[8554 福証] 南日本銀行 日足 時系列データ

[8554 福証] 南日本銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201548.001580.001526.001580.0043006714500
2017-10-191545.001548.001545.001548.00200309300
2017-10-181522.001545.001522.001545.00600915500
2017-10-171545.001545.001545.001545.00100154500
2017-10-161568.001568.001568.001568.00100156800
2017-10-1300
2017-10-121530.001530.001530.001530.009001377000
2017-10-111530.001530.001530.001530.00100153000
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-041520.001522.001520.001522.0011001672200
2017-10-031540.001540.001530.001530.00300461000
2017-10-021550.001550.001550.001550.00100155000
2017-09-291580.001580.001580.001580.00300474000
2017-09-281580.001582.001580.001582.00300474200
2017-09-2700
2017-09-26158.00158.00158.00158.0070001106000
2017-09-25158.00158.00158.00158.005000790000
2017-09-22155.00160.00155.00158.00410006434000
2017-09-21155.00155.00155.00155.001000155000
2017-09-20154.00154.00154.00154.00170002618000
2017-09-19158.00158.00158.00158.00100001580000
2017-09-15154.00154.00154.00154.001000154000
2017-09-14157.00158.00153.00153.00130002037000
2017-09-13156.00156.00156.00156.001000156000
2017-09-1200
2017-09-11155.00157.00155.00157.00100001559000
2017-09-0800
2017-09-07155.00156.00155.00156.003000467000
2017-09-06152.00152.00152.00152.003000456000
2017-09-05153.00154.00153.00153.0090001380000
2017-09-04152.00152.00152.00152.004000608000
2017-09-01152.00152.00152.00152.005000760000
2017-08-3100
2017-08-3000
2017-08-29154.00154.00154.00154.001000154000
2017-08-2800
2017-08-25153.00154.00153.00154.0090001382000
2017-08-24151.00152.00151.00151.006000908000
2017-08-23154.00154.00151.00151.00290004402000
2017-08-22152.00154.00152.00154.00320004876000
2017-08-21152.00152.00152.00152.001000152000
2017-08-1800
2017-08-17152.00152.00152.00152.004000608000
2017-08-1600
2017-08-15151.00151.00151.00151.002000302000
2017-08-14152.00152.00152.00152.003000456000
2017-08-10152.00152.00152.00152.0080001216000
2017-08-09152.00152.00152.00152.004000608000
2017-08-08152.00152.00151.00152.0090001363000
2017-08-07151.00152.00151.00152.00220003341000
2017-08-04152.00153.00152.00153.003000458000
2017-08-0300
2017-08-02150.00152.00150.00152.00320004843000
2017-08-01151.00151.00150.00150.00210003155000
2017-07-3100
2017-07-28152.00152.00152.00152.005000760000
2017-07-27152.00152.00151.00152.0070001063000
2017-07-26152.00152.00152.00152.003000456000
2017-07-25152.00152.00151.00151.00160002417000
2017-07-24152.00152.00152.00152.00270004104000
2017-07-21152.00152.00150.00152.0023800036022000
2017-07-20153.00153.00152.00152.00290004412000
2017-07-19156.00157.00153.00153.0011700018096000
2017-07-18157.00158.00155.00155.00300004668000
2017-07-14155.00155.00155.00155.003000465000
2017-07-1300
2017-07-12153.00154.00153.00154.002000307000
2017-07-11155.00155.00155.00155.00100001550000
2017-07-10153.00154.00153.00154.00220003367000
2017-07-0700
2017-07-06154.00156.00153.00153.00120001858000
2017-07-05153.00153.00153.00153.003000459000
2017-07-04153.00154.00152.00153.00130001985000
2017-07-03153.00153.00153.00153.005000765000
2017-06-30153.00153.00153.00153.004000612000
2017-06-29153.00153.00153.00153.001000153000
2017-06-28153.00154.00153.00154.003000460000
2017-06-27153.00155.00153.00155.00100001544000
2017-06-26153.00153.00153.00153.00120001836000
2017-06-23155.00155.00155.00155.00110001705000
2017-06-22156.00156.00153.00155.008100012580000
2017-06-21156.00156.00156.00156.004000624000
2017-06-20155.00155.00155.00155.00130002015000
2017-06-19155.00155.00153.00153.006000921000
2017-06-16154.00154.00153.00153.003000461000
2017-06-1500
2017-06-14156.00156.00156.00156.00640009984000
2017-06-13153.00156.00153.00156.0090001388000
2017-06-1200
2017-06-09153.00153.00153.00153.00350005355000
2017-06-08153.00153.00153.00153.006000918000
2017-06-07153.00154.00153.00153.00100001533000
2017-06-06154.00154.00154.00154.00100001540000
2017-06-05154.00154.00154.00154.001000154000
2017-06-02153.00153.00153.00153.00100001530000
2017-06-0100
2017-05-3100
2017-05-30153.00158.00153.00158.0080001259000
2017-05-29153.00153.00153.00153.001000153000
2017-05-26155.00155.00152.00152.0090001377000
2017-05-25153.00153.00153.00153.004000612000
2017-05-24153.00153.00153.00153.00100001530000
2017-05-23153.00153.00153.00153.0080001224000
2017-05-22152.00153.00152.00153.00360005473000
2017-05-19152.00152.00152.00152.001000152000
2017-05-18153.00153.00153.00153.001000153000
2017-05-17153.00153.00152.00152.002000305000
2017-05-16153.00158.00151.00151.00320004946000
2017-05-15153.00153.00152.00152.004000610000
2017-05-12151.00151.00151.00151.00140002114000
2017-05-1100
2017-05-10156.00156.00154.00155.0070001085000
2017-05-09156.00156.00155.00155.00100001555000
2017-05-08156.00157.00155.00156.006000935000
2017-05-0200
2017-05-0100
2017-04-28156.00156.00155.00156.00100001552000
2017-04-27155.00156.00155.00156.005000776000
2017-04-26153.00156.00153.00156.00100001535000
2017-04-25156.00156.00155.00155.002000311000
2017-04-24157.00157.00157.00157.005000785000
2017-04-21155.00157.00155.00157.00460007136000
2017-04-2000
2017-04-19155.00155.00155.00155.00220003410000
2017-04-18158.00158.00158.00158.006000948000
2017-04-17156.00156.00156.00156.001000156000
2017-04-1400
2017-04-13156.00156.00155.00155.004000623000
2017-04-12157.00157.00157.00157.001000157000
2017-04-11157.00157.00157.00157.001000157000
2017-04-10156.00158.00156.00158.00100001562000
2017-04-07157.00157.00157.00157.003000471000
2017-04-06157.00157.00157.00157.006900010833000
2017-04-05157.00157.00157.00157.00170002669000
2017-04-04158.00158.00158.00158.001000158000
2017-04-03158.00158.00158.00158.006000948000
2017-03-31158.00158.00157.00157.00120001889000
2017-03-30158.00162.00158.00160.0070001123000
2017-03-29164.00164.00157.00157.00340005428000
2017-03-28165.00165.00163.00165.00170002795000
2017-03-27165.00165.00164.00165.00170002796000
2017-03-24165.00165.00165.00165.00290004785000
2017-03-23163.00164.00163.00164.00330005393000
2017-03-22164.00164.00162.00162.00370006066000
2017-03-21164.00164.00164.00164.0080001312000
2017-03-1700
2017-03-16162.00162.00162.00162.003000486000
2017-03-15161.00161.00161.00161.001000161000
2017-03-14163.00165.00163.00165.00200003291000
2017-03-13161.00161.00160.00160.00200003201000
2017-03-10165.00165.00162.00162.00160002598000
2017-03-09160.00165.00160.00165.00230003749000
2017-03-08160.00160.00160.00160.0080001280000
2017-03-07161.00162.00161.00162.00110001776000
2017-03-06161.00161.00158.00158.0070001114000
2017-03-03158.00160.00158.00160.0070001109000
2017-03-02161.00161.00161.00161.003000483000
2017-03-0100
2017-02-28159.00161.00158.00161.00110001751000
2017-02-27158.00159.00158.00159.0090001423000
2017-02-24158.00159.00158.00159.005000791000
2017-02-23163.00163.00159.00163.0090001463000
2017-02-22161.00162.00161.00162.00310004999000
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16159.00161.00159.00161.0080001277000
2017-02-15159.00159.00159.00159.00100001590000
2017-02-14157.00159.00157.00159.002000316000
2017-02-13157.00157.00157.00157.002000314000
2017-02-10158.00158.00158.00158.001000158000
2017-02-09158.00159.00157.00157.00150002371000
2017-02-08157.00157.00157.00157.001000157000
2017-02-07158.00158.00158.00158.001000158000
2017-02-06158.00158.00158.00158.0070001106000
2017-02-03159.00159.00156.00158.005000787000
2017-02-02156.00156.00156.00156.001000156000
2017-02-01155.00159.00155.00159.00190002987000
2017-01-31156.00158.00155.00155.00300004682000
2017-01-30155.00159.00155.00159.00210003319000
2017-01-27155.00156.00155.00156.00270004186000
2017-01-26156.00156.00156.00156.004000624000
2017-01-25158.00159.00158.00159.003000475000
2017-01-24155.00155.00155.00155.006000930000
2017-01-23157.00157.00157.00157.00110001727000
2017-01-20157.00159.00157.00157.00560008833000
2017-01-19156.00157.00156.00157.00160002506000
2017-01-18156.00156.00156.00156.004000624000
2017-01-17157.00157.00157.00157.00100001570000
2017-01-16157.00157.00155.00155.00300004697000
2017-01-13157.00157.00157.00157.001000157000
2017-01-12157.00157.00157.00157.00110001727000
2017-01-11156.00157.00156.00157.00180002823000
2017-01-10156.00156.00155.00156.0080001245000
2017-01-06155.00155.00153.00153.00150002310000
2017-01-05157.00157.00155.00157.00200003119000
2017-01-04155.00157.00155.00155.00150002330000
2016-12-30154.00154.00154.00154.002000308000
2016-12-29155.00156.00155.00156.00150002326000
2016-12-28155.00155.00155.00155.001000155000
2016-12-27157.00157.00157.00157.006000942000
2016-12-26157.00157.00157.00157.0080001256000
2016-12-22157.00157.00155.00157.008800013806000
2016-12-21157.00160.00157.00157.00140002210000
2016-12-20157.00157.00157.00157.001000157000
2016-12-19157.00157.00157.00157.001000157000
2016-12-16159.00159.00157.00158.00170002694000
2016-12-15155.00156.00155.00156.005000778000
2016-12-14155.00155.00153.00154.00190002921000
2016-12-13154.00159.00154.00157.0090001414000
2016-12-12156.00156.00154.00154.00220003414000
2016-12-09155.00155.00153.00154.0011900018409000
2016-12-08155.00156.00155.00155.00160002487000
2016-12-07154.00156.00154.00154.00270004169000
2016-12-06154.00154.00154.00154.001000154000
2016-12-05154.00154.00154.00154.0070001078000
2016-12-0200
2016-12-01156.00156.00155.00155.0070001088000
2016-11-30154.00160.00153.00154.00300004668000
2016-11-29156.00157.00156.00157.005000783000
2016-11-28155.00157.00155.00157.0080001245000
2016-11-25155.00155.00154.00154.004000618000
2016-11-24154.00155.00153.00154.00380005853000
2016-11-22155.00158.00154.00154.00390006113000
2016-11-21154.00154.00154.00154.002000308000
2016-11-18154.00154.00154.00154.005000770000
2016-11-17153.00154.00151.00152.00300004569000
2016-11-16155.00156.00153.00153.0010000015342000
2016-11-15155.00156.00153.00155.00250003848000
2016-11-1400
2016-11-1100
2016-11-10155.00158.00155.00156.00250003897000
2016-11-09157.00157.00156.00156.004000625000
2016-11-08156.00157.00156.00157.003000469000
2016-11-07157.00157.00157.00157.003000471000
2016-11-04156.00156.00156.00156.002000312000
2016-11-0200
2016-11-01156.00156.00156.00156.003000468000
2016-10-31157.00157.00157.00157.001000157000
2016-10-28155.00156.00155.00155.004000621000
2016-10-27155.00155.00155.00155.003000465000
2016-10-2600
2016-10-2500
2016-10-24157.00157.00157.00157.005000785000
2016-10-21157.00157.00154.00154.00350005488000
2016-10-20157.00157.00157.00157.001000157000
2016-10-19159.00159.00155.00155.002000314000
2016-10-18155.00155.00155.00155.004000620000

   ※ 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