[8559 福証] 豊和銀行 日足 時系列データ

[8559 福証] 豊和銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2680.0081.0080.0080.00240001922000
2017-05-2579.0081.0078.0081.00720005713000
2017-05-2400
2017-05-2378.0078.0078.0078.00140001092000
2017-05-2278.0078.0078.0078.005000390000
2017-05-1975.0076.0075.0076.008000601000
2017-05-1877.0077.0075.0075.00220001674000
2017-05-1776.0077.0076.0077.004000305000
2017-05-1677.0077.0077.0077.007000539000
2017-05-1577.0079.0077.0079.00440003407000
2017-05-1277.0077.0077.0077.0011000847000
2017-05-1175.0077.0075.0077.005000381000
2017-05-1076.0076.0075.0075.002000151000
2017-05-0975.0076.0075.0076.005000379000
2017-05-0876.0076.0074.0075.0013000976000
2017-05-0276.0076.0076.0076.004000304000
2017-05-0100
2017-04-2800
2017-04-2775.0076.0075.0076.006000453000
2017-04-2600
2017-04-2574.0074.0073.0073.00280002070000
2017-04-2475.0075.0073.0074.008000590000
2017-04-2175.0075.0072.0072.0010000735000
2017-04-2072.0072.0072.0072.00100072000
2017-04-1973.0075.0073.0075.00180001348000
2017-04-1875.0075.0073.0073.00470003455000
2017-04-1772.0072.0072.0072.007000504000
2017-04-1472.0072.0072.0072.00160001152000
2017-04-1373.0073.0073.0073.005000365000
2017-04-1273.0074.0073.0073.00200001462000
2017-04-1175.0075.0075.0075.00250001875000
2017-04-1074.0075.0074.0075.0011000824000
2017-04-0775.0075.0075.0075.003000225000
2017-04-0677.0077.0075.0075.0012000902000
2017-04-0576.0076.0075.0075.00340002554000
2017-04-0478.0078.0078.0078.00100078000
2017-04-0300
2017-03-3179.0079.0077.0077.007000545000
2017-03-3000
2017-03-2978.0078.0078.0078.00240001872000
2017-03-2879.0079.0078.0078.008000625000
2017-03-2700
2017-03-2478.0078.0078.0078.00100078000
2017-03-2377.0077.0077.0077.00100077000
2017-03-2279.0079.0077.0077.007000551000
2017-03-2100
2017-03-1776.0077.0076.0077.007000533000
2017-03-1600
2017-03-1578.0078.0078.0078.00100078000
2017-03-1476.0078.0075.0078.00140001076000
2017-03-1300
2017-03-1077.0077.0077.0077.00100077000
2017-03-0975.0077.0075.0077.005000382000
2017-03-0875.0076.0075.0076.006000451000
2017-03-0778.0078.0073.0077.00550004142000
2017-03-0680.0080.0080.0080.002000160000
2017-03-0381.0081.0078.0078.006000477000
2017-03-0282.0082.0078.0079.0011000879000
2017-03-0181.0081.0078.0078.0011000866000
2017-02-2800
2017-02-2779.0079.0078.0078.004000313000
2017-02-2478.0078.0078.0078.003000234000
2017-02-2378.0078.0078.0078.002000156000
2017-02-2280.0080.0080.0080.006000480000
2017-02-2178.0078.0078.0078.003000234000
2017-02-2000
2017-02-1700
2017-02-1676.0076.0076.0076.002000152000
2017-02-1500
2017-02-1477.0077.0076.0076.007000533000
2017-02-1377.0077.0077.0077.004000308000
2017-02-1000
2017-02-0977.0077.0077.0077.00100077000
2017-02-0876.0077.0076.0077.009000685000
2017-02-0777.0077.0077.0077.006000462000
2017-02-0600
2017-02-0378.0078.0078.0078.004000312000
2017-02-0280.0080.0080.0080.00100080000
2017-02-0180.0080.0080.0080.003000240000
2017-01-3178.0078.0078.0078.00100078000
2017-01-3077.0077.0077.0077.003000231000
2017-01-2700
2017-01-2600
2017-01-2580.0080.0080.0080.00200001600000
2017-01-2480.0080.0080.0080.00100080000
2017-01-2377.0078.0077.0078.002000155000
2017-01-2080.0080.0080.0080.004000320000
2017-01-1977.0077.0077.0077.00100077000
2017-01-1877.0077.0077.0077.0012000924000
2017-01-1778.0078.0078.0078.005000390000
2017-01-1600
2017-01-1380.0081.0080.0081.009000724000
2017-01-1278.0080.0077.0077.00250001965000
2017-01-1177.0078.0077.0078.009000700000
2017-01-1076.0076.0076.0076.006000456000
2017-01-0676.0077.0076.0077.002000153000
2017-01-0578.0078.0078.0078.007000546000
2017-01-0478.0078.0078.0078.004000312000
2016-12-3078.0078.0075.0078.00160001217000
2016-12-2977.0078.0077.0078.003000232000
2016-12-2877.0077.0077.0077.002000154000
2016-12-2777.0077.0074.0074.00150001139000
2016-12-2679.0079.0074.0077.00460003527000
2016-12-2279.0079.0079.0079.0010000790000
2016-12-2179.0079.0074.0076.00310002343000
2016-12-2076.0076.0076.0076.002000152000
2016-12-1977.0079.0077.0079.005000387000
2016-12-1677.0077.0075.0077.004000304000
2016-12-1577.0077.0077.0077.004000308000
2016-12-1400
2016-12-1377.0077.0077.0077.00100077000
2016-12-1276.0077.0076.0077.00280002129000
2016-12-0978.0078.0077.0077.004000310000
2016-12-0878.0078.0077.0077.008000623000
2016-12-0776.0076.0076.0076.003000228000
2016-12-0675.0075.0075.0075.0012000900000
2016-12-0576.0076.0074.0074.006000446000
2016-12-0279.0079.0075.0075.00150001148000
2016-12-0176.0077.0076.0077.004000306000
2016-11-3076.0078.0072.0075.00290002150000
2016-11-2975.0081.0071.0074.00390002964000
2016-11-2877.0077.0075.0077.00220001692000
2016-11-2574.0077.0074.0077.00430003247000
2016-11-2474.0074.0074.0074.00100074000
2016-11-2277.0078.0072.0075.0012000911000
2016-11-2171.0074.0071.0074.00220001619000
2016-11-1871.0071.0071.0071.003000213000
2016-11-1771.0071.0070.0071.00210001490000
2016-11-1669.0069.0068.0069.0011000754000
2016-11-1500
2016-11-1469.0071.0068.0069.0011000767000
2016-11-1170.0070.0070.0070.00100070000
2016-11-1000
2016-11-0968.0069.0067.0069.0013000884000
2016-11-0869.0069.0065.0068.00340002281000
2016-11-0771.0071.0069.0070.00220001544000
2016-11-0471.0071.0071.0071.00100071000
2016-11-0273.0073.0073.0073.003000219000
2016-11-0174.0074.0074.0074.003000222000
2016-10-3173.0073.0072.0072.0012000866000
2016-10-2872.0072.0072.0072.006000432000
2016-10-2772.0072.0072.0072.00100072000
2016-10-2671.0071.0071.0071.0013000923000
2016-10-2571.0071.0071.0071.00100071000
2016-10-2472.0072.0071.0071.007000498000
2016-10-2173.0073.0073.0073.006000438000
2016-10-2071.0071.0070.0071.00290002038000
2016-10-1971.0071.0071.0071.004000284000
2016-10-1871.0071.0071.0071.00100071000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1272.0072.0070.0072.0013000922000
2016-10-1172.0075.0072.0075.006000441000
2016-10-0770.0072.0070.0072.0014000987000
2016-10-0600
2016-10-0572.0072.0072.0072.00100072000
2016-10-0477.0077.0073.0073.004000296000
2016-10-0300
2016-09-3078.0078.0078.0078.003000234000
2016-09-2977.0077.0077.0077.002000154000
2016-09-2800
2016-09-2774.0074.0074.0074.00170001258000
2016-09-2673.0076.0073.0074.009000664000
2016-09-2373.0073.0073.0073.004000292000
2016-09-2172.0073.0070.0073.00200001441000
2016-09-2000
2016-09-1670.0070.0070.0070.007000490000
2016-09-1570.0070.0070.0070.003000210000
2016-09-1470.0070.0070.0070.005000350000
2016-09-1300
2016-09-1269.0069.0069.0069.005000345000
2016-09-0900
2016-09-0871.0071.0071.0071.00100071000
2016-09-0770.0071.0070.0070.009000632000
2016-09-0670.0070.0070.0070.002000140000
2016-09-0572.0072.0070.0070.0013000916000
2016-09-0272.0072.0072.0072.00100072000
2016-09-0172.0072.0072.0072.003000216000
2016-08-3170.0070.0070.0070.005000350000
2016-08-3070.0070.0070.0070.004000280000
2016-08-2970.0070.0070.0070.00100070000
2016-08-2670.0071.0070.0071.004000281000
2016-08-2572.0072.0072.0072.00260001872000
2016-08-2471.0072.0070.0072.009000641000
2016-08-2371.0071.0071.0071.003000213000
2016-08-2271.0071.0069.0070.0012000843000
2016-08-1971.0071.0071.0071.00100071000
2016-08-1869.0069.0069.0069.00100069000
2016-08-1700
2016-08-1669.0069.0069.0069.00100069000
2016-08-1500
2016-08-1270.0070.0070.0070.008000560000
2016-08-1069.0069.0069.0069.004000276000
2016-08-0971.0071.0071.0071.007000497000
2016-08-0800
2016-08-0571.0071.0069.0069.006000419000
2016-08-0471.0071.0071.0071.002000142000
2016-08-0370.0070.0070.0070.00100070000
2016-08-0272.0072.0071.0071.003000214000
2016-08-0172.0072.0072.0072.003000216000
2016-07-2970.0071.0070.0071.008000567000
2016-07-2870.0070.0070.0070.002000140000
2016-07-2772.0072.0068.0070.00490003395000
2016-07-2600
2016-07-2572.0073.0071.0071.00620004454000
2016-07-2273.0073.0070.0072.00180001282000
2016-07-2172.0072.0071.0072.004000286000
2016-07-2073.0073.0073.0073.00100073000
2016-07-1971.0073.0071.0072.00220001579000
2016-07-1572.0072.0070.0071.00360002564000
2016-07-1472.0072.0072.0072.00100072000
2016-07-1371.0071.0071.0071.00190001349000
2016-07-1272.0074.0069.0074.00340002424000
2016-07-1173.0073.0073.0073.003000219000
2016-07-0870.0070.0070.0070.003000210000
2016-07-0773.0073.0070.0070.0013000926000
2016-07-0674.0074.0071.0071.008000574000
2016-07-0572.0072.0072.0072.008000576000
2016-07-0478.0078.0073.0073.00170001256000
2016-07-0175.0075.0073.0073.004000298000
2016-06-3000
2016-06-2970.0070.0070.0070.002000140000
2016-06-2873.0073.0073.0073.0011000803000
2016-06-2773.0073.0073.0073.0011000803000
2016-06-2474.0074.0073.0073.005000368000
2016-06-2370.0073.0070.0073.00180001267000
2016-06-2278.0078.0075.0075.009000699000
2016-06-2172.0076.0072.0076.005000373000
2016-06-2000
2016-06-1772.0072.0072.0072.004000288000
2016-06-1672.0072.0072.0072.006000432000
2016-06-1571.0079.0071.0079.007000534000
2016-06-1400
2016-06-1372.0072.0072.0072.00100072000
2016-06-1073.0073.0073.0073.008000584000
2016-06-0900
2016-06-0874.0074.0074.0074.002000148000
2016-06-0778.0078.0074.0074.00130001002000
2016-06-0674.0074.0074.0074.003000222000
2016-06-0374.0074.0074.0074.004000296000
2016-06-0276.0077.0074.0074.008000602000
2016-06-0176.0078.0074.0074.008000609000
2016-05-3173.0073.0073.0073.008000584000
2016-05-3075.0075.0075.0075.002000150000
2016-05-2700
2016-05-2675.0075.0075.0075.00100075000
2016-05-2579.0079.0075.0075.00210001655000
2016-05-2479.0079.0079.0079.002000158000
2016-05-2376.0076.0076.0076.00100076000

   ※ 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