[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 
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
2016-08-1200
2016-08-10364.00364.00360.00360.0070002533000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04368.00368.00368.00368.001000368000
2016-08-03375.00375.00375.00375.002000750000
2016-08-02405.00405.00405.00405.0070002835000
2016-08-01400.00400.00400.00400.002000800000
2016-07-2900
2016-07-28386.00386.00386.00386.001000386000
2016-07-2700
2016-07-2600
2016-07-25400.00400.00400.00400.002800011200000
2016-07-22390.00398.00390.00398.0030001178000
2016-07-21382.00382.00382.00382.0030001146000
2016-07-20398.00398.00390.00390.0060002380000
2016-07-19383.00383.00383.00383.001000383000
2016-07-15380.00383.00380.00383.002000763000
2016-07-14365.00380.00365.00380.00140005170000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-07370.00370.00370.00370.001000370000
2016-07-0600
2016-07-05400.00400.00400.00400.003100012400000
2016-07-04385.00385.00385.00385.0070002695000
2016-07-01400.00400.00400.00400.002000800000
2016-06-30360.00368.00360.00368.0040001464000
2016-06-2900
2016-06-28350.00350.00350.00350.001000350000
2016-06-27336.00350.00336.00350.0030001022000
2016-06-24368.00368.00368.00368.00120004416000
2016-06-2300
2016-06-2200
2016-06-21356.00356.00356.00356.0030001068000
2016-06-20364.00364.00364.00364.0040001456000
2016-06-17356.00356.00356.00356.001000356000
2016-06-16350.00350.00350.00350.001000350000
2016-06-1500
2016-06-14340.00340.00340.00340.001000340000
2016-06-1300
2016-06-10345.00348.00345.00348.0030001038000
2016-06-09340.00340.00340.00340.001000340000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03343.00348.00343.00348.0030001034000
2016-06-02358.00358.00358.00358.0090003222000
2016-06-01357.00358.00357.00358.0030001072000
2016-05-31350.00350.00350.00350.001000350000
2016-05-30344.00358.00344.00358.0070002428000
2016-05-2700
2016-05-26360.00360.00352.00352.0030001072000
2016-05-25368.00368.00368.00368.00130004784000
2016-05-2400
2016-05-2300
2016-05-20354.00354.00354.00354.001000354000
2016-05-19347.00352.00347.00352.0030001046000
2016-05-18363.00363.00363.00363.0050001815000
2016-05-17349.00350.00349.00350.00110003849000
2016-05-1600
2016-05-13343.00343.00343.00343.001000343000
2016-05-1200
2016-05-1100
2016-05-10347.00347.00347.00347.00100003470000
2016-05-09363.00363.00363.00363.001000363000
2016-05-06377.00377.00377.00377.00100003770000
2016-05-02378.00378.00378.00378.001000378000
2016-04-28367.00370.00367.00370.0040001474000
2016-04-27368.00368.00361.00361.0040001453000
2016-04-26368.00368.00368.00368.001000368000
2016-04-25382.00382.00371.00371.00160006069000
2016-04-2200
2016-04-21382.00382.00382.00382.001000382000
2016-04-20379.00382.00379.00382.0040001522000
2016-04-19381.00381.00381.00381.0060002286000
2016-04-18381.00381.00381.00381.0030001143000
2016-04-15380.00381.00380.00381.0030001141000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05374.00374.00374.00374.0030001122000
2016-04-04384.00384.00378.00378.0090003450000
2016-04-01388.00388.00380.00380.0060002296000
2016-03-31381.00381.00381.00381.001000381000
2016-03-3000
2016-03-2900
2016-03-28373.00373.00373.00373.0060002238000
2016-03-25400.00400.00378.00378.00240009386000
2016-03-2400
2016-03-23385.00385.00385.00385.001000385000
2016-03-22385.00385.00385.00385.002000770000
2016-03-18390.00390.00390.00390.0050001950000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14385.00385.00385.00385.001000385000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08383.00385.00383.00385.002000768000
2016-03-07385.00385.00385.00385.001000385000
2016-03-0400
2016-03-03405.00405.00405.00405.002000810000
2016-03-02405.00405.00405.00405.0080003240000
2016-03-01385.00385.00385.00385.0030001155000
2016-02-2900
2016-02-26374.00374.00374.00374.001000374000
2016-02-25380.00380.00380.00380.00120004560000
2016-02-24370.00370.00370.00370.002000740000
2016-02-23380.00380.00374.00374.0040001505000
2016-02-22380.00380.00380.00380.002000760000
2016-02-19375.00375.00375.00375.001000375000
2016-02-18380.00380.00380.00380.0050001900000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12372.00372.00372.00372.001000372000
2016-02-1000
2016-02-09372.00372.00372.00372.0030001116000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03382.00386.00382.00386.0030001150000
2016-02-02405.00405.00397.00397.00100004042000
2016-02-01424.00424.00396.00396.0030001244000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25390.00400.00390.00400.00110004307000
2016-01-22366.00366.00366.00366.00100003660000
2016-01-21390.00390.00390.00390.001000390000
2016-01-20390.00390.00390.00390.0030001170000
2016-01-19402.00402.00402.00402.0040001608000
2016-01-18389.00389.00380.00380.0030001149000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12376.00376.00376.00376.002000752000
2016-01-0800
2016-01-07376.00376.00376.00376.001000376000
2016-01-06376.00376.00376.00376.002000752000
2016-01-05405.00405.00405.00405.00100004050000
2016-01-0400
2015-12-3000
2015-12-29390.00390.00390.00390.002000780000
2015-12-28390.00390.00390.00390.002000780000
2015-12-25398.00400.00398.00400.002800011172000
2015-12-24390.00395.00387.00394.0070002744000
2015-12-22380.00395.00380.00395.0040001558000
2015-12-21382.00382.00382.00382.0030001146000
2015-12-18405.00405.00405.00405.0060002430000
2015-12-17380.00380.00380.00380.001000380000
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-04389.00400.00389.00400.003200012730000
2015-12-03385.00388.00385.00388.0050001930000
2015-12-02390.00390.00385.00385.00110004285000
2015-12-0100
2015-11-3000
2015-11-27376.00376.00372.00375.0060002249000
2015-11-2600

   ※ 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