7182 (株)ゆうちょ銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	846	852	842	847	1,799,900	847
2020-12-29	842	850	840	849	1,914,500	849
2020-12-28	843	846	836	841	2,317,200	841
2020-12-25	842	848	841	841	1,250,900	841
2020-12-24	850	854	841	844	1,920,200	844
2020-12-23	844	846	835	841	2,401,000	841
2020-12-22	854	857	844	849	2,597,800	849
2020-12-21	878	884	858	860	2,920,100	860
2020-12-18	867	878	865	876	2,863,500	876
2020-12-17	873	885	866	867	3,673,500	867
2020-12-16	868	875	865	869	2,960,000	869
2020-12-15	858	862	853	858	2,274,800	858
2020-12-14	849	861	849	858	2,441,800	858
2020-12-11	848	851	840	851	2,907,300	851
2020-12-10	844	851	842	844	2,209,400	844
2020-12-09	841	851	841	848	2,806,700	848
2020-12-08	839	842	834	836	1,724,200	836
2020-12-07	850	852	837	840	2,198,500	840
2020-12-04	839	848	838	845	3,095,000	845
2020-12-03	840	847	835	835	3,511,700	835
2020-12-02	838	839	827	832	3,338,500	832
2020-12-01	824	838	820	831	3,281,700	831
2020-11-30	847	848	818	822	7,990,900	822
2020-11-27	870	874	861	862	3,004,600	862
2020-11-26	884	887	873	873	2,762,500	873
2020-11-25	908	909	878	888	4,578,900	888
2020-11-24	919	920	890	893	4,581,400	893
2020-11-20	899	907	895	904	2,960,000	904
2020-11-19	915	920	893	901	3,628,700	901
2020-11-18	931	933	910	918	2,873,600	918
2020-11-17	936	943	931	942	3,412,200	942
2020-11-16	920	936	906	928	4,917,300	928
2020-11-13	873	890	872	880	3,328,300	880
2020-11-12	894	899	886	888	2,491,500	888
2020-11-11	894	904	893	902	3,848,400	902
2020-11-10	890	895	869	877	4,973,500	877
2020-11-09	858	867	856	864	2,684,800	864
2020-11-06	844	860	841	859	2,586,900	859
2020-11-05	841	843	825	839	2,397,500	839
2020-11-04	859	862	846	849	3,572,800	849
2020-11-02	837	850	836	848	2,076,900	848
2020-10-30	829	839	828	831	3,195,000	831
2020-10-29	828	849	828	841	3,081,900	841
2020-10-28	820	830	818	828	2,167,100	828
2020-10-27	822	832	819	828	1,933,300	828
2020-10-26	824	831	820	831	1,648,900	831
2020-10-23	821	824	815	824	2,126,300	824
2020-10-22	820	820	812	815	1,566,800	815
2020-10-21	825	827	820	822	1,787,800	822
2020-10-20	820	823	810	811	1,945,800	811
2020-10-19	822	824	817	820	1,818,300	820
2020-10-16	820	826	813	813	1,941,200	813
2020-10-15	818	822	816	818	1,629,600	818
2020-10-14	820	822	816	821	1,576,900	821
2020-10-13	817	826	816	826	1,823,000	826
2020-10-12	810	815	809	815	1,190,400	815
2020-10-09	825	825	815	816	1,396,800	816
2020-10-08	823	826	817	821	2,726,300	821
2020-10-07	824	827	806	820	3,975,000	820
2020-10-06	828	837	826	835	1,652,200	835
2020-10-05	825	832	820	830	2,221,900	830
2020-10-02	835	835	816	821	3,041,200	821
2020-09-30	840	844	821	821	2,799,900	821
2020-09-29	849	852	841	845	1,731,500	845
2020-09-28	833	855	833	855	2,901,800	855
2020-09-25	832	833	826	828	2,316,100	828
2020-09-24	829	831	826	827	2,521,200	827
2020-09-23	850	853	835	836	3,262,000	836
2020-09-18	869	870	863	865	2,300,600	865
2020-09-17	864	872	862	866	2,462,300	866
2020-09-16	860	868	853	861	1,845,600	861
2020-09-15	860	866	856	865	2,265,100	865
2020-09-14	854	863	852	857	1,554,300	857
2020-09-11	835	851	835	848	2,137,500	848
2020-09-10	835	844	832	844	2,213,900	844
2020-09-09	829	836	824	834	3,086,000	834
2020-09-08	850	850	840	848	2,056,100	848
2020-09-07	858	860	842	848	2,445,200	848
2020-09-04	846	862	844	860	2,034,600	860
2020-09-03	870	870	851	851	2,879,200	851
2020-09-02	860	868	857	860	1,980,000	860
2020-09-01	849	861	847	857	2,061,200	857
2020-08-31	854	870	851	853	2,649,100	853
2020-08-28	849	868	846	851	3,336,100	851
2020-08-27	837	844	833	841	1,555,600	841
2020-08-26	843	845	835	839	1,596,400	839
2020-08-25	842	849	839	846	2,394,600	846
2020-08-24	825	828	823	824	1,040,500	824
2020-08-21	832	839	826	826	1,411,500	826
2020-08-20	836	839	831	831	1,178,600	831
2020-08-19	830	841	830	837	1,007,400	837
2020-08-18	842	845	835	843	1,733,900	843
2020-08-17	864	866	848	848	2,482,600	848
2020-08-14	856	864	852	860	2,213,700	860
2020-08-13	867	868	859	863	2,342,500	863
2020-08-12	847	864	846	864	3,679,600	864
2020-08-11	826	853	826	845	5,188,300	845
2020-08-07	812	813	805	808	1,779,200	808
2020-08-06	812	816	805	809	1,533,000	809
2020-08-05	814	817	805	812	2,438,500	812
2020-08-04	809	825	809	823	2,358,300	823
2020-08-03	792	805	792	805	1,790,300	805
2020-07-31	804	808	785	786	2,915,000	786
2020-07-30	821	822	804	807	2,035,800	807
2020-07-29	821	825	815	817	1,643,700	817
2020-07-28	823	827	817	822	1,850,000	822
2020-07-27	805	829	804	829	3,009,900	829
2020-07-22	829	830	812	812	2,028,600	812
2020-07-21	818	828	818	825	1,931,500	825
2020-07-20	820	829	818	826	1,898,800	826
2020-07-17	825	827	818	823	2,078,900	823
2020-07-16	830	833	821	822	6,980,500	822
2020-07-15	829	840	829	838	2,385,700	838
2020-07-14	830	847	827	837	3,764,400	837
2020-07-13	818	830	814	827	3,372,100	827
2020-07-10	811	813	803	803	2,978,200	803
2020-07-09	806	816	802	811	2,711,400	811
2020-07-08	812	821	806	807	2,918,900	807
2020-07-07	827	827	811	818	2,406,100	818
2020-07-06	815	828	814	826	2,091,800	826
2020-07-03	814	818	807	816	2,022,600	816
2020-07-02	803	813	803	807	3,231,700	807
2020-07-01	806	809	796	802	3,310,100	802
2020-06-30	810	815	800	802	4,217,900	802
2020-06-29	824	825	802	803	7,435,500	803
2020-06-26	850	854	830	834	6,625,400	834
2020-06-25	847	852	838	840	3,505,100	840
2020-06-24	863	863	848	856	4,158,800	856
2020-06-23	869	874	865	868	2,455,500	868
2020-06-22	874	876	867	867	2,154,800	867
2020-06-19	879	881	874	875	4,540,600	875
2020-06-18	881	884	871	880	2,386,300	880
2020-06-17	887	892	879	885	2,252,800	885
2020-06-16	893	896	882	890	3,251,400	890
2020-06-15	891	897	871	871	2,406,700	871
2020-06-12	878	893	878	893	3,072,300	893
2020-06-11	910	914	898	898	3,004,500	898
2020-06-10	928	933	921	921	2,466,800	921
2020-06-09	935	945	923	925	3,309,600	925
2020-06-08	909	925	905	925	3,948,300	925
2020-06-05	914	915	897	900	3,292,300	900
2020-06-04	909	918	905	909	3,759,700	909
2020-06-03	897	905	896	902	3,558,800	902
2020-06-02	889	898	888	891	2,380,500	891
2020-06-01	890	892	881	882	1,988,000	882
2020-05-29	891	903	890	890	4,618,900	890
2020-05-28	902	906	884	900	5,929,900	900
2020-05-27	893	902	888	892	4,546,200	892
2020-05-26	879	887	876	883	3,980,400	883
2020-05-25	866	877	865	874	3,191,400	874
2020-05-22	883	888	870	873	3,813,900	873
2020-05-21	895	898	883	883	3,748,900	883
2020-05-20	910	916	895	895	5,956,400	895
2020-05-19	902	949	882	920	16,044,600	920
2020-05-18	940	940	889	895	14,038,400	895
2020-05-15	1,040	1,052	1,035	1,044	2,382,000	1,044
2020-05-14	1,028	1,045	1,024	1,034	2,062,800	1,034
2020-05-13	1,025	1,042	1,023	1,037	2,121,600	1,037
2020-05-12	1,027	1,040	1,025	1,039	1,997,500	1,039
2020-05-11	1,014	1,031	1,011	1,030	2,063,200	1,030
2020-05-08	1,002	1,021	996	1,010	2,180,000	1,010
2020-05-07	985	1,001	982	999	2,359,000	999
2020-05-01	989	999	986	992	1,785,200	992
2020-04-30	1,023	1,028	999	999	2,527,200	999
2020-04-28	995	1,008	989	998	1,544,800	998
2020-04-27	989	999	976	996	2,175,600	996
2020-04-24	976	982	970	978	1,917,500	978
2020-04-23	983	984	967	975	2,415,400	975
2020-04-22	956	999	955	993	3,276,900	993
2020-04-21	957	968	956	965	2,071,700	965
2020-04-20	951	965	950	961	1,494,200	961
2020-04-17	969	978	955	955	2,376,200	955
2020-04-16	960	973	948	968	3,386,900	968
2020-04-15	985	992	974	983	2,640,100	983
2020-04-14	988	1,006	983	1,006	3,324,000	1,006
2020-04-13	999	1,002	986	987	1,548,200	987
2020-04-10	964	999	957	997	2,771,300	997
2020-04-09	972	976	952	969	2,656,700	969
2020-04-08	988	996	969	979	3,240,600	979
2020-04-07	977	1,001	960	975	3,307,700	975
2020-04-06	921	964	910	958	3,741,200	958
2020-04-03	922	968	921	933	3,150,700	933
2020-04-02	947	952	920	924	3,416,000	924
2020-04-01	975	995	947	957	2,889,400	957
2020-03-31	1,000	1,034	988	997	4,354,900	997
2020-03-30	981	1,020	976	1,018	5,085,700	1,018
2020-03-27	1,050	1,060	1,026	1,041	5,189,000	1,041
2020-03-26	1,000	1,047	992	1,036	4,791,700	1,036
2020-03-25	1,010	1,033	995	1,021	4,435,900	1,021
2020-03-24	1,030	1,034	991	995	4,525,100	995
2020-03-23	1,015	1,044	997	997	8,115,400	997
2020-03-19	998	1,000	922	998	9,590,800	998
2020-03-18	936	1,006	928	976	8,595,400	976
2020-03-17	840	930	834	921	10,644,800	921
2020-03-16	852	885	848	850	5,700,300	850
2020-03-13	842	878	826	852	8,685,600	852
2020-03-12	889	909	883	902	7,131,600	902
2020-03-11	900	927	894	900	5,399,600	900
2020-03-10	842	895	827	890	6,733,300	890
2020-03-09	894	897	853	857	6,625,100	857
2020-03-06	928	931	918	923	3,529,900	923
2020-03-05	938	948	933	942	2,233,300	942
2020-03-04	937	941	931	935	2,603,100	935
2020-03-03	965	967	950	950	2,845,100	950
2020-03-02	949	964	937	954	4,465,100	954
2020-02-28	960	964	952	964	5,385,200	964
2020-02-27	984	988	980	982	2,834,500	982
2020-02-26	984	994	982	990	3,038,400	990
2020-02-25	993	999	990	991	3,666,900	991
2020-02-21	1,008	1,018	1,008	1,009	1,491,600	1,009
2020-02-20	1,011	1,016	1,003	1,008	1,857,000	1,008
2020-02-19	1,011	1,011	1,003	1,004	1,454,500	1,004
2020-02-18	1,010	1,010	1,003	1,008	1,827,000	1,008
2020-02-17	1,022	1,025	1,010	1,011	1,918,300	1,011
2020-02-14	1,028	1,030	1,020	1,027	1,325,300	1,027
2020-02-13	1,033	1,035	1,025	1,028	1,516,700	1,028
2020-02-12	1,044	1,045	1,036	1,038	1,514,500	1,038
2020-02-10	1,043	1,051	1,040	1,047	1,145,900	1,047
2020-02-07	1,050	1,054	1,045	1,047	1,735,200	1,047
2020-02-06	1,045	1,056	1,045	1,047	2,515,300	1,047
2020-02-05	1,031	1,037	1,027	1,032	1,783,300	1,032
2020-02-04	1,011	1,024	1,011	1,022	1,418,500	1,022
2020-02-03	1,004	1,021	1,003	1,016	1,415,000	1,016
2020-01-31	1,022	1,024	1,016	1,016	1,634,200	1,016
2020-01-30	1,006	1,015	1,005	1,015	2,104,800	1,015
2020-01-29	1,008	1,017	1,008	1,014	1,127,100	1,014
2020-01-28	1,005	1,011	1,001	1,009	1,961,100	1,009
2020-01-27	1,009	1,017	1,004	1,011	1,775,800	1,011
2020-01-24	1,021	1,024	1,018	1,021	1,204,900	1,021
2020-01-23	1,026	1,031	1,025	1,025	1,262,800	1,025
2020-01-22	1,025	1,033	1,024	1,031	1,034,200	1,031
2020-01-21	1,033	1,035	1,027	1,032	1,105,100	1,032
2020-01-20	1,038	1,041	1,035	1,035	1,283,800	1,035
2020-01-17	1,037	1,037	1,024	1,033	1,870,700	1,033
2020-01-16	1,024	1,025	1,018	1,020	1,567,400	1,020
2020-01-15	1,030	1,032	1,026	1,028	1,612,000	1,028
2020-01-14	1,035	1,039	1,032	1,033	2,010,200	1,033
2020-01-10	1,037	1,042	1,034	1,035	1,051,100	1,035
2020-01-09	1,045	1,049	1,037	1,037	1,473,500	1,037
2020-01-08	1,037	1,043	1,034	1,034	2,840,400	1,034
2020-01-07	1,039	1,051	1,038	1,048	2,193,800	1,048
2020-01-06	1,039	1,045	1,028	1,028	2,771,500	1,028

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

7182 (株)ゆうちょ銀行 の時系列データ [2020年度]

7182 (株)ゆうちょ銀行の時系列データ [2020年度]