[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 
2017-04-271241.001254.001236.001252.00557000695216000
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
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

   ※ 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