[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 
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
2016-10-17155.00155.00155.00155.002000310000
2016-10-14155.00155.00155.00155.00100001550000
2016-10-13156.00156.00156.00156.001000156000
2016-10-12159.00159.00159.00159.00100001590000
2016-10-1100
2016-10-07159.00159.00159.00159.005000795000
2016-10-06155.00160.00155.00159.00120001905000
2016-10-05155.00155.00155.00155.003000465000
2016-10-04154.00154.00150.00153.0070001057000
2016-10-03152.00152.00152.00152.001000152000
2016-09-30157.00160.00153.00153.00130002031000
2016-09-29157.00157.00157.00157.001000157000
2016-09-28160.00160.00160.00160.006000960000
2016-09-27160.00160.00150.00153.009700014917000
2016-09-26160.00161.00160.00161.00100001604000
2016-09-23159.00160.00154.00156.00230003628000
2016-09-21154.00161.00154.00161.00450007130000
2016-09-20154.00154.00154.00154.001000154000
2016-09-16153.00154.00152.00154.00580008871000
2016-09-15153.00153.00153.00153.005000765000
2016-09-14153.00153.00153.00153.002000306000
2016-09-13154.00154.00153.00153.00250003842000
2016-09-12153.00154.00153.00154.004000615000
2016-09-09153.00153.00153.00153.006000918000
2016-09-08155.00155.00155.00155.00120001860000
2016-09-07155.00155.00155.00155.00180002790000
2016-09-0600
2016-09-05157.00158.00157.00158.006000943000
2016-09-02153.00156.00153.00156.00100001554000
2016-09-0100
2016-08-31152.00155.00151.00155.00100001519000
2016-08-30155.00155.00155.00155.002000310000
2016-08-29152.00158.00152.00158.00100001542000
2016-08-26151.00151.00151.00151.002000302000
2016-08-25151.00151.00151.00151.004000604000
2016-08-24153.00153.00153.00153.002000306000
2016-08-23153.00153.00153.00153.00120001836000
2016-08-22148.00151.00148.00150.00380005694000
2016-08-19148.00148.00148.00148.002000296000
2016-08-18149.00150.00149.00149.003000448000
2016-08-17150.00150.00146.00149.00130001924000
2016-08-16149.00149.00149.00149.0080001192000
2016-08-15149.00149.00147.00147.003000443000
2016-08-12149.00149.00149.00149.002000298000
2016-08-10145.00149.00145.00147.00140002046000
2016-08-09146.00152.00146.00152.004000597000
2016-08-08148.00148.00148.00148.004000592000
2016-08-05148.00149.00148.00148.0070001037000
2016-08-04153.00153.00153.00153.00100001530000
2016-08-03150.00150.00150.00150.0070001050000
2016-08-02146.00146.00146.00146.006000876000
2016-08-0100
2016-07-29149.00149.00149.00149.003000447000
2016-07-2800
2016-07-27145.00146.00145.00146.005000728000
2016-07-26144.00145.00143.00144.006000863000
2016-07-25152.00152.00145.00145.00150002208000
2016-07-22145.00150.00145.00150.0016800024669000
2016-07-21145.00145.00145.00145.002000290000
2016-07-20147.00147.00143.00143.00130001899000
2016-07-19145.00146.00143.00143.003000434000
2016-07-1500
2016-07-14141.00148.00141.00143.00430006284000
2016-07-13141.00141.00141.00141.004000564000
2016-07-12145.00145.00140.00140.0070001005000
2016-07-11140.00140.00140.00140.00100001400000
2016-07-08140.00140.00140.00140.0080001120000
2016-07-07140.00140.00140.00140.001000140000
2016-07-0600
2016-07-05140.00140.00140.00140.005000700000
2016-07-04140.00140.00140.00140.00130001820000
2016-07-0100
2016-06-30141.00141.00140.00140.003000421000
2016-06-29140.00140.00140.00140.001000140000
2016-06-2800
2016-06-27140.00140.00140.00140.001000140000
2016-06-24142.00142.00139.00139.005000704000
2016-06-23146.00146.00146.00146.006000876000
2016-06-22143.00143.00143.00143.00480006864000
2016-06-21143.00143.00143.00143.001000143000
2016-06-20143.00143.00143.00143.001000143000
2016-06-17142.00142.00142.00142.00220003124000
2016-06-16144.00144.00143.00143.004000573000
2016-06-15144.00144.00144.00144.003000432000
2016-06-14144.00144.00144.00144.001000144000
2016-06-13145.00145.00145.00145.005000725000
2016-06-10149.00149.00145.00145.0011100016507000
2016-06-0900
2016-06-0800
2016-06-07147.00149.00147.00149.00280004120000
2016-06-06146.00146.00146.00146.001000146000
2016-06-0300
2016-06-0200
2016-06-01146.00146.00146.00146.005000730000
2016-05-3100
2016-05-30147.00147.00147.00147.001000147000
2016-05-27147.00147.00147.00147.005000735000
2016-05-26148.00148.00146.00146.00120001756000
2016-05-25148.00148.00148.00148.006000888000
2016-05-24148.00148.00148.00148.003000444000
2016-05-23148.00148.00146.00146.00110001625000
2016-05-20152.00152.00145.00148.006700010026000
2016-05-1900
2016-05-18152.00152.00152.00152.002000304000
2016-05-17149.00149.00149.00149.001000149000
2016-05-1600
2016-05-13149.00149.00149.00149.001000149000
2016-05-12149.00149.00148.00149.005000744000
2016-05-11150.00150.00148.00149.00200002987000
2016-05-10154.00154.00148.00148.00230003496000
2016-05-09152.00152.00152.00152.001000152000
2016-05-06151.00151.00150.00151.006000903000
2016-05-02150.00153.00150.00153.003000456000
2016-04-28152.00152.00150.00151.00150002268000
2016-04-27153.00153.00153.00153.005000765000
2016-04-2600
2016-04-25156.00156.00156.00156.006000936000
2016-04-22153.00153.00152.00153.00600009169000
2016-04-21153.00153.00153.00153.005000765000
2016-04-2000
2016-04-1900
2016-04-18155.00155.00155.00155.002000310000
2016-04-15155.00155.00155.00155.0080001240000
2016-04-14153.00156.00153.00156.004000616000
2016-04-13153.00153.00153.00153.001000153000
2016-04-12152.00152.00152.00152.002000304000
2016-04-11151.00151.00151.00151.002000302000
2016-04-08152.00152.00152.00152.002000304000
2016-04-07154.00154.00154.00154.001000154000
2016-04-06155.00155.00154.00154.002000309000
2016-04-0500
2016-04-0400
2016-04-01157.00157.00157.00157.001000157000
2016-03-31157.00157.00157.00157.001000157000
2016-03-3000
2016-03-29156.00157.00156.00157.002000313000
2016-03-28160.00165.00159.00163.00270004394000
2016-03-25162.00163.00160.00160.00220003574000
2016-03-24158.00161.00158.00160.00300004777000
2016-03-23161.00161.00158.00158.0070001121000
2016-03-22158.00161.00158.00158.00410006544000
2016-03-18158.00159.00158.00158.00150002380000
2016-03-17158.00158.00156.00157.00170002678000
2016-03-16156.00156.00156.00156.002000312000
2016-03-15155.00155.00155.00155.005000775000
2016-03-14156.00156.00155.00155.00230003575000
2016-03-11155.00155.00155.00155.002000310000
2016-03-10154.00157.00154.00157.00130002016000
2016-03-0900
2016-03-08157.00157.00155.00155.00120001880000
2016-03-0700
2016-03-04154.00155.00154.00155.006000927000
2016-03-03154.00154.00154.00154.00110001694000
2016-03-02153.00153.00152.00152.002000305000
2016-03-01151.00151.00150.00150.006000903000
2016-02-29151.00151.00151.00151.001000151000
2016-02-26151.00151.00151.00151.002000302000
2016-02-2500
2016-02-2400
2016-02-23154.00154.00154.00154.0070001078000
2016-02-22152.00155.00150.00150.00460007058000
2016-02-19152.00152.00152.00152.002000304000
2016-02-18151.00152.00151.00151.00110001664000
2016-02-17155.00155.00155.00155.001000155000
2016-02-16155.00155.00155.00155.003000465000
2016-02-15153.00153.00153.00153.004000612000
2016-02-12155.00155.00150.00150.00120001850000
2016-02-10155.00155.00155.00155.003000465000
2016-02-09151.00160.00151.00151.00160002473000
2016-02-08151.00153.00151.00153.006000914000
2016-02-05151.00154.00151.00153.00110001669000
2016-02-04155.00156.00153.00153.00300004619000
2016-02-03156.00156.00156.00156.00130002028000
2016-02-02156.00157.00156.00156.003000469000
2016-02-01156.00156.00156.00156.002000312000
2016-01-29158.00160.00156.00156.00240003796000
2016-01-28155.00156.00155.00156.005000777000
2016-01-27157.00157.00157.00157.003000471000
2016-01-26157.00157.00157.00157.0070001099000
2016-01-25159.00159.00155.00156.00120001887000
2016-01-22155.00155.00154.00155.00480007426000
2016-01-21157.00157.00155.00155.006000932000
2016-01-20157.00157.00156.00156.003000470000
2016-01-19157.00157.00157.00157.001000157000
2016-01-18157.00157.00156.00157.00130002036000
2016-01-15161.00161.00160.00160.002000321000
2016-01-14157.00157.00157.00157.002000314000
2016-01-13160.00160.00160.00160.006000960000
2016-01-12157.00157.00156.00156.0080001253000
2016-01-08158.00158.00157.00157.0070001103000
2016-01-07158.00161.00158.00158.0070001111000
2016-01-06160.00161.00160.00160.00120001921000
2016-01-05160.00160.00159.00160.00170002717000
2016-01-04161.00161.00160.00160.0070001121000
2015-12-30159.00164.00159.00164.00180002947000
2015-12-29159.00160.00158.00159.00110001746000
2015-12-28160.00161.00158.00160.0070001120000
2015-12-25160.00161.00159.00159.00160002560000
2015-12-24163.00163.00158.00158.00300004801000
2015-12-22160.00160.00159.00159.00450007193000
2015-12-21158.00161.00158.00160.00100001597000
2015-12-18160.00160.00158.00158.00280004442000
2015-12-17162.00162.00160.00160.00190003066000
2015-12-16160.00162.00160.00162.0080001286000
2015-12-15162.00162.00160.00160.00260004165000
2015-12-14162.00162.00160.00160.00210003382000
2015-12-11159.00160.00159.00160.004000639000
2015-12-10158.00159.00158.00159.009300014697000
2015-12-09157.00158.00157.00158.00200003142000
2015-12-0800
2015-12-07161.00162.00159.00159.00370005929000
2015-12-04159.00159.00158.00158.005000791000
2015-12-03159.00159.00156.00157.00170002663000

   ※ 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