7150 (株)島根銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	843	849	843	849	3,500	849
2011-12-29	836	842	836	842	2,600	842
2011-12-28	835	844	834	837	2,100	837
2011-12-27	827	835	827	834	5,600	834
2011-12-26	838	838	834	836	4,000	836
2011-12-22	838	838	832	833	6,100	833
2011-12-21	842	842	832	838	7,000	838
2011-12-20	828	840	826	833	3,500	833
2011-12-19	831	843	816	843	9,000	843
2011-12-16	835	839	833	833	3,100	833
2011-12-15	847	849	833	833	7,600	833
2011-12-14	852	852	841	845	3,400	845
2011-12-13	846	864	846	852	17,400	852
2011-12-12	840	846	836	841	11,500	841
2011-12-09	813	826	813	826	1,800	826
2011-12-08	824	824	815	821	5,500	821
2011-12-07	822	822	819	821	1,400	821
2011-12-06	823	823	818	818	13,300	818
2011-12-05	820	820	812	815	3,000	815
2011-12-02	816	818	815	815	2,000	815
2011-12-01	810	822	809	818	10,300	818
2011-11-30	805	807	804	807	900	807
2011-11-29	804	807	800	807	3,800	807
2011-11-28	802	802	799	802	1,400	802
2011-11-25	809	809	802	802	5,100	802
2011-11-24	800	803	796	803	3,800	803
2011-11-22	798	799	796	796	2,500	796
2011-11-21	793	799	793	793	3,300	793
2011-11-18	797	799	793	794	6,100	794
2011-11-17	802	802	796	802	3,800	802
2011-11-16	802	807	796	796	10,600	796
2011-11-15	807	808	806	806	1,400	806
2011-11-14	810	821	802	808	6,700	808
2011-11-11	812	817	810	810	1,500	810
2011-11-10	812	812	809	811	4,000	811
2011-11-09	818	820	812	812	4,600	812
2011-11-08	821	822	814	814	4,400	814
2011-11-07	824	824	817	822	1,000	822
2011-11-04	822	825	818	825	2,700	825
2011-11-02	828	828	822	822	1,900	822
2011-11-01	826	830	826	829	2,200	829
2011-10-31	830	833	826	826	5,600	826
2011-10-28	833	833	824	829	2,600	829
2011-10-27	819	833	819	833	4,100	833
2011-10-26	821	822	818	819	1,900	819
2011-10-25	828	828	821	825	5,500	825
2011-10-24	823	828	816	822	5,700	822
2011-10-21	819	823	815	823	3,100	823
2011-10-20	820	820	814	817	1,700	817
2011-10-19	822	823	822	823	1,300	823
2011-10-18	820	825	809	823	13,800	823
2011-10-17	823	823	817	817	900	817
2011-10-14	820	825	815	823	8,000	823
2011-10-13	812	824	812	820	6,000	820
2011-10-12	807	814	807	807	2,900	807
2011-10-11	810	813	805	806	7,500	806
2011-10-07	815	815	801	809	12,100	809
2011-10-06	814	818	810	810	5,000	810
2011-10-05	815	826	811	811	7,100	811
2011-10-04	824	825	815	817	10,300	817
2011-10-03	834	837	828	837	10,400	837
2011-09-30	852	852	845	846	3,500	846
2011-09-29	846	853	842	842	12,200	842
2011-09-28	843	862	843	852	13,000	852
2011-09-27	878	883	875	883	21,000	883
2011-09-26	877	878	873	877	14,400	877
2011-09-22	877	878	875	875	12,300	875
2011-09-21	873	878	873	878	8,900	878
2011-09-20	880	880	871	878	18,000	878
2011-09-16	873	882	873	878	7,900	878
2011-09-15	872	881	872	878	6,300	878
2011-09-14	874	875	871	872	7,900	872
2011-09-13	872	879	871	878	11,100	878
2011-09-12	876	876	870	872	8,300	872
2011-09-09	877	879	876	879	2,500	879
2011-09-08	879	883	871	877	5,500	877
2011-09-07	876	886	870	880	5,400	880
2011-09-06	871	876	866	876	7,300	876
2011-09-05	881	883	870	870	7,800	870
2011-09-02	885	888	883	883	4,500	883
2011-09-01	886	896	883	887	10,300	887
2011-08-31	876	894	876	892	11,000	892
2011-08-30	878	878	868	876	11,400	876
2011-08-29	870	872	870	870	1,300	870
2011-08-26	872	872	866	869	2,300	869
2011-08-25	881	881	869	873	10,900	873
2011-08-24	877	877	869	874	3,000	874
2011-08-23	870	876	867	875	8,100	875
2011-08-22	862	867	853	863	8,100	863
2011-08-19	870	880	860	873	10,200	873
2011-08-18	884	885	875	875	1,900	875
2011-08-17	880	884	871	884	7,800	884
2011-08-16	887	887	874	874	5,300	874
2011-08-15	889	892	873	877	12,200	877
2011-08-12	879	880	870	879	9,200	879
2011-08-11	859	873	855	870	5,700	870
2011-08-10	885	885	861	873	9,500	873
2011-08-09	854	868	840	855	21,800	855
2011-08-08	867	875	862	862	18,200	862
2011-08-05	878	889	871	872	23,400	872
2011-08-04	890	901	886	892	3,400	892
2011-08-03	881	898	880	892	12,500	892
2011-08-02	897	903	888	889	15,800	889
2011-08-01	905	912	899	903	8,500	903
2011-07-29	898	905	898	905	2,100	905
2011-07-28	900	906	895	898	10,300	898
2011-07-27	902	905	900	903	14,000	903
2011-07-26	908	915	906	908	13,300	908
2011-07-25	913	913	905	908	9,200	908
2011-07-22	910	914	904	912	11,200	912
2011-07-21	905	910	903	909	4,300	909
2011-07-20	907	908	902	907	5,800	907
2011-07-19	906	910	902	902	6,300	902
2011-07-15	900	916	897	916	8,000	916
2011-07-14	908	911	895	908	7,400	908
2011-07-13	889	901	883	901	9,700	901
2011-07-12	912	916	897	898	19,600	898
2011-07-11	914	914	910	911	12,200	911
2011-07-08	912	921	912	915	13,000	915
2011-07-07	921	928	920	920	8,200	920
2011-07-06	921	926	915	923	5,400	923
2011-07-05	925	930	911	921	16,500	921
2011-07-04	914	930	905	930	31,500	930
2011-07-01	892	920	881	905	18,300	905
2011-06-30	889	890	871	888	21,700	888
2011-06-29	875	875	868	874	9,200	874
2011-06-28	860	870	860	868	15,700	868
2011-06-27	848	855	842	855	13,900	855
2011-06-24	861	861	845	849	24,000	849
2011-06-23	834	834	829	831	12,300	831
2011-06-22	821	829	816	829	39,800	829
2011-06-21	816	820	814	817	9,000	817
2011-06-20	811	813	806	811	9,400	811
2011-06-17	809	816	808	812	10,300	812
2011-06-16	805	807	803	805	7,200	805
2011-06-15	807	807	800	807	5,200	807
2011-06-14	799	805	799	805	16,300	805
2011-06-13	797	800	796	798	3,000	798
2011-06-10	796	801	795	797	4,800	797
2011-06-09	800	800	793	795	12,000	795
2011-06-08	802	802	794	800	16,500	800
2011-06-07	804	804	798	802	5,500	802
2011-06-06	807	807	796	800	10,200	800
2011-06-03	803	805	800	805	4,700	805
2011-06-02	804	804	798	803	20,000	803
2011-06-01	809	809	803	805	5,700	805
2011-05-31	808	808	801	808	8,100	808
2011-05-30	800	804	800	804	14,100	804
2011-05-27	800	809	800	809	4,200	809
2011-05-26	805	807	800	801	4,700	801
2011-05-25	811	811	802	803	6,900	803
2011-05-24	807	807	798	803	14,800	803
2011-05-23	811	811	806	807	7,000	807
2011-05-20	815	815	805	812	14,100	812
2011-05-19	819	819	810	813	14,300	813
2011-05-18	816	817	810	814	4,000	814
2011-05-17	816	821	812	813	17,600	813
2011-05-16	822	822	815	819	12,600	819
2011-05-13	819	822	813	815	11,700	815
2011-05-12	818	823	817	822	19,200	822
2011-05-11	820	824	817	817	12,800	817
2011-05-10	825	825	815	819	25,400	819
2011-05-09	817	824	815	824	16,100	824
2011-05-06	814	817	813	813	15,300	813
2011-05-02	818	820	809	814	19,500	814
2011-04-28	810	812	802	807	13,800	807
2011-04-27	812	818	810	810	9,200	810
2011-04-26	815	818	810	811	7,100	811
2011-04-25	817	820	815	816	22,500	816
2011-04-22	812	813	806	811	5,800	811
2011-04-21	809	809	800	807	15,100	807
2011-04-20	809	814	806	807	10,900	807
2011-04-19	812	815	806	809	23,900	809
2011-04-18	811	819	800	818	29,800	818
2011-04-15	787	817	787	796	50,200	796
2011-04-14	790	796	785	786	26,800	786
2011-04-13	784	790	781	785	13,400	785
2011-04-12	796	796	785	785	11,900	785
2011-04-11	787	791	785	791	7,400	791
2011-04-08	776	788	776	788	10,700	788
2011-04-07	775	787	775	776	11,200	776
2011-04-06	775	780	771	775	11,300	775
2011-04-05	790	790	775	778	17,000	778
2011-04-04	794	803	780	791	33,600	791
2011-04-01	798	798	780	784	19,500	784
2011-03-31	769	784	768	784	16,200	784
2011-03-30	771	772	759	768	22,500	768
2011-03-29	776	795	757	784	44,700	784
2011-03-28	839	841	829	831	123,300	831
2011-03-25	843	843	826	835	107,600	835
2011-03-24	848	848	816	828	60,800	828
2011-03-23	860	869	845	848	94,400	848
2011-03-22	870	890	860	875	147,900	875
2011-03-18	750	815	740	810	117,500	810
2011-03-17	706	750	705	737	54,300	737
2011-03-16	710	770	700	750	166,200	750
2011-03-15	685	785	610	717	629,300	717

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7150 (株)島根銀行 の時系列データ [2011年度]

7150 (株)島根銀行の時系列データ [2011年度]