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