1. HOME >
  2. 株価時系列 >
  3. 7150 >
  4. 2013年

7150 (株)島根銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3141,3151,3071,3156,3001,315
2013-12-271,3151,3151,2951,3109,7001,310
2013-12-261,2901,3041,2871,29210,0001,292
2013-12-251,2901,2931,2861,28610,0001,286
2013-12-241,2941,2951,2871,29010,0001,290
2013-12-201,2901,2931,2851,28610,8001,286
2013-12-191,2931,2931,2851,29014,2001,290
2013-12-181,2951,2951,2851,2939,4001,293
2013-12-171,2871,2941,2871,2914,8001,291
2013-12-161,2961,3001,2851,28717,3001,287
2013-12-131,2941,3001,2941,29613,8001,296
2013-12-121,2971,3011,2951,2996,2001,299
2013-12-111,2981,3001,2971,2977,3001,297
2013-12-101,2971,3031,2961,29712,1001,297
2013-12-091,3081,3081,2961,29920,8001,299
2013-12-061,3041,3071,2981,30014,4001,300
2013-12-051,3001,3081,3001,3045,4001,304
2013-12-041,3011,3091,2961,3026,7001,302
2013-12-031,3001,3101,2951,29711,8001,297
2013-12-021,3061,3091,2981,2983,1001,298
2013-11-291,2991,3071,2931,2969,0001,296
2013-11-281,3131,3131,3001,3009,2001,300
2013-11-271,3251,3251,2951,3127,7001,312
2013-11-261,3251,3251,3181,3192,0001,319
2013-11-251,3201,3401,3131,32510,1001,325
2013-11-221,3011,3111,3011,3093,4001,309
2013-11-211,3051,3111,2991,3114,4001,311
2013-11-201,3121,3121,2971,3034,0001,303
2013-11-191,3141,3141,2901,3032,5001,303
2013-11-181,3151,3251,2801,31822,1001,318
2013-11-151,3011,3391,2901,30640,0001,306
2013-11-141,2861,3001,2861,2957,4001,295
2013-11-131,2941,2981,2811,2882,6001,288
2013-11-121,2941,3011,2711,2943,1001,294
2013-11-111,2881,2901,2841,2868,5001,286
2013-11-081,2901,2921,2901,2926001,292
2013-11-071,3001,3001,2871,2989001,298
2013-11-061,2821,3021,2821,3003,7001,300
2013-11-051,2871,2991,2181,28111,0001,281
2013-11-011,3011,3061,2951,29517,5001,295
2013-10-311,3001,3001,2861,2947,9001,294
2013-10-301,2681,3001,2681,30018,3001,300
2013-10-291,2681,2791,2681,2794,6001,279
2013-10-281,2681,2801,2681,2752,6001,275
2013-10-251,2831,2831,2691,2697,7001,269
2013-10-241,2801,2801,2711,2774,4001,277
2013-10-231,2801,2881,2801,2804,9001,280
2013-10-221,2811,2811,2761,2804,6001,280
2013-10-211,2781,2821,2781,2802,1001,280
2013-10-181,2831,2871,2771,2772,8001,277
2013-10-171,2801,2841,2771,2832,9001,283
2013-10-161,2821,2821,2791,2796001,279
2013-10-151,2841,2841,2731,2826,3001,282
2013-10-111,2731,2841,2731,2833,8001,283
2013-10-101,2651,2751,2651,2713,5001,271
2013-10-091,2681,2731,2651,2683,0001,268
2013-10-081,2591,2641,2581,2613,1001,261
2013-10-071,2681,2791,2651,2706,1001,270
2013-10-041,2801,2801,2721,2741,9001,274
2013-10-031,2681,2851,2681,2764,7001,276
2013-10-021,2811,2821,2681,2793,8001,279
2013-10-011,2901,2901,2691,28117,0001,281
2013-09-301,3121,3141,2901,2905,2001,290
2013-09-271,2971,3061,2931,3061,2001,306
2013-09-261,3021,3031,2791,2978,7001,297
2013-09-251,3231,3231,3101,31614,8001,316
2013-09-241,3091,3261,3091,3216,3001,321
2013-09-201,3191,3241,3071,3187,2001,318
2013-09-191,3141,3181,3001,3182,9001,318
2013-09-181,2991,3181,2961,3006,0001,300
2013-09-171,3001,3201,2971,3057,2001,305
2013-09-131,3021,3091,2901,30911,2001,309
2013-09-121,2911,3001,2911,2952,7001,295
2013-09-111,3011,3101,2921,2994,4001,299
2013-09-101,2901,3031,2871,30314,9001,303
2013-09-091,2841,3001,2841,2929,7001,292
2013-09-061,2851,2901,2751,2901,8001,290
2013-09-051,2771,2831,2771,2831,6001,283
2013-09-041,2701,2761,2701,2766001,276
2013-09-031,2741,2851,2721,2852,1001,285
2013-09-021,2681,2731,2651,2672,8001,267
2013-08-301,2721,2781,2681,2684,5001,268
2013-08-291,2701,2801,2701,2752,2001,275
2013-08-281,2751,2781,2671,2684,9001,268
2013-08-271,2781,2801,2751,2774,0001,277
2013-08-261,2901,2961,2831,2831,8001,283
2013-08-231,2991,2991,2861,2964,2001,296
2013-08-221,2821,2961,2811,2945,2001,294
2013-08-211,2671,2801,2651,2745,1001,274
2013-08-201,2651,2791,2651,2676,9001,267
2013-08-191,2711,2721,2651,2684,2001,268
2013-08-161,2801,2801,2651,2762,2001,276
2013-08-151,2861,2861,2711,2862,9001,286
2013-08-141,2781,2861,2781,2869001,286
2013-08-131,2741,2761,2711,2761,5001,276
2013-08-121,2651,2771,2651,2731,5001,273
2013-08-091,2781,2781,2661,2662,1001,266
2013-08-081,2701,2791,2651,2654,4001,265
2013-08-071,2761,2791,2681,2695,7001,269
2013-08-061,2731,2761,2701,2762,0001,276
2013-08-051,2791,2871,2701,2728,9001,272
2013-08-021,2901,2941,2871,2941,1001,294
2013-08-011,2941,2941,2791,2843,2001,284
2013-07-311,2971,3001,2781,2782,9001,278
2013-07-301,2721,2991,2721,2996,6001,299
2013-07-291,2781,2781,2721,2735,4001,273
2013-07-261,2981,3001,2801,2846,1001,284
2013-07-251,3051,3051,2981,2984,0001,298
2013-07-241,2991,3041,2961,3015,7001,301
2013-07-231,2991,3001,2921,2982,5001,298
2013-07-221,2881,3001,2801,2946,2001,294
2013-07-191,2921,2991,2831,2863,9001,286
2013-07-181,2831,2951,2831,2921,5001,292
2013-07-171,2971,2971,2831,2942,7001,294
2013-07-161,2921,3071,2791,2857,8001,285
2013-07-121,2851,2981,2761,2988,2001,298
2013-07-111,2621,2961,2621,2785,0001,278
2013-07-101,2911,2991,2911,2922,2001,292
2013-07-091,3001,3001,2911,2913,4001,291
2013-07-081,3001,3001,2811,2813,1001,281
2013-07-051,3001,3051,2651,3003,8001,300
2013-07-041,3051,3051,2921,2963,7001,296
2013-07-031,3001,3041,2841,3044,3001,304
2013-07-021,2721,3001,2701,3006,2001,300
2013-07-011,3101,3101,2451,27112,2001,271
2013-06-281,2461,2821,2311,2719,4001,271
2013-06-271,2271,2461,2201,2465,0001,246
2013-06-261,2501,2501,2261,2309,9001,230
2013-06-251,2291,2291,2201,2257,5001,225
2013-06-241,2161,2291,2161,2283,3001,228
2013-06-211,2201,2201,2091,2154,1001,215
2013-06-201,2171,2231,2101,2174,2001,217
2013-06-191,2191,2301,2071,2255,5001,225
2013-06-181,2221,2221,2151,2164,2001,216
2013-06-171,2061,2141,2011,2078,2001,207
2013-06-141,2201,2201,1991,20310,8001,203
2013-06-131,2001,2181,1901,21211,1001,212
2013-06-121,2101,2261,2061,2075,2001,207
2013-06-111,2251,2271,2101,21010,0001,210
2013-06-101,2221,2261,2151,2256,5001,225
2013-06-071,2071,2471,1901,20816,8001,208
2013-06-061,2331,2471,2091,20914,6001,209
2013-06-051,2561,2641,2331,2335,7001,233
2013-06-041,2431,2581,2201,25110,6001,251
2013-06-031,2671,2671,2431,2433,3001,243
2013-05-311,2591,2741,2511,2673,6001,267
2013-05-301,2601,2841,2421,24322,3001,243
2013-05-291,2731,2901,2601,2605,2001,260
2013-05-281,2511,2751,2511,2578,9001,257
2013-05-271,2901,3201,2501,25022,5001,250
2013-05-241,2851,3001,2811,29029,4001,290
2013-05-231,3431,3431,3001,30026,6001,300
2013-05-221,3291,3371,3271,3305,6001,330
2013-05-211,3211,3281,3201,3218,7001,321
2013-05-201,3391,3421,3221,3236,8001,323
2013-05-171,3101,3261,3101,31917,2001,319
2013-05-161,3401,3401,3021,31121,0001,311
2013-05-151,3741,3781,3561,35618,4001,356
2013-05-141,3721,3751,3661,36612,8001,366
2013-05-131,3791,3801,3691,37019,9001,370
2013-05-101,3551,3601,3471,35012,9001,350
2013-05-091,3331,3581,3301,34934,9001,349
2013-05-081,3211,3301,3211,32512,3001,325
2013-05-071,3081,3281,3081,31520,1001,315
2013-05-021,3081,3151,3061,30912,1001,309
2013-05-011,3101,3101,2951,30410,8001,304
2013-04-301,2991,3061,2961,3005,7001,300
2013-04-261,3101,3141,2941,29417,2001,294
2013-04-251,3101,3101,2931,30913,0001,309
2013-04-241,3001,3041,2881,3029,4001,302
2013-04-231,2911,3091,2861,2928,9001,292
2013-04-221,2861,3071,2861,29117,1001,291
2013-04-191,2891,2981,2861,2869,7001,286
2013-04-181,2891,3111,2871,29012,8001,290
2013-04-171,2921,3091,2921,2946,2001,294
2013-04-161,2851,2971,2701,28710,0001,287
2013-04-151,3061,3141,3021,30417,1001,304
2013-04-121,3161,3231,3071,3088,0001,308
2013-04-111,3121,3251,3051,31214,0001,312
2013-04-101,2971,3111,2951,29711,6001,297
2013-04-091,3001,3121,2951,29738,0001,297
2013-04-081,3531,3601,2851,29996,7001,299
2013-04-051,3651,3791,3071,32222,1001,322
2013-04-041,2421,3141,2411,3145,3001,314
2013-04-031,2371,2731,2371,26610,5001,266
2013-04-021,2121,2501,2071,22615,7001,226
2013-04-011,3001,3001,2501,25014,2001,250
2013-03-291,3481,3481,2901,31014,4001,310
2013-03-281,3641,3651,3361,3489,9001,348
2013-03-271,3661,3661,3321,36216,8001,362
2013-03-261,3901,4001,3731,39115,6001,391
2013-03-251,4051,4071,3901,39015,7001,390
2013-03-221,4051,4051,3871,38711,5001,387
2013-03-211,4091,4091,3981,40411,4001,404
2013-03-191,3921,4001,3921,3987,8001,398
2013-03-181,3951,3951,3891,3955,4001,395
2013-03-151,3941,3991,3911,3958,0001,395
2013-03-141,3931,3941,3831,3945,8001,394
2013-03-131,3811,3941,3811,3907,0001,390
2013-03-121,3861,3991,3831,38426,6001,384
2013-03-111,4011,4101,3961,39918,6001,399
2013-03-081,4001,4291,3951,40124,8001,401
2013-03-071,3991,4241,3921,40219,9001,402
2013-03-061,3931,3991,3831,39914,5001,399
2013-03-051,3451,3971,3451,37231,8001,372
2013-03-041,3301,3441,3201,34115,9001,341
2013-03-011,3121,3131,3041,3056,5001,305
2013-02-281,3101,3121,2501,30913,8001,309
2013-02-271,3111,3111,3001,3115,5001,311
2013-02-261,2871,3151,2871,31110,2001,311
2013-02-251,2991,3001,2951,2997,2001,299
2013-02-221,2901,2981,2861,2878,0001,287
2013-02-211,2881,2991,2831,2958,6001,295
2013-02-201,2721,2901,2721,2897,5001,289
2013-02-191,2811,2851,2721,2724,5001,272
2013-02-181,2631,2841,2631,2848,8001,284
2013-02-151,2651,2651,2311,26311,6001,263
2013-02-141,2611,2891,2611,2659,2001,265
2013-02-131,2891,2921,2801,28212,8001,282
2013-02-121,2831,2941,2811,28911,2001,289
2013-02-081,2861,2871,2811,2818,5001,281
2013-02-071,2841,2841,2721,28015,7001,280
2013-02-061,2681,2791,2681,27111,6001,271
2013-02-051,2651,2651,2571,25913,6001,259
2013-02-041,2581,2601,2541,2569,2001,256
2013-02-011,2311,2851,2201,25219,9001,252
2013-01-311,2311,2321,2201,2208,6001,220
2013-01-301,2191,2291,2171,2278,6001,227
2013-01-291,2071,2161,2011,21410,6001,214
2013-01-281,2171,2211,1991,20514,9001,205
2013-01-251,2201,2241,2111,2177,2001,217
2013-01-241,2151,2211,2121,2146,0001,214
2013-01-231,2161,2241,2151,2226,9001,222
2013-01-221,2221,2251,2121,22210,3001,222
2013-01-211,2261,2271,2161,22010,7001,220
2013-01-181,2131,2191,2031,21712,6001,217
2013-01-171,2121,2191,2061,2136,9001,213
2013-01-161,2031,2281,2001,20915,8001,209
2013-01-151,2201,2341,1901,22413,4001,224
2013-01-111,2271,2331,1901,21914,2001,219
2013-01-101,2021,2201,2021,2117,9001,211
2013-01-091,2021,2021,1851,20213,6001,202
2013-01-081,1981,2021,1901,1938,0001,193
2013-01-071,2071,2101,1971,1978,7001,197
2013-01-041,2251,2251,1701,19710,5001,197

分割・併合履歴 ： なし