000746317000
2017-03-061285.001304.001281.001297.00616000798336000
2017-03-031288.001297.001282.001293.00459000592155000
2017-03-021309.001309.001289.001293.00463000600417000
2017-03-011292.001296.001270.001288.0012330001581232000
2017-02-281286.001311.001286.001296.00724000941565000
2017-02-271300.001300.001269.001279.008950001145220000
2017-02-241303.001320.001296.001315.00686000899312000
2017-02-231327.001331.001308.001322.00583000768674000
2017-02-221339.001341.001327.001334.00663000883077000
2017-02-211315.001330.001312.001330.00372000492691000
2017-02-201310.001323.001295.001321.00343000451427000
2017-02-171318.001320.001307.001311.00519000680610000
2017-02-161317.001330.001306.001326.00697000922767000
2017-02-151304.001319.001304.001308.00283000370526000
2017-02-141309.001317.001290.001291.00324000420377000
2017-02-131323.001325.001302.001307.00296000387241000
2017-02-101290.001315.001290.001310.008470001105028000
2017-02-091277.001283.001269.001272.00435000554994000
2017-02-081285.001285.001274.001285.00634000811923000
2017-02-071240.001282.001237.001273.0013510001718707000
2017-02-061277.001277.001246.001249.00552000692609000
2017-02-031239.001272.001225.001261.009020001133095000
2017-02-021261.001266.001234.001235.00709000880788000
2017-02-011219.001254.001213.001253.00585000726624000
2017-01-311239.001243.001230.001233.00536000662378000
2017-01-301255.001260.001237.001253.00378000472027000
2017-01-271258.001262.001250.001257.008810001107740000
2017-01-261240.001252.001238.001249.0013710001709588000
2017-01-251237.001257.001232.001235.0010040001244521000
2017-01-241225.001229.001218.001222.00696000850985000
2017-01-231244.001249.001234.001234.00477000591461000
2017-01-201245.001258.001242.001253.00468000586110000
2017-01-191250.001265.001241.001249.00474000593015000
2017-01-181223.001239.001215.001235.00630000773211000
2017-01-171235.001244.001225.001229.009030001113773000
2017-01-161253.001260.001242.001242.00503000628219000
2017-01-131245.001257.001240.001257.00638000799721000
2017-01-121273.001278.001246.001253.00697000877714000
2017-01-111265.001277.001263.001275.00437000556332000
2017-01-101270.001284.001263.001265.00596000756917000
2017-01-061289.001289.001275.001287.008850001135711000
2017-01-051305.001315.001300.001309.008570001120679000
2017-01-041281.001317.001281.001317.008290001083497000
2016-12-301266.001281.001264.001273.00477000606914000
2016-12-291280.001287.001271.001275.00500000638414000
2016-12-281290.001293.001283.001290.00421000542197000
2016-12-271287.001296.001277.001286.00323000416097000
2016-12-261305.001305.001281.001284.00283000364747000
2016-12-221298.001302.001288.001296.00420000544313000
2016-12-211317.001317.001292.001299.00726000946134000
2016-12-201308.001316.001298.001309.00484000632931000
2016-12-191315.001316.001306.001310.00452000592143000
2016-12-161311.001329.001311.001315.0012110001595814000
2016-12-151293.001303.001282.001296.007740001001932000
2016-12-141298.001298.001273.001284.00469000601393000
2016-12-131281.001294.001274.001289.008230001058994000
2016-12-121290.001310.001284.001293.0020530002656850000
2016-12-091276.001287.001264.001278.0012620001609967000
2016-12-081260.001276.001252.001275.0011440001450731000
2016-12-071213.001249.001213.001247.0010080001248910000
2016-12-061211.001233.001197.001210.0013080001583895000
2016-12-051195.001219.001195.001206.008330001005937000
2016-12-021194.001233.001194.001218.0011360001385244000
2016-12-011201.001214.001190.001198.009770001172983000
2016-11-301188.001193.001176.001190.0019740002342283000
2016-11-291186.001194.001174.001188.0013550001607856000
2016-11-281182.001209.001177.001203.009570001144049000
2016-11-251212.001212.001184.001198.008800001051477000
2016-11-241225.001225.001190.001204.00787000946893000
2016-11-221209.001217.001203.001212.00677000820336000
2016-11-211192.001215.001189.001207.008980001082815000
2016-11-181194.001200.001179.001184.008880001053285000
2016-11-171154.001174.001150.001172.0013570001578784000
2016-11-161147.001177.001138.001176.0014980001743501000
2016-11-151152.001162.001126.001135.0013640001558088000

   ※ 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