[8540 福証] 福岡中央銀行 日足 時系列データ

[8540 福証] 福岡中央銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18373.00373.00373.00373.0050001865000
2017-08-17370.00370.00370.00370.0060002220000
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-03372.00372.00372.00372.0050001860000
2017-08-02378.00378.00378.00378.0080003024000
2017-08-01379.00379.00370.00370.0040001503000
2017-07-31375.00375.00375.00375.0040001500000
2017-07-2800
2017-07-27374.00374.00374.00374.0030001122000
2017-07-2600
2017-07-25380.00380.00380.00380.00220008360000
2017-07-24380.00380.00380.00380.002000760000
2017-07-21374.00380.00374.00380.0080003024000
2017-07-20374.00374.00374.00374.001000374000
2017-07-19378.00378.00378.00378.0050001890000
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-05379.00379.00379.00379.003500013265000
2017-07-04378.00378.00375.00375.00120004521000
2017-07-03375.00375.00375.00375.0030001125000
2017-06-30380.00380.00377.00377.0030001137000
2017-06-29375.00381.00371.00381.00260009761000
2017-06-28373.00373.00373.00373.001000373000
2017-06-2700
2017-06-26372.00372.00372.00372.001000372000
2017-06-23374.00374.00371.00371.00170006343000
2017-06-2200
2017-06-21372.00372.00372.00372.001000372000
2017-06-20374.00374.00372.00372.0060002240000
2017-06-19374.00374.00374.00374.001000374000
2017-06-16375.00375.00375.00375.002000750000
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12360.00360.00360.00360.0030001080000
2017-06-09367.00367.00367.00367.0040001468000
2017-06-0800
2017-06-07373.00373.00370.00370.00110004100000
2017-06-06372.00372.00372.00372.0030001116000
2017-06-05372.00372.00372.00372.0030001116000
2017-06-02379.00379.00379.00379.0070002653000
2017-06-01379.00379.00379.00379.002000758000
2017-05-31372.00372.00372.00372.0050001860000
2017-05-30372.00372.00372.00372.0030001116000
2017-05-2900
2017-05-26370.00375.00370.00375.0040001495000
2017-05-25377.00385.00370.00375.00160006032000
2017-05-24370.00370.00370.00370.00210007770000
2017-05-23369.00369.00369.00369.001000369000
2017-05-22368.00368.00368.00368.001000368000
2017-05-19366.00366.00366.00366.001000366000
2017-05-18370.00370.00370.00370.0050001850000
2017-05-1700
2017-05-16360.00360.00360.00360.0040001440000
2017-05-15368.00368.00368.00368.002000736000
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-09370.00370.00368.00368.0050001842000
2017-05-08372.00372.00370.00370.0050001856000
2017-05-02378.00378.00378.00378.00100003780000
2017-05-01374.00374.00374.00374.001000374000
2017-04-2800
2017-04-2700
2017-04-26375.00375.00369.00369.002000744000
2017-04-25373.00378.00367.00367.00200007467000
2017-04-24375.00375.00375.00375.002000750000
2017-04-2100
2017-04-20375.00375.00375.00375.001000375000
2017-04-19376.00376.00376.00376.002000752000
2017-04-18379.00379.00379.00379.0050001895000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06377.00377.00375.00375.0050001881000
2017-04-05376.00376.00376.00376.0030001128000
2017-04-04380.00380.00380.00380.0080003040000
2017-04-03375.00375.00375.00375.0030001125000
2017-03-31379.00379.00378.00378.0030001136000
2017-03-3000
2017-03-2900
2017-03-28375.00375.00375.00375.0030001125000
2017-03-27375.00375.00375.00375.001000375000
2017-03-24380.00380.00380.00380.00120004560000
2017-03-2300
2017-03-22376.00376.00376.00376.002000752000
2017-03-21384.00384.00376.00376.0060002288000
2017-03-17379.00379.00379.00379.001000379000
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-10378.00378.00376.00376.0040001508000
2017-03-0900
2017-03-0800
2017-03-07378.00378.00378.00378.001000378000
2017-03-0600
2017-03-03379.00379.00379.00379.0030001137000
2017-03-02389.00389.00389.00389.0080003112000
2017-03-01370.00375.00370.00375.0050001860000
2017-02-28378.00378.00378.00378.0030001134000
2017-02-27380.00380.00380.00380.0030001140000
2017-02-24395.00395.00384.00384.00120004729000
2017-02-23385.00385.00385.00385.001000385000
2017-02-2200
2017-02-21386.00386.00386.00386.0030001158000
2017-02-20392.00392.00392.00392.0040001568000
2017-02-17390.00390.00390.00390.001000390000
2017-02-16385.00385.00385.00385.002000770000
2017-02-15385.00385.00385.00385.001000385000
2017-02-14390.00393.00385.00385.0040001561000
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-08383.00383.00383.00383.001000383000
2017-02-07383.00383.00383.00383.002000766000
2017-02-06386.00386.00386.00386.002000772000
2017-02-03387.00387.00387.00387.0030001161000
2017-02-02394.00394.00394.00394.0070002758000
2017-02-01393.00393.00393.00393.002000786000
2017-01-3100
2017-01-30381.00381.00381.00381.0040001524000
2017-01-27385.00385.00385.00385.001000385000
2017-01-26383.00383.00383.00383.002000766000
2017-01-25393.00393.00381.00381.00160006242000
2017-01-24390.00390.00390.00390.001000390000
2017-01-2300
2017-01-20382.00382.00382.00382.001000382000
2017-01-19382.00382.00382.00382.001000382000
2017-01-18393.00393.00393.00393.0050001965000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12388.00388.00388.00388.002000776000
2017-01-1100
2017-01-1000
2017-01-06380.00380.00380.00380.0030001140000
2017-01-05394.00394.00394.00394.0080003152000
2017-01-04382.00382.00382.00382.001000382000
2016-12-30385.00385.00385.00385.0040001540000
2016-12-2900
2016-12-2800
2016-12-27377.00377.00377.00377.002000754000
2016-12-2600
2016-12-22390.00390.00390.00390.00210008190000
2016-12-21382.00382.00382.00382.001000382000
2016-12-20388.00388.00388.00388.0040001552000
2016-12-1900
2016-12-16381.00381.00381.00381.001000381000
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-12365.00365.00365.00365.002000730000
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-06373.00373.00373.00373.00110004103000
2016-12-05389.00390.00374.00374.003900015148000
2016-12-02385.00385.00385.00385.00100003850000
2016-12-01377.00377.00377.00377.0060002262000
2016-11-30380.00385.00380.00385.00200007680000
2016-11-29376.00376.00376.00376.001000376000
2016-11-28376.00377.00375.00376.00100003757000
2016-11-25378.00378.00375.00375.00140005287000
2016-11-24379.00379.00379.00379.0050001895000
2016-11-2200
2016-11-21372.00372.00372.00372.002000744000
2016-11-18377.00377.00371.00371.0070002627000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09370.00370.00370.00370.002000740000
2016-11-0800
2016-11-0700
2016-11-04368.00368.00368.00368.0040001472000
2016-11-02379.00379.00379.00379.0080003032000
2016-11-01377.00377.00377.00377.002000754000
2016-10-31372.00372.00372.00372.00110004092000
2016-10-2800
2016-10-2700
2016-10-26373.00373.00373.00373.001000373000
2016-10-25381.00381.00381.00381.00120004572000
2016-10-24373.00373.00373.00373.0080002984000
2016-10-2100
2016-10-20365.00365.00365.00365.001000365000
2016-10-19370.00373.00370.00373.002000743000
2016-10-18373.00373.00373.00373.0050001865000
2016-10-17371.00371.00371.00371.001000371000
2016-10-1400
2016-10-13368.00371.00368.00371.0030001109000
2016-10-1200
2016-10-1100
2016-10-07367.00367.00367.00367.002000734000
2016-10-0600
2016-10-05370.00372.00364.00369.00160005859000
2016-10-04382.00382.00382.00382.0080003056000
2016-10-03375.00375.00375.00375.001000375000
2016-09-30378.00378.00370.00370.0080002976000
2016-09-29363.00363.00363.00363.0050001815000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23384.00384.00373.00373.00120004597000
2016-09-21379.00379.00377.00377.0060002270000
2016-09-2000
2016-09-16379.00379.00379.00379.001000379000
2016-09-15365.00365.00365.00365.0070002555000
2016-09-14364.00364.00364.00364.001000364000
2016-09-13363.00363.00363.00363.001000363000
2016-09-12365.00365.00365.00365.001000365000
2016-09-0900
2016-09-0800
2016-09-07365.00365.00365.00365.001000365000
2016-09-06366.00369.00366.00369.002000735000
2016-09-05366.00366.00366.00366.002000732000
2016-09-02388.00388.00388.00388.0080003104000
2016-09-01380.00380.00380.00380.0030001140000
2016-08-3100
2016-08-3000
2016-08-29370.00370.00370.00370.001000370000
2016-08-2600
2016-08-25380.00380.00380.00380.00120004560000
2016-08-24370.00370.00370.00370.001000370000
2016-08-2300
2016-08-22366.00366.00366.00366.001000366000
2016-08-19366.00366.00366.00366.001000366000
2016-08-18377.00377.00377.00377.0050001885000
2016-08-1700
2016-08-1600
2016-08-15361.00361.00361.00361.001000361000

   ※ 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