7189 (株)西日本フィナンシャルホールディングス 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 | 1,214 | 1,229 | 1,208 | 1,223 | 549,200 | 1,223 |
| 2016-12-29 | 1,199 | 1,219 | 1,193 | 1,212 | 527,200 | 1,212 |
| 2016-12-28 | 1,217 | 1,217 | 1,196 | 1,208 | 197,400 | 1,208 |
| 2016-12-27 | 1,216 | 1,225 | 1,196 | 1,205 | 434,600 | 1,205 |
| 2016-12-26 | 1,245 | 1,245 | 1,216 | 1,219 | 361,200 | 1,219 |
| 2016-12-22 | 1,240 | 1,243 | 1,217 | 1,227 | 571,400 | 1,227 |
| 2016-12-21 | 1,223 | 1,259 | 1,200 | 1,210 | 507,500 | 1,210 |
| 2016-12-20 | 1,206 | 1,215 | 1,182 | 1,193 | 677,100 | 1,193 |
| 2016-12-19 | 1,208 | 1,209 | 1,180 | 1,186 | 453,100 | 1,186 |
| 2016-12-16 | 1,180 | 1,234 | 1,179 | 1,205 | 756,100 | 1,205 |
| 2016-12-15 | 1,149 | 1,169 | 1,142 | 1,163 | 338,600 | 1,163 |
| 2016-12-14 | 1,138 | 1,138 | 1,109 | 1,135 | 506,800 | 1,135 |
| 2016-12-13 | 1,117 | 1,142 | 1,117 | 1,139 | 320,000 | 1,139 |
| 2016-12-12 | 1,175 | 1,185 | 1,105 | 1,136 | 628,300 | 1,136 |
| 2016-12-09 | 1,149 | 1,170 | 1,142 | 1,162 | 543,000 | 1,162 |
| 2016-12-08 | 1,150 | 1,167 | 1,139 | 1,148 | 647,000 | 1,148 |
| 2016-12-07 | 1,102 | 1,132 | 1,085 | 1,132 | 537,000 | 1,132 |
| 2016-12-06 | 1,112 | 1,120 | 1,094 | 1,096 | 431,700 | 1,096 |
| 2016-12-05 | 1,100 | 1,106 | 1,078 | 1,099 | 420,200 | 1,099 |
| 2016-12-02 | 1,103 | 1,126 | 1,100 | 1,117 | 424,600 | 1,117 |
| 2016-12-01 | 1,079 | 1,110 | 1,060 | 1,105 | 614,200 | 1,105 |
| 2016-11-30 | 1,088 | 1,091 | 1,066 | 1,075 | 584,600 | 1,075 |
| 2016-11-29 | 1,081 | 1,110 | 1,078 | 1,096 | 498,700 | 1,096 |
| 2016-11-28 | 1,068 | 1,112 | 1,068 | 1,103 | 471,600 | 1,103 |
| 2016-11-25 | 1,090 | 1,104 | 1,076 | 1,084 | 478,500 | 1,084 |
| 2016-11-24 | 1,108 | 1,118 | 1,071 | 1,090 | 407,400 | 1,090 |
| 2016-11-22 | 1,100 | 1,106 | 1,083 | 1,089 | 307,200 | 1,089 |
| 2016-11-21 | 1,088 | 1,101 | 1,075 | 1,101 | 220,600 | 1,101 |
| 2016-11-18 | 1,100 | 1,100 | 1,073 | 1,078 | 770,500 | 1,078 |
| 2016-11-17 | 1,073 | 1,094 | 1,062 | 1,083 | 765,500 | 1,083 |
| 2016-11-16 | 1,084 | 1,094 | 1,068 | 1,083 | 429,200 | 1,083 |
| 2016-11-15 | 1,062 | 1,095 | 1,042 | 1,057 | 459,800 | 1,057 |
| 2016-11-14 | 1,032 | 1,061 | 1,020 | 1,053 | 571,800 | 1,053 |
| 2016-11-11 | 1,028 | 1,065 | 1,004 | 1,013 | 649,200 | 1,013 |
| 2016-11-10 | 1,000 | 1,018 | 980 | 1,015 | 463,100 | 1,015 |
| 2016-11-09 | 1,013 | 1,024 | 913 | 930 | 564,100 | 930 |
| 2016-11-08 | 1,004 | 1,015 | 996 | 998 | 262,300 | 998 |
| 2016-11-07 | 1,002 | 1,012 | 991 | 1,004 | 327,600 | 1,004 |
| 2016-11-04 | 987 | 997 | 972 | 987 | 300,100 | 987 |
| 2016-11-02 | 1,012 | 1,013 | 984 | 1,000 | 627,100 | 1,000 |
| 2016-11-01 | 1,040 | 1,042 | 1,024 | 1,035 | 342,900 | 1,035 |
| 2016-10-31 | 1,045 | 1,053 | 1,036 | 1,044 | 457,500 | 1,044 |
| 2016-10-28 | 1,055 | 1,064 | 1,047 | 1,059 | 815,800 | 1,059 |
| 2016-10-27 | 1,042 | 1,051 | 1,034 | 1,044 | 377,800 | 1,044 |
| 2016-10-26 | 1,056 | 1,061 | 1,043 | 1,052 | 275,800 | 1,052 |
| 2016-10-25 | 1,060 | 1,090 | 1,059 | 1,067 | 398,000 | 1,067 |
| 2016-10-24 | 1,041 | 1,056 | 1,031 | 1,048 | 380,400 | 1,048 |
| 2016-10-21 | 1,022 | 1,052 | 1,021 | 1,046 | 486,600 | 1,046 |
| 2016-10-20 | 1,003 | 1,024 | 999 | 1,022 | 406,500 | 1,022 |
| 2016-10-19 | 1,007 | 1,013 | 988 | 1,006 | 533,600 | 1,006 |
| 2016-10-17 | 1,031 | 1,042 | 1,011 | 1,014 | 414,900 | 1,014 |
| 2016-10-13 | 1,045 | 1,060 | 1,025 | 1,029 | 533,300 | 1,029 |
| 2016-10-12 | 1,027 | 1,048 | 1,025 | 1,037 | 349,700 | 1,037 |
| 2016-10-11 | 1,066 | 1,076 | 1,032 | 1,045 | 796,100 | 1,045 |
| 2016-10-07 | 1,051 | 1,057 | 1,029 | 1,052 | 425,000 | 1,052 |
| 2016-10-06 | 1,067 | 1,082 | 1,055 | 1,062 | 325,500 | 1,062 |
| 2016-10-05 | 1,063 | 1,107 | 1,052 | 1,061 | 415,100 | 1,061 |
| 2016-10-04 | 1,053 | 1,072 | 1,017 | 1,068 | 635,800 | 1,068 |
| 2016-10-03 | 1,043 | 1,095 | 1,040 | 1,048 | 125,200 | 1,048 |
分割・併合履歴 ： なし
