[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 
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
2016-11-141150.001155.001115.001140.0023430002658141000
2016-11-111187.001207.001164.001179.0012440001472729000
2016-11-101177.001189.001156.001175.009650001129262000
2016-11-091152.001167.001095.001105.0015510001736161000
2016-11-081149.001160.001143.001148.0012090001389827000
2016-11-071151.001160.001145.001149.00693000796349000
2016-11-041136.001141.001119.001132.00862000974961000
2016-11-021148.001148.001132.001139.00724000825436000
2016-11-011161.001161.001142.001159.00650000750015000
2016-10-311160.001162.001140.001158.009220001065378000
2016-10-281151.001165.001147.001161.00825000955419000
2016-10-271134.001138.001128.001134.00529000599867000
2016-10-261124.001127.001114.001127.00470000527923000
2016-10-251126.001138.001121.001127.00529000597286000
2016-10-241122.001125.001108.001120.00678000756934000
2016-10-211105.001122.001100.001118.0012100001349641000
2016-10-201084.001105.001081.001105.00677000741787000
2016-10-191080.001084.001074.001082.00472000509708000
2016-10-181073.001085.001073.001080.00347000374095000
2016-10-171084.001095.001074.001078.00436000471597000
2016-10-141064.001082.001064.001080.00616000662007000
2016-10-131089.001091.001070.001073.00483000520912000
2016-10-121079.001093.001075.001080.00458000496105000
2016-10-111080.001103.001080.001086.00480000523307000
2016-10-071095.001100.001073.001082.00658000711747000
2016-10-061097.001114.001091.001097.00817000899489000
2016-10-051092.001095.001069.001082.0012660001369709000
2016-10-041083.001096.001083.001091.00622000677720000
2016-10-031086.001093.001071.001076.00558000603010000
2016-09-301090.001092.001065.001073.00928000997741000
2016-09-291104.001116.001092.001107.00617000681947000
2016-09-281105.001116.001079.001088.00906000987717000
2016-09-271127.001127.001077.001122.0013620001502896000
2016-09-261131.001160.001125.001129.0015630001778303000
2016-09-231133.001133.001115.001123.0010000001122538000
2016-09-211077.001140.001054.001134.0017760001957410000
2016-09-201070.001090.001059.001068.00930000999186000
2016-09-161048.001080.001042.001074.009930001058049000
2016-09-151043.001050.001032.001041.009670001005396000
2016-09-141055.001063.001037.001058.0012220001290328000
2016-09-131063.001074.001053.001065.00765000814342000
2016-09-121084.001095.001066.001080.009900001066850000
2016-09-091084.001099.001081.001090.00626000682402000
2016-09-081095.001099.001082.001090.00656000715666000
2016-09-071100.001100.001068.001093.00614000666162000
2016-09-061109.001116.001095.001105.00686000757661000
2016-09-051110.001120.001097.001098.00519000572974000
2016-09-021103.001105.001087.001102.009200001010061000
2016-09-011091.001109.001087.001101.0011030001214266000
2016-08-311078.001092.001073.001092.0014460001569747000
2016-08-301029.001064.001029.001057.0011470001207878000
2016-08-291029.001039.001020.001026.00888000913123000
2016-08-261014.001023.001004.001004.00803000813721000
2016-08-251004.001015.00998.001012.00479000483412000
2016-08-24995.001009.00995.001005.00423000424844000
2016-08-231013.001020.00992.001000.00495000495933000
2016-08-221020.001022.001005.001022.00299000304181000
2016-08-191018.001026.001012.001020.00412000419720000
2016-08-181023.001045.001013.001015.00599000614624000
2016-08-171000.001027.00994.001023.00812000821922000
2016-08-161017.001030.001008.001009.00620000630638000
2016-08-151023.001041.001015.001018.00344000352675000
2016-08-121045.001045.001010.001023.00609000624701000
2016-08-101014.001037.001003.001037.00746000766949000
2016-08-091026.001038.001022.001027.00891000915503000
2016-08-081013.001034.001010.001030.00888000911757000
2016-08-05997.001008.00994.00998.00532000531749000
2016-08-04999.001016.00985.001008.0014480001448246000
2016-08-031000.001000.00968.00970.0014200001394846000
2016-08-021022.001028.00992.00996.0014000001414048000
2016-08-011018.001046.00993.001042.0015270001561081000
2016-07-29965.001023.00951.001020.0016550001652623000
2016-07-28971.00977.00958.00965.00825000796449000
2016-07-27980.00992.00968.00979.0010970001075809000
2016-07-26970.00977.00960.00965.00832000805197000
2016-07-25974.00987.00967.00970.00521000506867000
2016-07-22988.001000.00967.00974.0010470001023377000
2016-07-211006.001016.00995.001006.00835000840116000
2016-07-201009.001014.00982.00993.0010700001061140000
2016-07-191023.001027.00995.001010.00703000708609000
2016-07-151003.001020.00994.001000.0020740002080622000
2016-07-14994.00999.00975.00995.0011180001108210000
2016-07-13991.001001.00981.00986.0010790001068474000
2016-07-12958.00986.00955.00977.0010470001022707000
2016-07-11917.00952.00917.00943.00846000795435000
2016-07-08920.00927.00905.00907.00829000756434000
2016-07-07915.00938.00915.00919.00649000597541000
2016-07-06935.00936.00915.00925.00828000764957000
2016-07-05961.00967.00945.00950.00649000617251000
2016-07-04962.00976.00955.00969.00839000812827000
2016-07-01970.00981.00961.00964.00642000620601000
2016-06-30978.00986.00963.00965.00865000840194000
2016-06-29950.00967.00942.00959.00644000616314000
2016-06-28943.00957.00923.00943.001000000941420000
2016-06-27952.00954.00937.00945.00752000709397000
2016-06-241003.001011.00919.00938.0015520001484314000
2016-06-23987.001007.00980.00999.00715000713455000
2016-06-22991.00991.00980.00984.00565000556458000
2016-06-21994.001002.00979.00998.00833000829332000
2016-06-201003.001017.00997.001012.00683000690193000
2016-06-17993.00998.00985.00990.00824000816314000
2016-06-161014.001022.00970.00978.0012000001185690000
2016-06-15991.001009.00986.00999.00854000855196000
2016-06-14993.001000.00984.00997.00853000846873000
2016-06-131010.001012.00996.00997.00982000983378000
2016-06-101030.001030.001011.001020.00759000774798000
2016-06-091049.001051.001027.001031.00708000731598000
2016-06-081058.001058.001045.001057.00441000464634000
2016-06-071051.001065.001051.001058.00544000575795000
2016-06-061046.001053.001026.001051.00944000985737000
2016-06-031056.001068.001053.001060.00769000815102000
2016-06-021072.001083.001054.001056.0010900001157910000
2016-06-011080.001106.001062.001086.0014870001618688000
2016-05-311099.001111.001077.001082.0049050005330046000
2016-05-301111.001111.001092.001104.009390001034502000
2016-05-271100.001105.001088.001099.00782000857652000
2016-05-261126.001134.001091.001091.0016120001780392000
2016-05-251130.001132.001109.001114.00714000796333000
2016-05-241117.001121.001104.001110.00768000855361000
2016-05-231110.001125.001100.001122.0013200001474579000
2016-05-201087.001113.001078.001110.0018350002024893000
2016-05-191115.001115.001077.001089.0015720001716822000
2016-05-181071.001105.001052.001099.0019900002158788000
2016-05-171079.001093.001062.001080.0010500001128432000
2016-05-161037.001079.001035.001068.0020300002168612000
2016-05-131035.001038.001018.001024.0010000001025144000
2016-05-121036.001044.001028.001035.0011610001203121000
2016-05-111061.001070.001043.001045.009990001051553000
2016-05-101025.001071.001016.001062.0016320001711551000
2016-05-091022.001044.001011.001021.0012760001305009000
2016-05-06997.001015.00990.001006.00893000893903000
2016-05-021005.001014.00980.00997.0018560001848575000
2016-04-281100.001112.001023.001025.0021020002232616000
2016-04-271084.001100.001081.001096.0011200001223630000
2016-04-261096.001096.001067.001078.009560001032667000
2016-04-251079.001104.001065.001097.0012060001316681000
2016-04-221050.001090.001047.001076.0020320002177416000
2016-04-211051.001060.001041.001054.0011470001206538000
2016-04-201035.001051.001027.001035.00906000937981000
2016-04-191014.001035.001007.001034.0012120001245397000
2016-04-18994.001001.00977.00986.00978000965471000
2016-04-151018.001032.001009.001014.0013590001380548000
2016-04-141012.001036.001006.001028.0018900001938925000
2016-04-13980.001006.00972.001003.0011530001145847000
2016-04-12934.00974.00934.00970.0013890001339189000
2016-04-11941.00944.00927.00934.00924000862949000
2016-04-08936.00968.00920.00956.0015100001430211000
2016-04-07947.00965.00935.00949.00869000824993000
2016-04-06958.00967.00945.00952.0013140001255069000
2016-04-05984.00992.00958.00960.0013120001268896000
2016-04-04983.001009.00979.00993.0012220001214122000
2016-04-011018.001023.00985.00987.0017430001729473000
2016-03-311023.001043.001020.001023.0010090001037571000
2016-03-301043.001048.001011.001015.0010370001060015000
2016-03-291043.001052.001034.001049.00893000933336000
2016-03-281038.001055.001035.001052.00940000982813000
2016-03-251028.001037.001002.001030.0014530001482335000
2016-03-241048.001053.001029.001029.0011520001193920000
2016-03-231072.001078.001050.001054.00882000935163000
2016-03-221056.001074.001046.001060.00939000996728000
2016-03-181040.001057.001034.001056.0014990001568632000
2016-03-171045.001070.001040.001046.009750001026947000
2016-03-161061.001063.001038.001047.0013420001405741000
2016-03-151071.001085.001061.001079.0013110001408732000
2016-03-141066.001088.001059.001074.0012700001365264000
2016-03-111032.001062.001031.001060.0016000001679231000
2016-03-101039.001048.001031.001042.0014560001515202000
2016-03-091059.001060.001035.001038.0011880001238613000
2016-03-081084.001091.001058.001072.0015370001648962000
2016-03-071094.001105.001086.001098.0015280001677933000
2016-03-041064.001081.001059.001077.0021660002322903000
2016-03-031039.001091.001039.001076.0023620002520726000
2016-03-021039.001040.001013.001037.0025780002651537000
2016-03-011043.001057.001020.001027.0019390001998401000
2016-02-291075.001094.001063.001063.0011150001200590000
2016-02-261075.001087.001061.001066.00590000631142000
2016-02-251063.001084.001058.001077.0011520001232570000
2016-02-241042.001078.001042.001063.0010560001121696000
2016-02-231058.001073.001052.001056.0012140001288330000
2016-02-221045.001061.001034.001050.00898000942499000
2016-02-191068.001070.001048.001054.00843000890107000
2016-02-181079.001090.001068.001077.0012940001397481000
2016-02-171057.001082.001047.001063.0021230002260466000
2016-02-161040.001082.001040.001059.0014360001530313000
2016-02-151039.001065.001028.001055.0026850002817331000
2016-02-121003.001038.001000.001009.0033120003365259000
2016-02-101065.001068.001023.001033.0020510002133858000
2016-02-091089.001093.001054.001065.0021610002314491000
2016-02-081102.001126.001092.001115.0014190001579245000
2016-02-051124.001146.001110.001127.0014110001588052000
2016-02-041146.001174.001137.001140.0017880002059134000
2016-02-031197.001197.001149.001159.0020530002399263000
2016-02-021206.001235.001202.001205.0018530002249455000
2016-02-011278.001278.001220.001230.0021290002637245000
2016-01-291296.001321.001237.001292.0013450001724278000
2016-01-281284.001314.001280.001286.00719000928871000
2016-01-271273.001300.001273.001300.0010160001310194000
2016-01-261267.001270.001243.001256.008760001100466000
2016-01-251297.001297.001273.001287.007990001027515000
2016-01-221270.001294.001259.001292.0010910001394012000
2016-01-211270.001290.001240.001240.0010910001384690000
2016-01-201310.001317.001277.001279.0011080001427140000
2016-01-191335.001344.001309.001324.00741000978927000
2016-01-181326.001339.001314.001335.0011500001526432000
2016-01-151355.001357.001338.001355.0018400002481811000
2016-01-141311.001341.001295.001334.0013330001751276000
2016-01-131326.001345.001315.001341.009290001238212000
2016-01-121324.001333.001302.001303.0013820001816438000
2016-01-081356.001369.001336.001337.008850001194316000
2016-01-071388.001403.001361.001365.008540001176390000
2016-01-061413.001420.001370.001379.009450001307488000
2016-01-051400.001422.001400.001413.007200001016484000
2016-01-041427.001437.001400.001407.007150001010023000
2015-12-301452.001457.001438.001440.00643000928406000
2015-12-291404.001453.001404.001449.00523000750329000
2015-12-281401.001413.001400.001409.00416000585114000
2015-12-251408.001409.001384.001390.00255000354852000
2015-12-241414.001419.001402.001403.00396000557783000
2015-12-221396.001414.001396.001412.00539000759284000
2015-12-211392.001407.001379.001400.00456000635206000
2015-12-181429.001453.001404.001404.0012460001772968000
2015-12-171400.001427.001400.001416.0011450001619128000
2015-12-161379.001397.001372.001388.0012010001664397000
2015-12-151375.001375.001348.001349.007540001023274000
2015-12-141351.001375.001351.001375.0010430001421436000
2015-12-111378.001396.001377.001386.009210001274509000
2015-12-101392.001398.001374.001387.007440001032406000
2015-12-091393.001410.001389.001395.0012830001793410000
2015-12-081411.001411.001394.001404.0011650001632898000
2015-12-071422.001438.001411.001411.007880001118805000
2015-12-041404.001410.001395.001408.008290001163674000
2015-12-031423.001433.001412.001431.007320001040597000
2015-12-021442.001455.001434.001435.00603000869405000
2015-12-011426.001437.001420.001434.009100001299626000
2015-11-301439.001450.001426.001428.0018250002612453000
2015-11-271470.001471.001442.001452.00676000982986000
2015-11-261467.001476.001462.001465.00264000387207000

   ※ 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