7150 (株)島根銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1601,1651,1451,1658,1001,165
2012-12-271,1451,1531,1411,15010,3001,150
2012-12-261,1361,1451,1331,1405,5001,140
2012-12-251,1501,1511,1251,1459,8001,145
2012-12-211,1401,1471,1251,13213,5001,132
2012-12-201,1241,1431,1231,13811,4001,138
2012-12-191,0891,1171,0891,1179,1001,117
2012-12-181,0801,0951,0801,0876,0001,087
2012-12-171,0851,0881,0771,0805,8001,080
2012-12-141,0821,0931,0791,08712,0001,087
2012-12-131,1111,1201,0921,09312,7001,093
2012-12-121,1201,1201,1171,1206,1001,120
2012-12-111,1011,1211,1011,1205,1001,120
2012-12-101,1241,1251,1101,11112,0001,111
2012-12-071,0941,1001,0881,0975,6001,097
2012-12-061,0941,0941,0851,08913,0001,089
2012-12-051,0671,0771,0601,0776,0001,077
2012-12-041,0661,0681,0601,0635,8001,063
2012-12-031,0591,0671,0591,0625,6001,062
2012-11-301,0651,0671,0591,0595,0001,059
2012-11-291,0611,0671,0571,0586,2001,058
2012-11-281,0581,0631,0561,0615,1001,061
2012-11-271,0881,0881,0471,07316,1001,073
2012-11-261,0831,0861,0521,0745,8001,074
2012-11-221,0891,0891,0781,0786,6001,078
2012-11-211,0691,0781,0681,0774,5001,077
2012-11-201,0681,0851,0551,0697,2001,069
2012-11-191,0611,0611,0551,0553,4001,055
2012-11-161,0441,0491,0441,0494,0001,049
2012-11-151,0371,0461,0351,0436,2001,043
2012-11-141,0381,0451,0311,0362,6001,036
2012-11-131,0381,0401,0321,0374,5001,037
2012-11-121,0361,0391,0311,0364,4001,036
2012-11-091,0351,0441,0341,0395,4001,039
2012-11-081,0401,0471,0381,0444,0001,044
2012-11-071,0471,0521,0431,0479001,047
2012-11-061,0501,0501,0431,0472,4001,047
2012-11-051,0451,0531,0351,0536,3001,053
2012-11-021,0441,0601,0441,0523,6001,052
2012-11-011,0371,0611,0371,05611,7001,056
2012-10-311,0611,0701,0481,0673,8001,067
2012-10-301,0321,0801,0251,05034,6001,050
2012-10-291,0281,0381,0281,0322,9001,032
2012-10-261,0281,0331,0261,0312,9001,031
2012-10-251,0401,0401,0271,03211,2001,032
2012-10-241,0351,0371,0271,0357,1001,035
2012-10-231,0391,0431,0331,0334,9001,033
2012-10-221,0411,0411,0361,0402,9001,040
2012-10-191,0391,0411,0351,0412,8001,041
2012-10-181,0551,0551,0321,0395,6001,039
2012-10-171,0331,0551,0321,0361,5001,036
2012-10-161,0521,0521,0251,0333,6001,033
2012-10-151,0311,0311,0251,0301,5001,030
2012-10-121,0281,0401,0281,0294,0001,029
2012-10-111,0531,0531,0251,03223,5001,032
2012-10-101,0771,0771,0521,0716,2001,071
2012-10-091,0981,0981,0741,0741,2001,074
2012-10-051,0831,0831,0691,0701,4001,070
2012-10-041,0791,0861,0751,0782,9001,078
2012-10-031,0741,0801,0681,0792,4001,079
2012-10-021,0721,0851,0351,0758,5001,075
2012-10-011,0851,0931,0801,0891,6001,089
2012-09-281,1061,1061,0811,0843,8001,084
2012-09-271,0951,1041,0691,0933,2001,093
2012-09-261,0601,0981,0601,0878,0001,087
2012-09-251,1051,1151,1021,11514,2001,115
2012-09-241,1181,1181,1041,1068,0001,106
2012-09-211,1241,1241,1131,1184,6001,118
2012-09-201,1201,1231,1101,1233,4001,123
2012-09-191,1041,1221,1041,1214,1001,121
2012-09-181,1231,1231,1021,1155,1001,115
2012-09-141,1161,1361,1051,1249,4001,124
2012-09-131,0701,1051,0691,10516,1001,105
2012-09-121,0511,0791,0511,0755,4001,075
2012-09-111,0851,0851,0681,0783,2001,078
2012-09-101,0521,0731,0521,0733,9001,073
2012-09-071,0531,0781,0511,05118,3001,051
2012-09-061,0681,0791,0581,0599,9001,059
2012-09-051,0771,0911,0711,0823,6001,082
2012-09-041,0871,0991,0751,0847,3001,084
2012-09-031,0911,1071,0851,0904,1001,090
2012-08-311,1101,1221,0831,1027,1001,102
2012-08-301,1591,1591,1261,1265,1001,126
2012-08-291,1581,1581,1301,1491,2001,149
2012-08-281,1631,1651,1321,1653,9001,165
2012-08-271,1731,1801,1171,1644,9001,164
2012-08-241,1681,1731,1671,1734,4001,173
2012-08-231,1631,1701,1581,1703,9001,170
2012-08-221,1631,1631,1501,1632,5001,163
2012-08-211,1421,1671,1401,1606,4001,160
2012-08-201,1651,1671,1611,1662,1001,166
2012-08-171,1601,1671,1601,1663,4001,166
2012-08-161,1551,1551,1501,1551,5001,155
2012-08-151,1681,1681,1551,1551,0001,155
2012-08-141,1471,1681,1331,1654,1001,165
2012-08-131,1451,1551,1381,1383,0001,138
2012-08-101,1281,1391,1281,1396001,139
2012-08-091,1281,1341,1281,1341,3001,134
2012-08-081,1331,1331,1171,1322,5001,132
2012-08-071,1301,1301,1231,1238001,123
2012-08-061,1231,1371,1231,1281,1001,128
2012-08-031,1401,1401,1111,1174,4001,117
2012-08-021,1251,1821,1251,1445,2001,144
2012-08-011,1361,1391,1201,1391,4001,139
2012-07-311,1301,1401,1231,1402,7001,140
2012-07-301,1251,1351,1101,1272,8001,127
2012-07-271,1071,1251,1071,1252,3001,125
2012-07-261,1111,1111,0791,1071,6001,107
2012-07-251,1271,1271,0931,1094,8001,109
2012-07-241,0991,1081,0701,1086,7001,108
2012-07-231,1151,1261,0981,0985,4001,098
2012-07-201,1201,1301,1161,1302,7001,130
2012-07-191,1161,1481,1161,1321,1001,132
2012-07-181,1471,1491,1351,1383,2001,138
2012-07-171,1311,1511,1311,1434,2001,143
2012-07-131,1461,1511,1441,1495,4001,149
2012-07-121,1531,1531,1451,1462,9001,146
2012-07-111,1391,1481,1331,1402,0001,140
2012-07-101,1541,1541,1121,1392,5001,139
2012-07-091,1561,1741,1371,1454,0001,145
2012-07-061,1701,1751,1681,1692,9001,169
2012-07-051,1781,1901,1681,1703,7001,170
2012-07-041,1701,1741,1611,1744,9001,174
2012-07-031,1671,1711,1611,1694,7001,169
2012-07-021,1521,1691,1521,1662,9001,166
2012-06-291,1401,1701,1341,16422,4001,164
2012-06-281,1141,1251,1121,1258,5001,125
2012-06-271,1061,1141,1051,1141,9001,114
2012-06-261,1191,1191,1041,10715,5001,107
2012-06-251,1201,1201,1021,1105,8001,110
2012-06-221,0911,1161,0751,1168,8001,116
2012-06-211,0751,0931,0701,0913,0001,091
2012-06-201,0251,0811,0251,08011,5001,080
2012-06-191,0311,0401,0201,0252,7001,025
2012-06-181,0121,0201,0111,0207,5001,020
2012-06-151,0151,0161,0131,0162,0001,016
2012-06-141,0151,0161,0101,0161,2001,016
2012-06-131,0221,0221,0141,0153,2001,015
2012-06-121,0111,0291,0101,0248,2001,024
2012-06-111,0201,0221,0091,0138,6001,013
2012-06-081,0171,0201,0001,02012,2001,020
2012-06-071,0081,0171,0061,0173,8001,017
2012-06-061,0001,0161,0001,0084,3001,008
2012-06-051,0101,0101,0001,0074,6001,007
2012-06-049981,0259971,01816,6001,018
2012-06-011,0071,0071,0001,0014,5001,001
2012-05-311,0001,0109971,0077,5001,007
2012-05-301,0041,0059991,0056,5001,005
2012-05-291,0001,0079971,0049,5001,004
2012-05-281,0051,0441,0041,0138,4001,013
2012-05-251,0461,0461,0091,01811,5001,018
2012-05-241,0021,0171,0001,0076,1001,007
2012-05-231,0051,0091,0001,0047,9001,004
2012-05-221,0031,0191,0031,01710,7001,017
2012-05-219841,0119831,00210,0001,002
2012-05-181,0111,01397098427,900984
2012-05-171,0221,0331,0201,0307,1001,030
2012-05-161,0271,0381,0241,0305,7001,030
2012-05-151,0841,0841,0271,04515,9001,045
2012-05-141,0891,1001,0851,08814,1001,088
2012-05-111,1341,1351,1011,10416,0001,104
2012-05-101,1141,1361,1111,13411,8001,134
2012-05-091,1671,1671,1221,12222,6001,122
2012-05-081,1691,1711,1631,16911,9001,169
2012-05-071,1701,1961,1631,16525,8001,165
2012-05-021,2061,2071,1961,19715,8001,197
2012-05-011,2041,2381,2031,20427,3001,204
2012-04-271,1651,2461,1621,229166,5001,229
2012-04-261,1971,2171,1851,20698,0001,206
2012-04-251,1771,1871,1531,18558,2001,185
2012-04-241,2021,2041,1611,17764,3001,177
2012-04-231,2641,2641,2111,21441,9001,214
2012-04-201,2781,2781,2521,26010,9001,260
2012-04-191,2751,2851,2671,28011,2001,280
2012-04-181,2801,2861,2691,28612,0001,286
2012-04-171,2941,2941,2581,26819,8001,268
2012-04-161,2781,2991,2731,29416,5001,294
2012-04-131,2991,3181,2711,29261,0001,292
2012-04-121,2391,2901,2351,28877,4001,288
2012-04-111,2151,2301,2111,23032,3001,230
2012-04-101,2121,2411,2121,22728,6001,227
2012-04-091,2381,2391,2101,23035,4001,230
2012-04-061,2441,2491,2291,23212,3001,232
2012-04-051,2121,2401,1741,22531,7001,225
2012-04-041,2651,2701,2361,23928,4001,239
2012-04-031,2161,2761,2161,27652,8001,276
2012-04-021,2191,2221,2001,21546,4001,215
2012-03-301,1761,2171,1721,19844,6001,198
2012-03-291,1641,1751,1591,17418,5001,174
2012-03-281,1501,1681,1421,15736,9001,157
2012-03-271,1701,1841,1701,17047,9001,170
2012-03-261,1681,1831,1651,17739,6001,177
2012-03-231,1651,1661,1531,16246,7001,162
2012-03-221,1431,1611,1431,15627,5001,156
2012-03-211,1461,1791,1301,15672,5001,156
2012-03-191,1711,1751,1471,160139,6001,160
2012-03-161,2501,2501,1861,20190,1001,201
2012-03-151,2561,2691,2521,25230,6001,252
2012-03-141,2651,2781,2551,25539,5001,255
2012-03-131,2711,2731,2501,25861,2001,258
2012-03-121,2981,3061,2121,280333,9001,280
2012-03-091,0351,3201,0271,320720,5001,320
2012-03-081,0181,0241,0101,02033,4001,020
2012-03-079961,0159961,00619,1001,006
2012-03-061,0111,0131,0021,01015,2001,010
2012-03-051,0131,0131,0021,01211,7001,012
2012-03-029951,0119951,01117,6001,011
2012-03-011,0231,0259821,00528,5001,005
2012-02-291,0071,0341,0041,01421,0001,014
2012-02-289971,0009921,00011,2001,000
2012-02-2799299898899511,400995
2012-02-2497599096798215,300982
2012-02-2395696495396411,200964
2012-02-2295495794895712,100957
2012-02-219579579539549,400954
2012-02-2095596395395321,900953
2012-02-1795095495095220,500952
2012-02-1693796793794441,400944
2012-02-1592593592593324,900933
2012-02-149219269189216,000921
2012-02-1391092190192013,800920
2012-02-109049109049098,700909
2012-02-099059058999004,400900
2012-02-088949088949029,600902
2012-02-0788889888789313,500893
2012-02-068868898818887,700888
2012-02-038858868808866,800886
2012-02-028908908848842,400884
2012-02-018888908858852,200885
2012-01-318808878808873,800887
2012-01-308868908818816,500881
2012-01-278898908808897,700889
2012-01-268878908868879,500887
2012-01-258858858808859,300885
2012-01-248808818788793,400879
2012-01-2387988386087821,800878
2012-01-208678768618767,200876
2012-01-198598668598653,200865
2012-01-188578628578571,900857
2012-01-178668668548555,900855
2012-01-168638678638631,600863
2012-01-138548638548561,100856
2012-01-128668718528556,500855
2012-01-118578638578622,900862
2012-01-108658678588626,300862
2012-01-068718718588686,600868
2012-01-058668728608633,100863
2012-01-048518638518614,400861

分割・併合履歴 : なし