7180 (株)九州フィナンシャルグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	795	799	784	793	486,000	793
2016-12-29	808	810	794	797	776,000	797
2016-12-28	808	813	804	807	499,300	807
2016-12-27	806	814	800	804	344,200	804
2016-12-26	820	820	803	806	428,900	806
2016-12-22	816	821	813	817	514,100	817
2016-12-21	817	835	814	821	996,900	821
2016-12-20	839	839	826	832	640,000	832
2016-12-19	844	845	831	836	509,400	836
2016-12-16	838	847	829	842	1,345,700	842
2016-12-15	816	834	815	824	994,000	824
2016-12-14	820	823	807	814	667,700	814
2016-12-13	813	822	805	818	1,364,300	818
2016-12-12	830	834	793	813	1,216,000	813
2016-12-09	819	824	810	823	1,324,800	823
2016-12-08	802	812	797	810	1,113,300	810
2016-12-07	772	796	772	795	1,090,300	795
2016-12-06	777	785	769	774	896,900	774
2016-12-05	771	778	765	769	1,062,000	769
2016-12-02	766	800	766	783	1,874,400	783
2016-12-01	769	788	763	768	1,529,200	768
2016-11-30	757	760	747	753	2,086,700	753
2016-11-29	756	770	752	759	1,054,600	759
2016-11-28	752	768	744	765	1,187,500	765
2016-11-25	760	762	741	755	1,221,500	755
2016-11-24	774	774	749	758	907,700	758
2016-11-22	760	760	749	759	710,700	759
2016-11-21	758	761	743	760	856,800	760
2016-11-18	755	761	739	744	1,147,300	744
2016-11-17	720	741	715	740	1,401,600	740
2016-11-16	725	729	709	726	1,226,500	726
2016-11-15	725	734	708	713	914,000	713
2016-11-14	719	735	707	732	1,080,400	732
2016-11-11	710	734	700	704	1,349,300	704
2016-11-10	690	703	680	701	1,018,600	701
2016-11-09	690	695	628	640	1,237,800	640
2016-11-08	680	690	678	680	562,100	680
2016-11-07	676	690	674	675	610,900	675
2016-11-04	665	671	656	666	1,145,600	666
2016-11-02	680	684	669	673	943,200	673
2016-11-01	703	708	690	694	716,200	694
2016-10-31	698	701	685	699	1,061,400	699
2016-10-28	707	714	699	702	2,634,900	702
2016-10-27	685	700	685	697	789,000	697
2016-10-26	696	702	686	695	790,800	695
2016-10-25	701	714	696	699	784,900	699
2016-10-24	694	702	685	701	1,067,300	701
2016-10-21	695	699	683	694	1,187,800	694
2016-10-20	681	693	680	693	1,215,400	693
2016-10-19	672	681	670	678	1,013,800	678
2016-10-17	669	682	667	672	920,600	672
2016-10-13	677	686	662	665	1,256,300	665
2016-10-12	671	682	665	669	1,300,300	669
2016-10-11	680	691	674	677	1,077,800	677
2016-10-07	685	691	680	686	679,700	686
2016-10-06	700	702	683	684	978,800	684
2016-10-05	699	705	687	696	1,151,800	696
2016-10-04	687	698	674	693	1,134,500	693
2016-10-03	694	703	685	686	708,200	686
2016-09-30	683	693	670	684	1,485,200	684
2016-09-29	693	705	685	699	1,223,000	699
2016-09-28	695	698	675	685	1,240,400	685
2016-09-27	704	706	671	700	1,792,400	700
2016-09-26	714	724	704	717	1,725,200	717
2016-09-23	691	718	680	715	1,974,300	715
2016-09-21	640	706	618	705	2,479,200	705
2016-09-20	625	651	621	641	1,597,100	641
2016-09-16	599	630	597	628	1,032,500	628
2016-09-15	596	599	587	592	1,033,300	592
2016-09-14	590	605	579	603	1,010,700	603
2016-09-13	607	608	588	600	785,900	600
2016-09-12	615	617	598	605	821,700	605
2016-09-09	621	623	609	617	836,000	617
2016-09-08	630	633	616	624	733,400	624
2016-09-07	622	636	616	635	923,800	635
2016-09-06	626	634	625	632	755,300	632
2016-09-05	630	634	618	620	596,000	620
2016-09-02	623	624	608	621	585,000	621
2016-09-01	617	637	617	626	1,009,500	626
2016-08-31	589	616	586	613	2,176,600	613
2016-08-30	586	598	566	569	3,969,800	569
2016-08-29	585	585	576	580	1,152,600	580
2016-08-26	575	578	560	560	1,167,100	560
2016-08-25	557	573	556	568	965,800	568
2016-08-24	552	562	549	555	1,051,100	555
2016-08-23	554	563	545	546	1,064,100	546
2016-08-22	550	558	545	556	529,700	556
2016-08-19	543	557	540	553	984,500	553
2016-08-18	540	564	533	539	1,465,900	539
2016-08-17	543	547	532	543	1,655,200	543
2016-08-16	567	570	553	555	585,000	555
2016-08-15	571	587	565	565	466,100	565
2016-08-12	567	580	555	571	1,030,400	571
2016-08-10	558	569	548	561	1,090,300	561
2016-08-09	580	602	578	587	813,300	587
2016-08-08	580	589	572	587	1,048,900	587
2016-08-05	557	573	554	561	755,200	561
2016-08-04	550	570	543	567	920,400	567
2016-08-03	545	555	538	546	925,000	546
2016-08-02	591	598	566	566	867,300	566
2016-08-01	577	607	563	601	1,600,100	601
2016-07-29	521	588	518	572	2,136,400	572
2016-07-28	548	554	514	520	1,708,000	520
2016-07-27	563	567	553	565	1,251,000	565
2016-07-26	554	558	542	553	784,900	553
2016-07-25	553	567	551	554	916,700	554
2016-07-22	548	557	541	543	642,100	543
2016-07-21	580	584	555	562	641,300	562
2016-07-20	574	576	554	565	716,300	565
2016-07-19	579	580	567	570	826,100	570
2016-07-15	559	578	553	569	729,500	569
2016-07-14	557	560	548	553	800,300	553
2016-07-13	551	556	536	550	1,120,500	550
2016-07-12	524	549	522	541	1,305,400	541
2016-07-11	500	525	497	519	908,500	519
2016-07-08	489	497	484	487	1,069,500	487
2016-07-07	482	497	479	481	709,700	481
2016-07-06	500	501	484	489	817,200	489
2016-07-05	510	511	501	503	507,700	503
2016-07-04	519	523	511	516	480,300	516
2016-07-01	526	526	509	522	665,800	522
2016-06-30	507	520	503	506	782,200	506
2016-06-29	498	502	489	502	573,400	502
2016-06-28	483	499	472	491	755,300	491
2016-06-27	495	495	479	488	625,600	488
2016-06-24	529	533	476	479	1,205,100	479
2016-06-23	519	534	512	529	718,100	529
2016-06-22	532	532	513	517	743,300	517
2016-06-21	539	540	527	535	862,900	535
2016-06-20	520	538	509	535	1,078,600	535
2016-06-17	506	514	496	500	1,715,200	500
2016-06-16	507	510	491	492	736,900	492
2016-06-15	500	513	500	506	594,000	506
2016-06-14	506	506	496	500	702,000	500
2016-06-13	529	529	504	506	656,200	506
2016-06-10	540	541	521	529	1,018,700	529
2016-06-09	544	547	536	539	509,500	539
2016-06-08	551	559	545	552	604,400	552
2016-06-07	541	549	540	547	324,300	547
2016-06-06	541	544	535	542	595,300	542
2016-06-03	550	560	549	554	500,700	554
2016-06-02	566	569	551	552	750,300	552
2016-06-01	589	590	574	578	943,300	578
2016-05-31	567	598	565	598	1,758,400	598
2016-05-30	560	563	549	562	603,800	562
2016-05-27	557	558	552	558	326,200	558
2016-05-26	564	565	554	555	598,900	555
2016-05-25	557	563	551	554	621,600	554
2016-05-24	551	553	546	547	478,300	547
2016-05-23	555	559	541	554	1,037,100	554
2016-05-20	553	561	551	558	657,300	558
2016-05-19	555	565	552	557	1,118,200	557
2016-05-18	536	549	534	547	909,200	547
2016-05-17	538	543	524	536	649,500	536
2016-05-16	524	553	524	530	898,900	530
2016-05-13	546	552	532	533	895,300	533
2016-05-12	549	554	541	546	1,026,000	546
2016-05-11	558	567	551	554	952,500	554
2016-05-10	549	560	541	558	1,164,900	558
2016-05-09	547	553	541	549	863,400	549
2016-05-06	554	564	544	550	1,051,900	550
2016-05-02	552	563	546	554	1,276,200	554
2016-04-28	630	635	581	582	1,818,800	582
2016-04-27	624	629	614	623	1,238,900	623
2016-04-26	631	633	616	628	735,900	628
2016-04-25	635	639	618	639	1,512,500	639
2016-04-22	607	645	602	635	2,026,800	635
2016-04-21	620	620	608	615	812,200	615
2016-04-20	610	619	600	604	835,800	604
2016-04-19	593	607	590	605	804,200	605
2016-04-18	567	578	564	574	1,035,700	574
2016-04-15	593	608	578	596	1,288,000	596
2016-04-14	598	604	588	602	1,511,600	602
2016-04-13	576	591	573	590	1,189,800	590
2016-04-12	555	581	552	576	1,569,100	576
2016-04-11	565	568	550	555	1,000,900	555
2016-04-08	559	588	553	577	1,091,200	577
2016-04-07	564	573	559	569	751,300	569
2016-04-06	577	580	565	567	1,199,800	567
2016-04-05	599	599	579	580	781,100	580
2016-04-04	612	617	596	601	1,404,200	601
2016-04-01	646	649	612	614	1,117,900	614
2016-03-31	660	664	649	649	1,446,600	649
2016-03-30	677	678	655	657	682,500	657
2016-03-29	676	702	673	678	975,000	678
2016-03-28	676	686	671	681	803,100	681
2016-03-25	655	669	643	663	769,300	663
2016-03-24	675	680	657	660	922,300	660
2016-03-23	691	698	677	680	596,100	680
2016-03-22	689	704	674	689	634,500	689
2016-03-18	692	710	668	679	1,562,600	679
2016-03-17	683	696	677	688	820,100	688
2016-03-16	687	697	675	679	492,300	679
2016-03-15	687	698	677	687	602,000	687
2016-03-14	682	699	682	687	547,000	687
2016-03-11	647	675	646	672	1,016,100	672
2016-03-10	656	661	641	657	790,100	657
2016-03-09	676	688	651	654	1,012,300	654
2016-03-08	682	692	679	682	1,002,300	682
2016-03-07	677	686	675	686	717,900	686
2016-03-04	662	678	655	675	964,100	675
2016-03-03	646	672	646	662	991,700	662
2016-03-02	639	641	622	639	1,330,100	639
2016-03-01	637	653	627	631	1,581,100	631
2016-02-29	657	673	652	657	1,431,000	657
2016-02-26	669	676	647	652	704,700	652
2016-02-25	642	672	642	666	837,300	666
2016-02-24	632	662	632	650	953,400	650
2016-02-23	663	668	647	652	1,055,000	652
2016-02-22	663	665	637	659	1,402,100	659
2016-02-19	675	677	651	666	921,200	666
2016-02-18	650	705	645	677	1,853,600	677
2016-02-17	632	657	629	637	1,152,000	637
2016-02-16	627	656	623	632	1,207,100	632
2016-02-15	637	638	614	630	1,273,000	630
2016-02-12	571	602	568	577	1,413,000	577
2016-02-10	658	663	591	597	1,869,100	597
2016-02-09	650	656	625	651	1,267,000	651
2016-02-08	660	679	660	668	684,800	668
2016-02-05	667	683	664	673	993,000	673
2016-02-04	673	690	669	674	798,100	674
2016-02-03	699	704	678	683	492,400	683
2016-02-02	710	733	706	709	823,100	709
2016-02-01	757	760	715	723	1,373,100	723
2016-01-29	741	758	706	744	1,016,000	744
2016-01-28	739	752	734	736	420,300	736
2016-01-27	734	752	734	743	409,300	743
2016-01-26	715	727	708	719	498,100	719
2016-01-25	745	747	730	738	311,400	738
2016-01-22	711	736	697	733	567,000	733
2016-01-21	728	737	694	694	656,100	694
2016-01-20	755	759	726	729	659,500	729
2016-01-19	746	764	733	746	557,100	746
2016-01-18	745	750	733	746	267,500	746
2016-01-15	776	780	748	756	522,500	756
2016-01-14	750	760	739	756	667,500	756
2016-01-13	761	797	760	778	707,900	778
2016-01-12	768	781	751	751	884,000	751
2016-01-08	785	793	778	780	617,900	780
2016-01-07	806	812	790	791	560,500	791
2016-01-06	809	815	788	796	469,600	796
2016-01-05	812	818	807	811	439,700	811
2016-01-04	832	847	811	815	508,000	815

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7180 (株)九州フィナンシャルグループ の時系列データ [2016年度]

7180 (株)九州フィナンシャルグループの時系列データ [2016年度]