[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 
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
2016-05-2076.0076.0076.0076.005000380000
2016-05-1973.0075.0073.0075.002000148000
2016-05-1872.0072.0072.0072.007000504000
2016-05-1772.0074.0072.0074.003000220000
2016-05-1672.0073.0072.0073.0013000942000
2016-05-1372.0072.0072.0072.0011000792000
2016-05-1274.0074.0074.0074.00100074000
2016-05-1171.0079.0071.0074.0013000969000
2016-05-1073.0074.0073.0074.005000367000
2016-05-0973.0073.0073.0073.003000219000
2016-05-0677.0077.0076.0076.007000536000
2016-05-0276.0077.0074.0077.004000304000
2016-04-2800
2016-04-2774.0077.0074.0077.004000304000
2016-04-2677.0077.0074.0074.008000604000
2016-04-2579.0080.0069.0077.00560004241000
2016-04-2277.0080.0072.0080.00160001236000
2016-04-2174.0074.0074.0074.00100074000
2016-04-2076.0076.0066.0074.00530003754000
2016-04-1972.0077.0072.0077.007000510000
2016-04-1874.0074.0074.0074.003000222000
2016-04-1577.0077.0076.0076.005000384000
2016-04-1400
2016-04-1300
2016-04-1279.0079.0079.0079.00100079000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0676.0076.0076.0076.00100076000
2016-04-0578.0078.0077.0077.002000155000
2016-04-0482.0082.0082.0082.00100082000
2016-04-0182.0082.0082.0082.003000246000
2016-03-3182.0082.0082.0082.002000164000
2016-03-3082.0082.0082.0082.002000164000
2016-03-2982.0082.0073.0078.00390003090000
2016-03-2880.0082.0080.0082.007000567000
2016-03-2578.0079.0078.0079.002000157000
2016-03-2476.0077.0076.0077.003000229000
2016-03-2379.0079.0076.0076.0010000784000
2016-03-2279.0079.0079.0079.005000395000
2016-03-1878.0078.0078.0078.00100078000
2016-03-1775.0075.0075.0075.002000150000
2016-03-1677.0077.0075.0075.00170001277000
2016-03-1578.0079.0075.0075.00190001462000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0975.0075.0075.0075.007000525000
2016-03-0877.0080.0075.0075.00230001769000
2016-03-0772.0075.0072.0075.00440003274000
2016-03-0471.0071.0071.0071.002000142000
2016-03-0374.0074.0073.0073.009000663000
2016-03-0275.0075.0075.0075.00100075000
2016-03-0175.0075.0075.0075.007000525000
2016-02-2974.0074.0074.0074.00200001480000
2016-02-2674.0074.0074.0074.005000370000
2016-02-2572.0072.0072.0072.003000216000
2016-02-2472.0072.0072.0072.008000576000
2016-02-2373.0073.0073.0073.002000146000
2016-02-2273.0074.0071.0072.00150001092000
2016-02-1971.0071.0071.0071.00100071000
2016-02-1877.0077.0070.0072.00420003029000
2016-02-1769.0075.0068.0075.009000642000
2016-02-1670.0070.0069.0070.003000209000
2016-02-1568.0073.0068.0073.00200001440000
2016-02-1274.0077.0049.0066.001040007244000
2016-02-1076.0077.0075.0077.00150001140000
2016-02-0978.0078.0078.0078.005000390000
2016-02-0877.0078.0077.0078.003000232000
2016-02-0578.0080.0076.0076.00230001776000
2016-02-0480.0080.0079.0079.002000159000
2016-02-0380.0080.0079.0080.007000556000
2016-02-0280.0080.0079.0080.0011000877000
2016-02-0180.0080.0080.0080.003000240000
2016-01-2981.0081.0078.0081.008000645000
2016-01-2876.0079.0076.0079.00160001248000
2016-01-2777.0077.0077.0077.00100077000
2016-01-2679.0079.0076.0079.00410003195000
2016-01-2578.0079.0078.0079.002000157000
2016-01-2279.0079.0077.0077.0010000786000
2016-01-2181.0081.0076.0076.00310002422000
2016-01-2079.0079.0079.0079.002000158000
2016-01-1979.0080.0079.0080.002000159000
2016-01-1880.0080.0080.0080.00100080000
2016-01-1580.0081.0080.0080.006000481000
2016-01-1479.0080.0078.0079.00250001977000
2016-01-1300
2016-01-1278.0080.0078.0080.006000472000
2016-01-0879.0080.0079.0080.005000397000
2016-01-0780.0080.0079.0079.00190001517000
2016-01-0680.0080.0080.0080.002000160000
2016-01-0582.0082.0080.0081.00140001132000
2016-01-0481.0081.0080.0080.0012000964000
2015-12-3081.0081.0081.0081.00100081000
2015-12-2982.0082.0082.0082.00100082000
2015-12-2800
2015-12-2583.0083.0081.0081.00210001738000
2015-12-2482.0083.0082.0083.001170009596000
2015-12-2283.0083.0083.0083.008000664000
2015-12-2181.0081.0081.0081.005000405000
2015-12-1880.0082.0080.0082.0012000965000
2015-12-1781.0082.0081.0082.00220001786000
2015-12-1682.0082.0082.0082.003000246000
2015-12-1582.0082.0082.0082.003000246000
2015-12-1483.0083.0082.0082.004000329000
2015-12-1100
2015-12-1082.0083.0082.0083.0010000821000
2015-12-0983.0083.0082.0082.004000329000
2015-12-0882.0082.0082.0082.00100082000
2015-12-0700
2015-12-0482.0082.0082.0082.00100082000
2015-12-0382.0083.0082.0083.002000165000
2015-12-0284.0084.0083.0083.005000419000

   ※ 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