1. HOME >
  2. 株価時系列 >
  3. 7150 >
  4. 2016年

7150 (株)島根銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3601,3751,3571,3706,1001,370
2016-12-291,3601,3741,3601,3742,9001,374
2016-12-281,3721,3791,3651,3774,1001,377
2016-12-271,3681,3681,3631,3678,8001,367
2016-12-261,3711,3801,3671,3686,7001,368
2016-12-221,3801,3801,3711,3714,4001,371
2016-12-211,3741,3781,3721,3774,2001,377
2016-12-201,3721,3851,3721,3747,1001,374
2016-12-191,3751,3841,3731,3825,6001,382
2016-12-161,3771,3841,3601,37711,5001,377
2016-12-151,3751,3821,3631,3777,0001,377
2016-12-141,3661,3751,3541,37411,4001,374
2016-12-131,3601,3761,3601,3729,9001,372
2016-12-121,3671,3781,3441,36916,2001,369
2016-12-091,3531,3691,3531,36910,7001,369
2016-12-081,3451,3701,3301,35512,0001,355
2016-12-071,3261,3421,3261,3418,6001,341
2016-12-061,3301,3301,3151,32716,0001,327
2016-12-051,3011,3201,3011,31510,2001,315
2016-12-021,3021,3101,3021,30915,1001,309
2016-12-011,3061,3171,2971,30213,8001,302
2016-11-301,2951,3031,2901,3028,4001,302
2016-11-291,2891,2901,2841,2905,4001,290
2016-11-281,2901,2941,2851,2944,5001,294
2016-11-251,2951,2951,2861,2918,3001,291
2016-11-241,3001,3021,2781,28712,6001,287
2016-11-221,3001,3001,2661,2908,5001,290
2016-11-211,2871,2961,2871,2963,9001,296
2016-11-181,2841,2891,2821,2875,1001,287
2016-11-171,2751,2811,2611,2815,8001,281
2016-11-161,2601,2751,2481,2759,2001,275
2016-11-151,2571,2741,2321,2518,7001,251
2016-11-141,2631,2771,2561,2754,4001,275
2016-11-111,2621,2791,2331,2378,2001,237
2016-11-101,2651,2651,2341,25912,7001,259
2016-11-091,2501,2601,2121,21210,4001,212
2016-11-081,2511,2681,2421,2452,9001,245
2016-11-071,2701,2701,2491,2513,5001,251
2016-11-041,2481,2561,2461,2513,9001,251
2016-11-021,2601,2671,2491,2534,0001,253
2016-11-011,2961,2961,2631,2657,1001,265
2016-10-311,2961,3061,2761,27811,4001,278
2016-10-281,2751,2971,2631,2976,3001,297
2016-10-271,2711,2801,2621,2766,4001,276
2016-10-261,2651,2721,2611,2714,7001,271
2016-10-251,2651,2751,2631,2727,1001,272
2016-10-241,2501,2601,2501,2583,4001,258
2016-10-211,2531,2671,2531,2577,4001,257
2016-10-201,2401,2501,2361,2464,2001,246
2016-10-191,2391,2401,2351,2403,2001,240
2016-10-171,2451,2451,2271,2333,5001,233
2016-10-131,2391,2421,2271,2312,5001,231
2016-10-121,2301,2351,2301,2333,5001,233
2016-10-111,2371,2461,2341,2372,7001,237
2016-10-071,2301,2381,2301,2372,2001,237
2016-10-061,2321,2511,2321,2392,7001,239
2016-10-051,2401,2511,2321,2374,7001,237
2016-10-041,2261,2391,2261,2353,6001,235
2016-10-031,2281,2291,2121,2192,6001,219
2016-09-301,2301,2301,2101,2124,9001,212
2016-09-291,2231,2881,2141,23318,4001,233
2016-09-281,2301,2441,2281,2428,0001,242
2016-09-271,2691,2771,2351,26712,5001,267
2016-09-261,2841,2851,2701,2706,4001,270
2016-09-231,2771,2851,2691,28011,5001,280
2016-09-211,2481,2731,2341,27315,8001,273
2016-09-201,2241,2481,2241,23711,4001,237
2016-09-161,2051,2291,2051,2244,6001,224
2016-09-151,2001,2111,2001,2055,5001,205
2016-09-141,2121,2141,2051,2074,8001,207
2016-09-131,2111,2151,2061,2103,6001,210
2016-09-121,2181,2231,2041,2064,7001,206
2016-09-091,2151,2231,2151,2154,9001,215
2016-09-081,2351,2351,2111,22612,6001,226
2016-09-071,2271,2331,2231,2265,3001,226
2016-09-061,2401,2401,2301,2335,3001,233
2016-09-051,2391,2401,2311,2344,1001,234
2016-09-021,2351,2381,2241,2365,2001,236
2016-09-011,2271,2391,2261,2384,9001,238
2016-08-311,2081,2251,2051,22510,5001,225
2016-08-301,2121,2131,2041,2072,3001,207
2016-08-291,2251,2251,2081,2134,2001,213
2016-08-261,2191,2191,2061,2062,3001,206
2016-08-251,2241,2241,2021,2097,4001,209
2016-08-241,1961,2101,1961,1993,4001,199
2016-08-231,2021,2081,1681,1876,2001,187
2016-08-221,2041,2231,2021,2022,8001,202
2016-08-191,2211,2211,2011,2032,3001,203
2016-08-181,1981,2251,1981,2094,6001,209
2016-08-171,2041,2391,1951,2007,2001,200
2016-08-161,2211,2211,2031,2054,0001,205
2016-08-151,2251,2261,2141,2183,0001,218
2016-08-121,2451,2451,2251,2283,9001,228
2016-08-101,2461,2461,2361,2401,7001,240
2016-08-091,2451,2471,2401,2471,8001,247
2016-08-081,2561,2561,2301,2444,7001,244
2016-08-051,2211,2391,2211,2293,0001,229
2016-08-041,2201,2301,2101,2284,9001,228
2016-08-031,2261,2341,2201,2296,3001,229
2016-08-021,2761,2761,2521,25810,6001,258
2016-08-011,2491,2781,2321,27821,0001,278
2016-07-291,2211,2481,2031,2469,0001,246
2016-07-281,2201,2201,2011,2012,9001,201
2016-07-271,2251,2371,2141,2234,1001,223
2016-07-261,2101,2221,2051,2162,7001,216
2016-07-251,2381,2381,2101,2154,5001,215
2016-07-221,1941,2181,1941,2183,5001,218
2016-07-211,2181,2201,2061,2093,2001,209
2016-07-201,2071,2091,1951,2033,8001,203
2016-07-191,2181,2241,2121,2192,4001,219
2016-07-151,2071,2261,2061,2183,2001,218
2016-07-141,1881,2181,1841,2074,4001,207
2016-07-131,2201,2201,1961,2096,7001,209
2016-07-121,1651,1991,1651,1917,1001,191
2016-07-111,1701,1701,1441,1554,5001,155
2016-07-081,1591,1621,1401,1403,4001,140
2016-07-071,1601,1651,1541,1592,3001,159
2016-07-061,1681,1751,1551,1603,4001,160
2016-07-051,1791,1881,1611,1683,5001,168
2016-07-041,1991,1991,1781,1793,6001,179
2016-07-011,1991,2101,1921,1984,6001,198
2016-06-301,1981,1981,1791,1928,2001,192
2016-06-291,1681,1891,1671,1764,9001,176
2016-06-281,1561,1841,1561,1685,3001,168
2016-06-271,1541,1631,1311,16111,3001,161
2016-06-241,1981,1981,1191,12412,9001,124
2016-06-231,1691,1861,1621,1784,0001,178
2016-06-221,1701,1771,1601,1723,9001,172
2016-06-211,1751,1751,1061,1718,4001,171
2016-06-201,1651,1761,1651,1752,7001,175
2016-06-171,1611,1611,1521,1573,6001,157
2016-06-161,1661,1781,1611,1613,4001,161
2016-06-151,1631,1871,1631,1664,1001,166
2016-06-141,1921,1921,1701,1775,0001,177
2016-06-131,2011,2191,1921,1927,3001,192
2016-06-101,2381,2381,2071,22112,4001,221
2016-06-091,2091,2121,2081,2081,8001,208
2016-06-081,2091,2221,2051,2172,7001,217
2016-06-071,2221,2231,2071,2152,5001,215
2016-06-061,2281,2281,2021,2154,7001,215
2016-06-031,2171,2391,2031,2204,9001,220
2016-06-021,2321,2321,2121,2163,8001,216
2016-06-011,2451,2451,2401,2422,0001,242
2016-05-311,2421,2481,1911,2476,1001,247
2016-05-301,2521,2521,2311,2442,3001,244
2016-05-271,2491,2491,2201,2422,9001,242
2016-05-261,2511,2511,2311,2422,7001,242
2016-05-251,2531,2541,2501,2518,7001,251
2016-05-241,2391,2441,2001,2434,9001,243
2016-05-231,2461,2521,2141,2505,0001,250
2016-05-201,2301,2481,2081,2488,5001,248
2016-05-191,2041,2321,1991,22710,3001,227
2016-05-181,1731,2141,1591,2138,7001,213
2016-05-171,1711,1761,1421,1747,6001,174
2016-05-161,1401,1681,1341,16511,7001,165
2016-05-131,1351,1381,1231,1239,5001,123
2016-05-121,1341,1401,1291,1353,5001,135
2016-05-111,1581,1581,1291,1356,3001,135
2016-05-101,1371,1561,1371,1453,6001,145
2016-05-091,1321,1421,1281,1294,6001,129
2016-05-061,1341,1381,1211,1286,5001,128
2016-05-021,1501,1551,1331,1349,2001,134
2016-04-281,1851,1921,1571,1589,1001,158
2016-04-271,1841,1841,1601,1824,7001,182
2016-04-261,1771,1821,1711,1803,1001,180
2016-04-251,1771,1971,1711,1848,8001,184
2016-04-221,1771,1951,1711,1955,8001,195
2016-04-211,1701,1851,1701,1778,9001,177
2016-04-201,1661,1951,1661,1735,2001,173
2016-04-191,1681,1831,1601,1794,1001,179
2016-04-181,1591,1841,1571,1603,9001,160
2016-04-151,1811,2001,1811,1896,4001,189
2016-04-141,1701,1821,1631,1799,3001,179
2016-04-131,1601,1721,1601,1664,6001,166
2016-04-121,1401,1721,1401,1588,6001,158
2016-04-111,1471,1471,1421,1422,9001,142
2016-04-081,1501,1571,1461,1478,3001,147
2016-04-071,1521,1611,1501,1526,9001,152
2016-04-061,1501,1611,1501,1525,6001,152
2016-04-051,1581,1711,1511,1518,0001,151
2016-04-041,1721,1831,1591,1746,8001,174
2016-04-011,1761,1781,1561,1596,9001,159
2016-03-311,1961,2061,1741,1744,8001,174
2016-03-301,2191,2191,1891,1965,0001,196
2016-03-291,2181,2201,2101,2193,9001,219
2016-03-281,2461,2561,2201,24311,6001,243
2016-03-251,2481,2531,2401,2458,1001,245
2016-03-241,2501,2561,2411,2456,2001,245
2016-03-231,2501,2551,2401,2513,8001,251
2016-03-221,2401,2491,2371,2494,8001,249
2016-03-181,2391,2391,2281,2343,8001,234
2016-03-171,2461,2481,2351,2393,6001,239
2016-03-161,2551,2551,2271,2286,9001,228
2016-03-151,2281,2541,2281,2517,9001,251
2016-03-141,2251,2471,2241,2389,4001,238
2016-03-111,2191,2261,2151,2236,4001,223
2016-03-101,2171,2241,2151,2223,8001,222
2016-03-091,2251,2251,2131,2155,0001,215
2016-03-081,2301,2311,2201,2299,3001,229
2016-03-071,2261,2301,2181,2284,6001,228
2016-03-041,2081,2161,2011,2115,2001,211
2016-03-031,1761,2081,1751,2088,3001,208
2016-03-021,1531,1751,1531,1746,1001,174
2016-03-011,1451,1601,1451,1518,0001,151
2016-02-291,1661,1661,1501,1506,4001,150
2016-02-261,1481,1801,1481,15710,3001,157
2016-02-251,1571,1571,1411,14811,7001,148
2016-02-241,1441,1691,1441,14710,7001,147
2016-02-231,1571,1641,1521,1547,9001,154
2016-02-221,1621,1621,1551,1565,9001,156
2016-02-191,1801,1811,1601,1629,2001,162
2016-02-181,2231,2231,1761,17612,8001,176
2016-02-171,2001,2091,1851,1897,6001,189
2016-02-161,2051,2141,1911,2009,0001,200
2016-02-151,1851,2181,1851,2059,2001,205
2016-02-121,1801,1851,1411,14315,8001,143
2016-02-101,2431,2571,2001,20021,6001,200
2016-02-091,2351,2351,2161,22217,1001,222
2016-02-081,2221,2521,2191,24610,6001,246
2016-02-051,2501,2501,2091,22310,9001,223
2016-02-041,2611,2751,2491,25013,2001,250
2016-02-031,2801,2801,2621,2627,4001,262
2016-02-021,2981,2991,2871,28712,9001,287
2016-02-011,3241,3241,2821,29818,4001,298
2016-01-291,3301,3351,3051,32412,4001,324
2016-01-281,3291,3381,3211,3304,4001,330
2016-01-271,3341,3341,3051,3325,0001,332
2016-01-261,3311,3311,3051,3055,9001,305
2016-01-251,3171,3361,3071,33414,2001,334
2016-01-221,3281,3401,2571,33714,6001,337
2016-01-211,3431,3431,3101,3106,2001,310
2016-01-201,3541,3611,3451,3459,9001,345
2016-01-191,3681,3681,3541,3544,6001,354
2016-01-181,3691,3741,3601,3684,2001,368
2016-01-151,3701,3801,3701,3788,1001,378
2016-01-141,3821,3831,3701,3797,1001,379
2016-01-131,3741,4041,3741,3858,1001,385
2016-01-121,3901,4001,3691,37412,9001,374
2016-01-081,4011,4081,3961,39911,6001,399
2016-01-071,4091,4101,4011,4014,0001,401
2016-01-061,4141,4151,4001,4097,6001,409
2016-01-051,4151,4201,4001,4168,4001,416
2016-01-041,4261,4361,4011,41910,4001,419

分割・併合履歴 ： なし