7180 (株)九州フィナンシャルグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 860 | 869 | 844 | 847 | 530,200 | 847 |
| 2015-12-29 | 806 | 862 | 806 | 853 | 1,287,500 | 853 |
| 2015-12-28 | 797 | 803 | 796 | 802 | 379,500 | 802 |
| 2015-12-25 | 800 | 811 | 791 | 792 | 659,800 | 792 |
| 2015-12-24 | 829 | 834 | 814 | 814 | 568,300 | 814 |
| 2015-12-22 | 804 | 821 | 800 | 818 | 620,500 | 818 |
| 2015-12-21 | 830 | 832 | 803 | 812 | 847,800 | 812 |
| 2015-12-18 | 826 | 844 | 810 | 832 | 2,058,200 | 832 |
| 2015-12-17 | 843 | 845 | 822 | 826 | 926,300 | 826 |
| 2015-12-16 | 821 | 839 | 820 | 828 | 837,400 | 828 |
| 2015-12-15 | 838 | 839 | 817 | 817 | 659,200 | 817 |
| 2015-12-14 | 830 | 843 | 826 | 838 | 586,200 | 838 |
| 2015-12-11 | 845 | 859 | 845 | 855 | 861,000 | 855 |
| 2015-12-10 | 864 | 864 | 844 | 845 | 577,800 | 845 |
| 2015-12-09 | 866 | 867 | 853 | 863 | 574,500 | 863 |
| 2015-12-08 | 878 | 878 | 861 | 868 | 555,100 | 868 |
| 2015-12-07 | 862 | 877 | 862 | 870 | 651,100 | 870 |
| 2015-12-04 | 857 | 864 | 847 | 861 | 1,005,900 | 861 |
| 2015-12-03 | 909 | 909 | 872 | 876 | 938,400 | 876 |
| 2015-12-02 | 916 | 916 | 891 | 894 | 1,000,100 | 894 |
| 2015-12-01 | 917 | 929 | 908 | 916 | 1,071,700 | 916 |
| 2015-11-30 | 930 | 936 | 908 | 936 | 3,132,600 | 936 |
| 2015-11-27 | 925 | 932 | 918 | 931 | 707,300 | 931 |
| 2015-11-26 | 917 | 933 | 917 | 932 | 718,000 | 932 |
| 2015-11-25 | 940 | 945 | 924 | 932 | 733,200 | 932 |
| 2015-11-24 | 940 | 950 | 920 | 936 | 826,700 | 936 |
| 2015-11-20 | 919 | 928 | 908 | 928 | 506,900 | 928 |
| 2015-11-19 | 910 | 929 | 907 | 914 | 697,400 | 914 |
| 2015-11-18 | 893 | 899 | 884 | 895 | 621,700 | 895 |
| 2015-11-17 | 890 | 895 | 886 | 888 | 574,700 | 888 |
| 2015-11-16 | 886 | 894 | 875 | 890 | 371,800 | 890 |
| 2015-11-13 | 915 | 916 | 897 | 899 | 725,700 | 899 |
| 2015-11-12 | 937 | 937 | 918 | 921 | 645,500 | 921 |
| 2015-11-11 | 917 | 946 | 915 | 934 | 661,200 | 934 |
| 2015-11-10 | 914 | 928 | 908 | 923 | 639,200 | 923 |
| 2015-11-09 | 911 | 924 | 910 | 915 | 861,400 | 915 |
| 2015-11-06 | 921 | 936 | 904 | 916 | 598,500 | 916 |
| 2015-11-05 | 908 | 918 | 895 | 911 | 432,400 | 911 |
| 2015-11-04 | 908 | 909 | 885 | 898 | 681,900 | 898 |
| 2015-11-02 | 913 | 914 | 892 | 895 | 650,200 | 895 |
| 2015-10-30 | 940 | 944 | 917 | 928 | 1,035,600 | 928 |
| 2015-10-29 | 923 | 935 | 910 | 925 | 1,461,900 | 925 |
| 2015-10-28 | 952 | 977 | 930 | 934 | 807,700 | 934 |
| 2015-10-27 | 930 | 951 | 923 | 951 | 999,900 | 951 |
| 2015-10-26 | 930 | 960 | 924 | 926 | 799,800 | 926 |
| 2015-10-23 | 907 | 926 | 906 | 917 | 1,042,700 | 917 |
| 2015-10-22 | 896 | 900 | 889 | 892 | 713,900 | 892 |
| 2015-10-21 | 890 | 894 | 886 | 892 | 661,100 | 892 |
| 2015-10-20 | 896 | 898 | 885 | 890 | 742,000 | 890 |
| 2015-10-19 | 896 | 897 | 876 | 881 | 818,200 | 881 |
| 2015-10-16 | 905 | 917 | 894 | 898 | 1,300,000 | 898 |
| 2015-10-15 | 898 | 905 | 888 | 901 | 981,000 | 901 |
| 2015-10-14 | 910 | 914 | 888 | 898 | 961,900 | 898 |
| 2015-10-13 | 900 | 908 | 883 | 905 | 1,797,100 | 905 |
| 2015-10-09 | 922 | 930 | 896 | 902 | 1,215,300 | 902 |
| 2015-10-08 | 915 | 925 | 907 | 917 | 1,851,200 | 917 |
| 2015-10-07 | 900 | 929 | 890 | 918 | 3,845,300 | 918 |
| 2015-10-06 | 900 | 914 | 884 | 898 | 2,865,300 | 898 |
| 2015-10-05 | 867 | 890 | 842 | 888 | 2,543,900 | 888 |
| 2015-10-02 | 928 | 931 | 832 | 868 | 3,650,900 | 868 |
| 2015-10-01 | 874 | 1,024 | 850 | 898 | 4,669,900 | 898 |
分割・併合履歴 ： なし
