西日本フィナンシャルホールディングス(7189)の株価時系列情報
西日本フィナンシャルホールディングス(7189)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 961 | 969 | 948 | 958 | 278,000 |
| 2018/12/27 | 956 | 975 | 956 | 964 | 492,100 |
| 2018/12/26 | 937 | 948 | 924 | 935 | 274,700 |
| 2018/12/25 | 916 | 924 | 901 | 922 | 341,900 |
| 2018/12/21 | 979 | 989 | 934 | 946 | 384,800 |
| 2018/12/20 | 1,002 | 1,009 | 966 | 974 | 435,200 |
| 2018/12/19 | 1,035 | 1,039 | 1,002 | 1,013 | 386,200 |
| 2018/12/18 | 1,056 | 1,056 | 1,027 | 1,031 | 253,600 |
| 2018/12/17 | 1,076 | 1,091 | 1,064 | 1,064 | 234,300 |
| 2018/12/14 | 1,089 | 1,098 | 1,065 | 1,066 | 548,900 |
| 2018/12/13 | 1,091 | 1,104 | 1,084 | 1,100 | 356,800 |
| 2018/12/12 | 1,099 | 1,114 | 1,093 | 1,094 | 277,900 |
| 2018/12/11 | 1,099 | 1,112 | 1,074 | 1,077 | 381,700 |
| 2018/12/10 | 1,109 | 1,110 | 1,092 | 1,100 | 220,100 |
| 2018/12/07 | 1,120 | 1,127 | 1,097 | 1,109 | 391,500 |
| 2018/12/06 | 1,140 | 1,150 | 1,125 | 1,132 | 243,600 |
| 2018/12/05 | 1,156 | 1,170 | 1,139 | 1,143 | 390,500 |
| 2018/12/04 | 1,226 | 1,236 | 1,165 | 1,178 | 786,200 |
| 2018/12/03 | 1,253 | 1,261 | 1,236 | 1,252 | 303,100 |
| 2018/11/30 | 1,235 | 1,240 | 1,225 | 1,232 | 264,100 |
| 2018/11/29 | 1,206 | 1,240 | 1,205 | 1,237 | 558,300 |
| 2018/11/28 | 1,169 | 1,190 | 1,159 | 1,182 | 389,700 |
| 2018/11/27 | 1,160 | 1,162 | 1,137 | 1,156 | 246,600 |
| 2018/11/26 | 1,150 | 1,156 | 1,118 | 1,149 | 321,000 |
| 2018/11/22 | 1,096 | 1,124 | 1,092 | 1,120 | 362,800 |
| 2018/11/21 | 1,078 | 1,097 | 1,076 | 1,096 | 392,400 |
| 2018/11/20 | 1,110 | 1,130 | 1,088 | 1,117 | 530,400 |
| 2018/11/19 | 1,161 | 1,189 | 1,118 | 1,133 | 806,500 |
| 2018/11/16 | 1,206 | 1,222 | 1,189 | 1,191 | 216,000 |
| 2018/11/15 | 1,177 | 1,214 | 1,170 | 1,207 | 407,500 |
| 2018/11/14 | 1,201 | 1,213 | 1,195 | 1,196 | 271,500 |
| 2018/11/13 | 1,172 | 1,207 | 1,164 | 1,201 | 568,100 |
| 2018/11/12 | 1,215 | 1,225 | 1,205 | 1,212 | 294,400 |
| 2018/11/09 | 1,215 | 1,269 | 1,215 | 1,229 | 724,100 |
| 2018/11/08 | 1,177 | 1,211 | 1,177 | 1,185 | 548,100 |
| 2018/11/07 | 1,134 | 1,169 | 1,124 | 1,143 | 492,200 |
| 2018/11/06 | 1,120 | 1,143 | 1,118 | 1,135 | 210,700 |
| 2018/11/05 | 1,119 | 1,135 | 1,111 | 1,114 | 353,600 |
| 2018/11/02 | 1,112 | 1,124 | 1,089 | 1,119 | 454,300 |
| 2018/11/01 | 1,077 | 1,127 | 1,077 | 1,118 | 516,200 |
| 2018/10/31 | 1,056 | 1,077 | 1,056 | 1,076 | 395,800 |
| 2018/10/30 | 1,040 | 1,065 | 1,039 | 1,057 | 390,600 |
| 2018/10/29 | 1,033 | 1,050 | 1,016 | 1,030 | 406,900 |
| 2018/10/26 | 1,058 | 1,058 | 1,014 | 1,024 | 783,800 |
| 2018/10/25 | 1,057 | 1,069 | 1,033 | 1,051 | 418,800 |
| 2018/10/24 | 1,101 | 1,101 | 1,068 | 1,085 | 541,700 |
| 2018/10/23 | 1,122 | 1,132 | 1,088 | 1,092 | 607,300 |
| 2018/10/22 | 1,134 | 1,152 | 1,126 | 1,142 | 569,600 |
| 2018/10/19 | 1,161 | 1,166 | 1,140 | 1,164 | 875,900 |
| 2018/10/18 | 1,220 | 1,236 | 1,039 | 1,132 | 2,705,300 |
| 2018/10/17 | 1,218 | 1,229 | 1,205 | 1,217 | 253,900 |
| 2018/10/16 | 1,197 | 1,212 | 1,190 | 1,204 | 266,500 |
| 2018/10/15 | 1,218 | 1,233 | 1,193 | 1,202 | 393,300 |
| 2018/10/12 | 1,252 | 1,258 | 1,230 | 1,243 | 349,500 |
| 2018/10/11 | 1,286 | 1,300 | 1,245 | 1,255 | 548,100 |
| 2018/10/10 | 1,299 | 1,329 | 1,298 | 1,316 | 375,400 |
| 2018/10/09 | 1,342 | 1,365 | 1,284 | 1,294 | 473,600 |
| 2018/10/05 | 1,340 | 1,376 | 1,338 | 1,366 | 364,400 |
| 2018/10/04 | 1,349 | 1,365 | 1,341 | 1,346 | 490,200 |
| 2018/10/03 | 1,335 | 1,350 | 1,317 | 1,320 | 340,300 |
| 2018/10/02 | 1,335 | 1,346 | 1,312 | 1,319 | 325,900 |
| 2018/10/01 | 1,302 | 1,322 | 1,297 | 1,307 | 308,200 |
| 2018/09/28 | 1,322 | 1,339 | 1,306 | 1,314 | 445,800 |
| 2018/09/27 | 1,330 | 1,330 | 1,300 | 1,302 | 387,000 |
| 2018/09/26 | 1,304 | 1,328 | 1,304 | 1,318 | 443,400 |
| 2018/09/25 | 1,310 | 1,328 | 1,281 | 1,317 | 740,300 |
| 2018/09/21 | 1,283 | 1,375 | 1,280 | 1,358 | 875,600 |
| 2018/09/20 | 1,267 | 1,287 | 1,252 | 1,280 | 494,900 |
| 2018/09/19 | 1,255 | 1,269 | 1,247 | 1,259 | 522,500 |
| 2018/09/18 | 1,182 | 1,243 | 1,177 | 1,234 | 602,700 |
| 2018/09/14 | 1,193 | 1,207 | 1,183 | 1,184 | 873,200 |
| 2018/09/13 | 1,175 | 1,209 | 1,167 | 1,196 | 368,200 |
| 2018/09/12 | 1,227 | 1,227 | 1,179 | 1,184 | 661,000 |
| 2018/09/11 | 1,239 | 1,239 | 1,218 | 1,229 | 294,300 |
| 2018/09/10 | 1,203 | 1,240 | 1,198 | 1,230 | 274,100 |
| 2018/09/07 | 1,210 | 1,215 | 1,195 | 1,205 | 264,700 |
| 2018/09/06 | 1,228 | 1,236 | 1,215 | 1,225 | 306,100 |
| 2018/09/05 | 1,261 | 1,262 | 1,235 | 1,241 | 458,000 |
| 2018/09/04 | 1,292 | 1,297 | 1,272 | 1,272 | 236,700 |
| 2018/09/03 | 1,270 | 1,286 | 1,265 | 1,282 | 362,100 |
| 2018/08/31 | 1,250 | 1,300 | 1,250 | 1,291 | 359,100 |
| 2018/08/30 | 1,286 | 1,286 | 1,253 | 1,268 | 314,100 |
| 2018/08/29 | 1,270 | 1,289 | 1,256 | 1,283 | 273,500 |
| 2018/08/28 | 1,280 | 1,283 | 1,259 | 1,260 | 206,500 |
| 2018/08/27 | 1,257 | 1,279 | 1,247 | 1,279 | 190,100 |
| 2018/08/24 | 1,260 | 1,269 | 1,247 | 1,255 | 142,600 |
| 2018/08/23 | 1,234 | 1,244 | 1,226 | 1,241 | 152,600 |
| 2018/08/22 | 1,240 | 1,259 | 1,233 | 1,235 | 283,100 |
| 2018/08/21 | 1,241 | 1,263 | 1,233 | 1,255 | 171,600 |
| 2018/08/20 | 1,268 | 1,268 | 1,241 | 1,253 | 175,200 |
| 2018/08/17 | 1,236 | 1,260 | 1,231 | 1,251 | 156,900 |
| 2018/08/16 | 1,189 | 1,234 | 1,183 | 1,229 | 379,400 |
| 2018/08/15 | 1,217 | 1,234 | 1,192 | 1,205 | 245,300 |
| 2018/08/14 | 1,200 | 1,215 | 1,189 | 1,213 | 237,500 |
| 2018/08/13 | 1,209 | 1,215 | 1,187 | 1,200 | 285,500 |
| 2018/08/10 | 1,248 | 1,258 | 1,228 | 1,232 | 248,600 |
| 2018/08/09 | 1,253 | 1,258 | 1,236 | 1,254 | 308,200 |
| 2018/08/08 | 1,244 | 1,271 | 1,244 | 1,257 | 398,800 |
| 2018/08/07 | 1,241 | 1,256 | 1,212 | 1,245 | 453,800 |
| 2018/08/06 | 1,260 | 1,284 | 1,247 | 1,263 | 895,700 |
| 2018/08/03 | 1,350 | 1,360 | 1,301 | 1,310 | 566,100 |
| 2018/08/02 | 1,373 | 1,392 | 1,343 | 1,350 | 479,600 |
| 2018/08/01 | 1,344 | 1,378 | 1,319 | 1,372 | 737,900 |
| 2018/07/31 | 1,374 | 1,388 | 1,318 | 1,332 | 645,000 |
| 2018/07/30 | 1,346 | 1,381 | 1,342 | 1,369 | 678,000 |
| 2018/07/27 | 1,330 | 1,349 | 1,323 | 1,335 | 548,800 |
| 2018/07/26 | 1,326 | 1,328 | 1,319 | 1,328 | 411,400 |
| 2018/07/25 | 1,325 | 1,328 | 1,311 | 1,317 | 286,500 |
| 2018/07/24 | 1,340 | 1,353 | 1,323 | 1,332 | 281,600 |
| 2018/07/23 | 1,289 | 1,334 | 1,281 | 1,310 | 496,800 |
| 2018/07/20 | 1,279 | 1,282 | 1,264 | 1,274 | 261,400 |
| 2018/07/19 | 1,268 | 1,295 | 1,258 | 1,289 | 396,600 |
| 2018/07/18 | 1,288 | 1,293 | 1,265 | 1,267 | 207,600 |
| 2018/07/17 | 1,251 | 1,283 | 1,247 | 1,263 | 388,000 |
| 2018/07/13 | 1,241 | 1,254 | 1,230 | 1,247 | 321,300 |
| 2018/07/12 | 1,237 | 1,263 | 1,230 | 1,234 | 299,200 |
| 2018/07/11 | 1,215 | 1,236 | 1,215 | 1,233 | 355,100 |
| 2018/07/10 | 1,207 | 1,233 | 1,207 | 1,228 | 462,400 |
| 2018/07/09 | 1,177 | 1,206 | 1,177 | 1,190 | 175,400 |
| 2018/07/06 | 1,179 | 1,183 | 1,172 | 1,176 | 323,600 |
| 2018/07/05 | 1,184 | 1,186 | 1,154 | 1,162 | 370,600 |
| 2018/07/04 | 1,212 | 1,233 | 1,199 | 1,201 | 422,400 |
| 2018/07/03 | 1,236 | 1,236 | 1,193 | 1,209 | 262,700 |
| 2018/07/02 | 1,285 | 1,285 | 1,227 | 1,229 | 302,500 |
| 2018/06/29 | 1,300 | 1,307 | 1,279 | 1,295 | 264,400 |
| 2018/06/28 | 1,285 | 1,291 | 1,258 | 1,270 | 230,000 |
| 2018/06/27 | 1,284 | 1,293 | 1,262 | 1,275 | 293,200 |
| 2018/06/26 | 1,225 | 1,283 | 1,222 | 1,267 | 461,200 |
| 2018/06/25 | 1,202 | 1,219 | 1,198 | 1,211 | 264,400 |
| 2018/06/22 | 1,186 | 1,209 | 1,176 | 1,205 | 573,200 |
| 2018/06/21 | 1,237 | 1,243 | 1,201 | 1,205 | 388,600 |
| 2018/06/20 | 1,282 | 1,282 | 1,233 | 1,253 | 334,400 |
| 2018/06/19 | 1,276 | 1,294 | 1,262 | 1,263 | 235,500 |
| 2018/06/18 | 1,302 | 1,304 | 1,267 | 1,282 | 218,500 |
| 2018/06/15 | 1,322 | 1,334 | 1,309 | 1,312 | 470,800 |
| 2018/06/14 | 1,278 | 1,315 | 1,273 | 1,300 | 307,700 |
| 2018/06/13 | 1,295 | 1,303 | 1,289 | 1,292 | 236,000 |
| 2018/06/12 | 1,322 | 1,322 | 1,287 | 1,295 | 486,400 |
| 2018/06/11 | 1,317 | 1,331 | 1,303 | 1,322 | 163,000 |
| 2018/06/08 | 1,306 | 1,327 | 1,306 | 1,316 | 487,600 |
| 2018/06/07 | 1,302 | 1,321 | 1,297 | 1,314 | 267,100 |
| 2018/06/06 | 1,300 | 1,310 | 1,293 | 1,300 | 195,300 |
| 2018/06/05 | 1,317 | 1,328 | 1,299 | 1,306 | 309,100 |
| 2018/06/04 | 1,300 | 1,342 | 1,300 | 1,337 | 416,800 |
| 2018/06/01 | 1,250 | 1,287 | 1,248 | 1,278 | 291,800 |
| 2018/05/31 | 1,283 | 1,285 | 1,256 | 1,266 | 488,800 |
| 2018/05/30 | 1,285 | 1,295 | 1,273 | 1,283 | 298,900 |
| 2018/05/29 | 1,343 | 1,349 | 1,312 | 1,319 | 255,500 |
| 2018/05/28 | 1,365 | 1,368 | 1,337 | 1,349 | 241,000 |
| 2018/05/25 | 1,386 | 1,390 | 1,365 | 1,367 | 259,200 |
| 2018/05/24 | 1,406 | 1,413 | 1,380 | 1,386 | 261,800 |
| 2018/05/23 | 1,390 | 1,414 | 1,390 | 1,409 | 274,400 |
| 2018/05/22 | 1,395 | 1,410 | 1,386 | 1,403 | 294,200 |
| 2018/05/21 | 1,414 | 1,414 | 1,387 | 1,395 | 162,800 |
| 2018/05/18 | 1,415 | 1,424 | 1,405 | 1,419 | 242,500 |
| 2018/05/17 | 1,414 | 1,420 | 1,402 | 1,404 | 345,500 |
| 2018/05/16 | 1,394 | 1,420 | 1,389 | 1,409 | 337,600 |
| 2018/05/15 | 1,399 | 1,413 | 1,393 | 1,394 | 270,400 |
| 2018/05/14 | 1,370 | 1,398 | 1,365 | 1,389 | 282,000 |
| 2018/05/11 | 1,344 | 1,385 | 1,344 | 1,372 | 609,200 |
| 2018/05/10 | 1,332 | 1,339 | 1,315 | 1,322 | 225,500 |
| 2018/05/09 | 1,317 | 1,329 | 1,304 | 1,323 | 455,200 |
| 2018/05/08 | 1,284 | 1,321 | 1,284 | 1,310 | 308,900 |
| 2018/05/07 | 1,311 | 1,312 | 1,290 | 1,310 | 225,300 |
| 2018/05/02 | 1,302 | 1,315 | 1,296 | 1,311 | 262,000 |
| 2018/05/01 | 1,300 | 1,300 | 1,277 | 1,282 | 378,300 |
| 2018/04/27 | 1,343 | 1,344 | 1,308 | 1,315 | 383,500 |
| 2018/04/26 | 1,346 | 1,358 | 1,323 | 1,338 | 939,500 |
| 2018/04/25 | 1,305 | 1,327 | 1,299 | 1,317 | 245,400 |
| 2018/04/24 | 1,286 | 1,320 | 1,286 | 1,317 | 457,800 |
| 2018/04/23 | 1,262 | 1,291 | 1,262 | 1,283 | 312,700 |
| 2018/04/20 | 1,245 | 1,262 | 1,239 | 1,249 | 443,900 |
| 2018/04/19 | 1,255 | 1,263 | 1,238 | 1,241 | 379,300 |
| 2018/04/18 | 1,260 | 1,260 | 1,231 | 1,243 | 327,500 |
| 2018/04/17 | 1,262 | 1,280 | 1,261 | 1,263 | 417,500 |
| 2018/04/16 | 1,247 | 1,276 | 1,246 | 1,261 | 304,800 |
| 2018/04/13 | 1,252 | 1,261 | 1,239 | 1,254 | 558,200 |
| 2018/04/12 | 1,243 | 1,256 | 1,230 | 1,248 | 629,500 |
| 2018/04/11 | 1,253 | 1,260 | 1,226 | 1,230 | 400,700 |
| 2018/04/10 | 1,252 | 1,267 | 1,242 | 1,260 | 434,100 |
| 2018/04/09 | 1,237 | 1,250 | 1,229 | 1,245 | 349,100 |
| 2018/04/06 | 1,221 | 1,252 | 1,220 | 1,243 | 417,800 |
| 2018/04/05 | 1,229 | 1,252 | 1,221 | 1,234 | 414,000 |
| 2018/04/04 | 1,200 | 1,220 | 1,192 | 1,212 | 346,200 |
| 2018/04/03 | 1,216 | 1,217 | 1,206 | 1,212 | 276,200 |
| 2018/04/02 | 1,235 | 1,244 | 1,222 | 1,223 | 330,600 |
| 2018/03/30 | 1,244 | 1,251 | 1,225 | 1,234 | 236,000 |
| 2018/03/29 | 1,258 | 1,275 | 1,225 | 1,242 | 431,700 |
| 2018/03/28 | 1,249 | 1,254 | 1,229 | 1,246 | 270,200 |
| 2018/03/27 | 1,239 | 1,269 | 1,236 | 1,263 | 450,000 |
| 2018/03/26 | 1,227 | 1,235 | 1,215 | 1,233 | 284,700 |
| 2018/03/23 | 1,250 | 1,257 | 1,224 | 1,233 | 388,500 |
| 2018/03/22 | 1,271 | 1,298 | 1,261 | 1,297 | 347,800 |
| 2018/03/20 | 1,265 | 1,292 | 1,262 | 1,271 | 329,700 |
| 2018/03/19 | 1,271 | 1,291 | 1,263 | 1,269 | 189,900 |
| 2018/03/16 | 1,306 | 1,319 | 1,296 | 1,301 | 476,800 |
| 2018/03/15 | 1,340 | 1,342 | 1,302 | 1,305 | 459,200 |
| 2018/03/14 | 1,360 | 1,376 | 1,329 | 1,337 | 265,700 |
| 2018/03/13 | 1,312 | 1,341 | 1,309 | 1,340 | 293,100 |
| 2018/03/12 | 1,298 | 1,318 | 1,294 | 1,316 | 279,300 |
| 2018/03/09 | 1,306 | 1,310 | 1,268 | 1,273 | 451,400 |
| 2018/03/08 | 1,301 | 1,317 | 1,271 | 1,276 | 265,200 |
| 2018/03/07 | 1,272 | 1,298 | 1,267 | 1,285 | 299,200 |
| 2018/03/06 | 1,282 | 1,304 | 1,282 | 1,285 | 239,500 |
| 2018/03/05 | 1,249 | 1,268 | 1,241 | 1,264 | 320,600 |
| 2018/03/02 | 1,253 | 1,271 | 1,251 | 1,262 | 336,700 |
| 2018/03/01 | 1,311 | 1,316 | 1,275 | 1,291 | 409,200 |
| 2018/02/28 | 1,325 | 1,342 | 1,315 | 1,328 | 578,400 |
| 2018/02/27 | 1,343 | 1,344 | 1,322 | 1,329 | 217,400 |
| 2018/02/26 | 1,320 | 1,328 | 1,313 | 1,327 | 137,500 |
| 2018/02/23 | 1,293 | 1,319 | 1,286 | 1,313 | 220,300 |
| 2018/02/22 | 1,301 | 1,317 | 1,293 | 1,308 | 267,700 |
| 2018/02/21 | 1,342 | 1,352 | 1,326 | 1,328 | 286,200 |
| 2018/02/20 | 1,340 | 1,342 | 1,318 | 1,336 | 249,000 |
| 2018/02/19 | 1,334 | 1,369 | 1,326 | 1,351 | 319,700 |
| 2018/02/16 | 1,303 | 1,317 | 1,289 | 1,308 | 308,200 |
| 2018/02/15 | 1,301 | 1,307 | 1,286 | 1,297 | 449,300 |
| 2018/02/14 | 1,321 | 1,335 | 1,292 | 1,296 | 571,000 |
| 2018/02/13 | 1,350 | 1,350 | 1,317 | 1,319 | 405,100 |
| 2018/02/09 | 1,335 | 1,335 | 1,306 | 1,327 | 500,300 |
| 2018/02/08 | 1,392 | 1,399 | 1,358 | 1,371 | 408,800 |
| 2018/02/07 | 1,390 | 1,437 | 1,362 | 1,363 | 628,700 |
| 2018/02/06 | 1,403 | 1,421 | 1,315 | 1,351 | 872,600 |
| 2018/02/05 | 1,506 | 1,517 | 1,476 | 1,501 | 470,000 |
| 2018/02/02 | 1,506 | 1,529 | 1,493 | 1,524 | 637,500 |
| 2018/02/01 | 1,449 | 1,517 | 1,445 | 1,506 | 718,000 |
| 2018/01/31 | 1,433 | 1,454 | 1,426 | 1,427 | 426,000 |
| 2018/01/30 | 1,456 | 1,469 | 1,440 | 1,441 | 460,400 |
| 2018/01/29 | 1,453 | 1,470 | 1,438 | 1,444 | 368,500 |
| 2018/01/26 | 1,454 | 1,465 | 1,436 | 1,448 | 334,700 |
| 2018/01/25 | 1,450 | 1,467 | 1,432 | 1,446 | 471,400 |
| 2018/01/24 | 1,433 | 1,452 | 1,429 | 1,449 | 304,100 |
| 2018/01/23 | 1,421 | 1,450 | 1,421 | 1,433 | 346,500 |
| 2018/01/22 | 1,420 | 1,424 | 1,403 | 1,409 | 194,400 |
| 2018/01/19 | 1,451 | 1,451 | 1,411 | 1,418 | 412,800 |
| 2018/01/18 | 1,482 | 1,486 | 1,432 | 1,434 | 692,300 |
| 2018/01/17 | 1,449 | 1,471 | 1,441 | 1,457 | 337,900 |
| 2018/01/16 | 1,480 | 1,489 | 1,459 | 1,468 | 359,300 |
| 2018/01/15 | 1,478 | 1,494 | 1,463 | 1,480 | 294,600 |
| 2018/01/12 | 1,459 | 1,486 | 1,445 | 1,463 | 510,800 |
| 2018/01/11 | 1,467 | 1,475 | 1,448 | 1,466 | 338,300 |
| 2018/01/10 | 1,461 | 1,493 | 1,456 | 1,460 | 683,500 |
| 2018/01/09 | 1,467 | 1,474 | 1,442 | 1,463 | 354,600 |
| 2018/01/05 | 1,448 | 1,468 | 1,448 | 1,459 | 537,500 |
| 2018/01/04 | 1,382 | 1,435 | 1,380 | 1,424 | 596,900 |