[8560 福証] 宮崎太陽銀行 日足 時系列データ

[8560 福証] 宮崎太陽銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-3000
2017-05-29172.00172.00172.00172.003000516000
2017-05-2600
2017-05-25174.00174.00172.00174.0060001041000
2017-05-2400
2017-05-2300
2017-05-22173.00173.00173.00173.001000173000
2017-05-19174.00176.00172.00172.00270004671000
2017-05-18174.00174.00174.00174.002000348000
2017-05-17174.00174.00174.00174.001000174000
2017-05-16172.00177.00172.00172.00130002263000
2017-05-15172.00172.00172.00172.001000172000
2017-05-1200
2017-05-11174.00174.00174.00174.001000174000
2017-05-10174.00174.00173.00173.0070001216000
2017-05-09173.00174.00173.00174.004000695000
2017-05-08172.00172.00171.00171.00130002227000
2017-05-02175.00175.00171.00174.00190003277000
2017-05-0100
2017-04-28172.00172.00171.00171.005000858000
2017-04-2700
2017-04-26172.00172.00171.00171.0070001198000
2017-04-25173.00174.00173.00174.004000693000
2017-04-24172.00172.00170.00170.0080001366000
2017-04-21172.00174.00172.00174.00100001723000
2017-04-20172.00172.00172.00172.001000172000
2017-04-19171.00171.00171.00171.002000342000
2017-04-18172.00172.00171.00171.00110001884000
2017-04-17171.00171.00171.00171.002000342000
2017-04-14171.00171.00171.00171.004000684000
2017-04-13170.00171.00170.00171.0060001021000
2017-04-1200
2017-04-11171.00171.00171.00171.001000171000
2017-04-1000
2017-04-07171.00173.00170.00170.00150002563000
2017-04-06171.00171.00171.00171.004000684000
2017-04-05171.00171.00171.00171.002000342000
2017-04-04172.00172.00172.00172.002000344000
2017-04-03171.00171.00171.00171.0080001368000
2017-03-31171.00171.00171.00171.003000513000
2017-03-3000
2017-03-29174.00174.00170.00172.00240004105000
2017-03-28176.00176.00175.00175.003000527000
2017-03-27176.00176.00174.00174.00140002451000
2017-03-24175.00176.00175.00176.004000701000
2017-03-23174.00174.00174.00174.00100001740000
2017-03-22174.00174.00174.00174.001000174000
2017-03-21176.00176.00175.00176.00130002287000
2017-03-1700
2017-03-16174.00174.00174.00174.002000348000
2017-03-1500
2017-03-14174.00174.00174.00174.001000174000
2017-03-1300
2017-03-10175.00175.00174.00174.003000523000
2017-03-09175.00175.00174.00174.00100001746000
2017-03-08175.00176.00175.00176.00220003871000
2017-03-07174.00174.00174.00174.001000174000
2017-03-0600
2017-03-03173.00173.00173.00173.001000173000
2017-03-02176.00176.00173.00173.0080001391000
2017-03-01173.00173.00173.00173.00100001730000
2017-02-28173.00173.00173.00173.0060001038000
2017-02-27173.00173.00173.00173.001000173000
2017-02-24174.00175.00174.00175.004000697000
2017-02-23172.00172.00172.00172.00100001720000
2017-02-22176.00176.00174.00174.00170002970000
2017-02-21176.00176.00173.00173.00210003666000
2017-02-20177.00177.00172.00173.00240004173000
2017-02-17176.00176.00176.00176.002000352000
2017-02-1600
2017-02-15175.00175.00175.00175.001000175000
2017-02-14176.00176.00176.00176.001000176000
2017-02-13176.00176.00176.00176.002000352000
2017-02-10175.00175.00175.00175.005000875000
2017-02-09176.00176.00176.00176.001000176000
2017-02-08175.00176.00175.00176.0080001405000
2017-02-07174.00174.00174.00174.003000522000
2017-02-0600
2017-02-0300
2017-02-02175.00175.00173.00173.00120002078000
2017-02-01176.00176.00174.00174.005000876000
2017-01-31174.00174.00173.00173.002000347000
2017-01-30174.00174.00174.00174.001000174000
2017-01-27174.00174.00174.00174.003000522000
2017-01-2600
2017-01-25176.00176.00176.00176.003000528000
2017-01-24176.00176.00176.00176.004000704000
2017-01-23174.00174.00174.00174.002000348000
2017-01-20174.00175.00174.00175.00120002089000
2017-01-19172.00174.00172.00174.00140002418000
2017-01-1800
2017-01-17175.00175.00175.00175.004000700000
2017-01-16174.00175.00174.00175.002000349000
2017-01-13172.00173.00172.00173.00130002246000
2017-01-12175.00175.00173.00173.00130002253000
2017-01-11175.00175.00175.00175.002000350000
2017-01-10175.00175.00173.00173.003000523000
2017-01-0600
2017-01-05175.00175.00173.00173.0060001042000
2017-01-04173.00175.00173.00175.00230004008000
2016-12-30174.00174.00169.00171.00450007704000
2016-12-29173.00173.00173.00173.001000173000
2016-12-28172.00172.00172.00172.004000688000
2016-12-27172.00175.00172.00174.00180003123000
2016-12-26173.00173.00172.00172.0070001206000
2016-12-22172.00174.00172.00172.00300005177000
2016-12-21171.00172.00171.00171.006300010784000
2016-12-20172.00172.00170.00172.00110001878000
2016-12-19172.00172.00171.00171.005000858000
2016-12-16171.00172.00171.00172.005000859000
2016-12-15171.00172.00171.00172.002000343000
2016-12-14170.00170.00169.00170.00110001869000
2016-12-13171.00172.00170.00170.00480008198000
2016-12-12173.00173.00171.00171.00300005159000
2016-12-09172.00173.00170.00172.00390006683000
2016-12-08173.00173.00171.00171.0060001033000
2016-12-07172.00172.00172.00172.001000172000
2016-12-06171.00171.00171.00171.003000513000
2016-12-05170.00171.00170.00171.005000851000
2016-12-02171.00171.00171.00171.004000684000
2016-12-01171.00171.00170.00170.004000682000
2016-11-3000
2016-11-29171.00171.00171.00171.001000171000
2016-11-2800
2016-11-25173.00173.00171.00171.004000690000
2016-11-24173.00173.00170.00172.00190003254000
2016-11-2200
2016-11-21173.00174.00171.00171.00170002935000
2016-11-1800
2016-11-17172.00172.00172.00172.002000344000
2016-11-16171.00172.00171.00171.003000514000
2016-11-15171.00171.00171.00171.001000171000
2016-11-1400
2016-11-11171.00172.00171.00171.003000514000
2016-11-10172.00172.00171.00171.005000858000
2016-11-09173.00173.00167.00170.00180003043000
2016-11-08170.00170.00170.00170.001000170000
2016-11-07170.00170.00170.00170.002000340000
2016-11-04170.00170.00170.00170.001000170000
2016-11-02170.00170.00170.00170.002000340000
2016-11-01171.00171.00170.00170.003000512000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26171.00171.00171.00171.002000342000
2016-10-25174.00174.00171.00171.0060001038000
2016-10-2400
2016-10-21173.00173.00173.00173.00120002076000
2016-10-20173.00173.00173.00173.002000346000
2016-10-19172.00172.00172.00172.001000172000
2016-10-18171.00171.00171.00171.002000342000
2016-10-17171.00171.00171.00171.001000171000
2016-10-14170.00170.00170.00170.002000340000
2016-10-13169.00169.00169.00169.001000169000
2016-10-1200
2016-10-11168.00170.00168.00170.002000338000
2016-10-07168.00168.00168.00168.001000168000
2016-10-0600
2016-10-05169.00169.00169.00169.001000169000
2016-10-04169.00170.00169.00170.004000677000
2016-10-03169.00169.00167.00167.0080001338000
2016-09-30169.00169.00169.00169.001000169000
2016-09-29169.00172.00169.00172.0060001017000
2016-09-2800
2016-09-27171.00171.00171.00171.003000513000
2016-09-2600
2016-09-23173.00174.00173.00174.004000693000
2016-09-21172.00173.00172.00173.00140002412000
2016-09-20171.00171.00171.00171.001000171000
2016-09-1600
2016-09-15170.00170.00170.00170.001000170000
2016-09-1400
2016-09-1300
2016-09-12170.00171.00170.00171.002000341000
2016-09-09170.00170.00168.00170.00100001691000
2016-09-08170.00170.00170.00170.005000850000
2016-09-0700
2016-09-06171.00171.00171.00171.001000171000
2016-09-05171.00171.00171.00171.001000171000
2016-09-02167.00170.00167.00170.00130002177000
2016-09-01172.00172.00172.00172.0060001032000
2016-08-3100
2016-08-30172.00172.00172.00172.001000172000
2016-08-29172.00173.00172.00173.005000862000
2016-08-2600
2016-08-25174.00176.00174.00176.004000698000
2016-08-24174.00174.00174.00174.001000174000
2016-08-23172.00175.00172.00175.003000519000
2016-08-22173.00173.00172.00172.002000345000
2016-08-19176.00178.00176.00178.00110001939000
2016-08-18171.00171.00171.00171.001000171000
2016-08-17170.00170.00170.00170.002000340000
2016-08-16172.00172.00172.00172.003000516000
2016-08-15171.00172.00171.00172.003000514000
2016-08-12168.00174.00168.00170.00140002366000
2016-08-10170.00173.00170.00173.004000685000
2016-08-09172.00172.00172.00172.001000172000
2016-08-08171.00171.00171.00171.002000342000
2016-08-05171.00171.00171.00171.001000171000
2016-08-04172.00172.00172.00172.001000172000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29175.00175.00175.00175.001000175000
2016-07-2800
2016-07-27174.00174.00174.00174.001000174000
2016-07-26172.00172.00172.00172.003000516000
2016-07-25180.00180.00175.00175.00110001950000
2016-07-2200
2016-07-21179.00180.00179.00180.00240004297000
2016-07-20172.00178.00172.00178.0090001561000
2016-07-1900
2016-07-15171.00177.00171.00177.00110001904000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08175.00175.00175.00175.003000525000
2016-07-07171.00171.00171.00171.001000171000
2016-07-06171.00171.00171.00171.003000513000
2016-07-0500
2016-07-0400
2016-07-01172.00176.00172.00176.005000869000
2016-06-30173.00173.00172.00172.004000691000
2016-06-29177.00177.00177.00177.001000177000
2016-06-28171.00179.00171.00172.0060001041000
2016-06-2700
2016-06-24179.00179.00175.00175.0060001066000
2016-06-2300
2016-06-22176.00176.00175.00175.005000877000
2016-06-21180.00181.00175.00180.00300005398000
2016-06-20179.00179.00178.00179.004000715000
2016-06-17178.00178.00178.00178.001000178000
2016-06-16174.00180.00174.00180.004000714000
2016-06-15175.00175.00175.00175.001000175000
2016-06-1400
2016-06-13177.00177.00177.00177.001000177000
2016-06-10178.00178.00178.00178.001000178000
2016-06-09180.00180.00178.00178.004000716000
2016-06-08178.00180.00177.00180.00360006382000
2016-06-07177.00177.00177.00177.005000885000
2016-06-06178.00183.00178.00183.00190003450000
2016-06-03176.00176.00176.00176.001000176000
2016-06-0200
2016-06-0100
2016-05-31176.00176.00175.00175.005000878000
2016-05-30176.00176.00176.00176.001000176000
2016-05-2700
2016-05-26174.00177.00174.00177.003000525000
2016-05-25176.00179.00175.00175.0070001232000

   ※ 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