[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 
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
2016-05-24175.00175.00174.00174.003000523000
2016-05-2300
2016-05-20178.00178.00174.00174.00130002306000
2016-05-19177.00177.00177.00177.002000354000
2016-05-1800
2016-05-1700
2016-05-16173.00177.00173.00177.002000350000
2016-05-13176.00176.00176.00176.002000352000
2016-05-1200
2016-05-11177.00177.00177.00177.002000354000
2016-05-10178.00181.00178.00178.0080001427000
2016-05-09176.00178.00176.00178.004000710000
2016-05-0600
2016-05-02173.00177.00172.00177.00180003132000
2016-04-28184.00184.00180.00180.00120002204000
2016-04-2700
2016-04-26175.00175.00175.00175.002000350000
2016-04-25178.00178.00174.00174.0070001234000
2016-04-2200
2016-04-21174.00176.00174.00176.00110001919000
2016-04-20174.00174.00174.00174.003000522000
2016-04-19176.00176.00172.00172.0090001558000
2016-04-1800
2016-04-1500
2016-04-14177.00177.00177.00177.001000177000
2016-04-1300
2016-04-12172.00172.00172.00172.002000344000
2016-04-11172.00173.00172.00172.0090001549000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29177.00177.00177.00177.001000177000
2016-03-28177.00177.00177.00177.005000885000
2016-03-25179.00180.00179.00180.005000897000
2016-03-2400
2016-03-23174.00178.00174.00178.003000527000
2016-03-22176.00176.00174.00175.005000875000
2016-03-18179.00180.00176.00176.00140002499000
2016-03-17178.00179.00176.00179.0090001591000
2016-03-16179.00180.00177.00180.00140002486000
2016-03-15179.00179.00179.00179.001000179000
2016-03-1400
2016-03-11178.00179.00178.00179.002000357000
2016-03-10176.00176.00176.00176.001000176000
2016-03-09177.00177.00176.00176.005000884000
2016-03-08182.00182.00182.00182.005000910000
2016-03-07174.00177.00174.00177.003000525000
2016-03-0400
2016-03-03174.00174.00174.00174.002000348000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25179.00180.00179.00180.004000717000
2016-02-24172.00172.00172.00172.001000172000
2016-02-23171.00171.00171.00171.001000171000
2016-02-22170.00175.00170.00175.0070001207000
2016-02-19180.00181.00171.00171.00170003011000
2016-02-18167.00177.00167.00177.0090001532000
2016-02-17172.00172.00172.00172.005000860000
2016-02-1600
2016-02-15174.00180.00174.00180.0070001242000
2016-02-12171.00179.00171.00179.002000350000
2016-02-10178.00178.00173.00173.004000699000
2016-02-09176.00176.00176.00176.0080001408000
2016-02-08177.00177.00177.00177.0080001416000
2016-02-0500
2016-02-04177.00177.00177.00177.001000177000
2016-02-03178.00178.00177.00177.003000532000
2016-02-02179.00179.00178.00178.003000536000
2016-02-0100
2016-01-29180.00180.00180.00180.001000180000
2016-01-2800
2016-01-2700
2016-01-26180.00180.00180.00180.001000180000
2016-01-25183.00183.00180.00180.005000912000
2016-01-22178.00182.00176.00182.0090001606000
2016-01-21182.00182.00178.00178.00150002708000
2016-01-20181.00182.00180.00182.003000543000
2016-01-19180.00180.00179.00180.0090001619000
2016-01-18179.00179.00179.00179.00100001790000
2016-01-1500
2016-01-14181.00184.00181.00181.00160002917000
2016-01-13179.00182.00179.00182.005000904000
2016-01-1200
2016-01-08179.00179.00179.00179.001000179000
2016-01-07182.00182.00182.00182.001000182000
2016-01-06180.00181.00178.00180.00200003589000
2016-01-05181.00181.00180.00180.00130002350000
2016-01-04184.00184.00182.00182.0070001278000
2015-12-30185.00185.00185.00185.005000925000
2015-12-29188.00188.00185.00185.00100001856000
2015-12-28185.00187.00185.00185.0090001673000
2015-12-25185.00185.00183.00183.0080001474000
2015-12-24183.00184.00183.00184.004000733000
2015-12-22184.00184.00184.00184.002000368000
2015-12-21186.00189.00183.00184.00450008380000
2015-12-18182.00183.00182.00183.0060001094000
2015-12-17179.00181.00179.00181.0060001079000
2015-12-16181.00181.00181.00181.002000362000
2015-12-15183.00183.00179.00181.00210003809000
2015-12-14180.00181.00180.00181.005000902000
2015-12-11179.00179.00179.00179.001000179000
2015-12-10179.00179.00179.00179.001000179000
2015-12-09179.00179.00179.00179.002000358000
2015-12-08179.00179.00179.00179.001000179000
2015-12-07181.00181.00177.00180.00270004830000
2015-12-04180.00180.00180.00180.005000900000
2015-12-0300
2015-12-02182.00182.00182.00182.00100001820000

   ※ 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