7150 (株)島根銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 467 | 472 | 463 | 464 | 14,900 | 464 |
| 2022-12-29 | 480 | 480 | 468 | 468 | 15,200 | 468 |
| 2022-12-28 | 480 | 480 | 466 | 476 | 25,000 | 476 |
| 2022-12-27 | 480 | 480 | 470 | 480 | 20,100 | 480 |
| 2022-12-26 | 479 | 481 | 462 | 473 | 21,800 | 473 |
| 2022-12-23 | 466 | 476 | 466 | 471 | 23,000 | 471 |
| 2022-12-22 | 449 | 462 | 447 | 462 | 29,100 | 462 |
| 2022-12-21 | 472 | 484 | 445 | 447 | 53,800 | 447 |
| 2022-12-20 | 448 | 476 | 448 | 464 | 58,600 | 464 |
| 2022-12-19 | 447 | 451 | 442 | 450 | 13,800 | 450 |
| 2022-12-16 | 442 | 450 | 442 | 444 | 14,600 | 444 |
| 2022-12-15 | 440 | 451 | 440 | 444 | 15,000 | 444 |
| 2022-12-14 | 435 | 441 | 434 | 437 | 7,400 | 437 |
| 2022-12-13 | 445 | 446 | 434 | 434 | 4,500 | 434 |
| 2022-12-12 | 446 | 446 | 440 | 443 | 4,400 | 443 |
| 2022-12-09 | 442 | 446 | 435 | 441 | 19,800 | 441 |
| 2022-12-08 | 445 | 450 | 440 | 450 | 16,700 | 450 |
| 2022-12-07 | 446 | 458 | 446 | 449 | 12,300 | 449 |
| 2022-12-06 | 456 | 456 | 449 | 449 | 17,100 | 449 |
| 2022-12-05 | 444 | 457 | 443 | 457 | 7,600 | 457 |
| 2022-12-02 | 462 | 462 | 441 | 449 | 22,700 | 449 |
| 2022-12-01 | 477 | 477 | 457 | 462 | 19,700 | 462 |
| 2022-11-30 | 468 | 469 | 457 | 462 | 21,400 | 462 |
| 2022-11-29 | 457 | 466 | 457 | 464 | 20,500 | 464 |
| 2022-11-28 | 461 | 475 | 453 | 465 | 65,700 | 465 |
| 2022-11-25 | 446 | 456 | 436 | 451 | 42,000 | 451 |
| 2022-11-24 | 423 | 440 | 423 | 440 | 34,400 | 440 |
| 2022-11-22 | 417 | 424 | 417 | 423 | 17,500 | 423 |
| 2022-11-21 | 419 | 419 | 416 | 418 | 5,800 | 418 |
| 2022-11-18 | 420 | 420 | 415 | 415 | 14,100 | 415 |
| 2022-11-17 | 419 | 419 | 417 | 419 | 5,700 | 419 |
| 2022-11-16 | 420 | 420 | 418 | 418 | 4,800 | 418 |
| 2022-11-15 | 420 | 420 | 417 | 419 | 5,500 | 419 |
| 2022-11-14 | 412 | 420 | 412 | 417 | 7,600 | 417 |
| 2022-11-11 | 422 | 429 | 420 | 424 | 20,200 | 424 |
| 2022-11-10 | 417 | 420 | 417 | 419 | 5,300 | 419 |
| 2022-11-09 | 420 | 420 | 416 | 420 | 11,200 | 420 |
| 2022-11-08 | 420 | 420 | 416 | 420 | 5,600 | 420 |
| 2022-11-07 | 415 | 419 | 413 | 416 | 6,300 | 416 |
| 2022-11-04 | 415 | 420 | 415 | 415 | 13,200 | 415 |
| 2022-11-02 | 421 | 426 | 415 | 417 | 9,700 | 417 |
| 2022-11-01 | 415 | 422 | 414 | 422 | 9,800 | 422 |
| 2022-10-31 | 421 | 421 | 414 | 415 | 17,400 | 415 |
| 2022-10-28 | 428 | 429 | 414 | 414 | 53,600 | 414 |
| 2022-10-27 | 453 | 453 | 431 | 433 | 20,900 | 433 |
| 2022-10-26 | 440 | 454 | 439 | 454 | 26,800 | 454 |
| 2022-10-25 | 442 | 442 | 434 | 439 | 16,100 | 439 |
| 2022-10-24 | 423 | 436 | 420 | 436 | 22,200 | 436 |
| 2022-10-21 | 415 | 421 | 414 | 418 | 7,200 | 418 |
| 2022-10-20 | 420 | 422 | 412 | 412 | 12,000 | 412 |
| 2022-10-19 | 420 | 420 | 416 | 420 | 8,600 | 420 |
| 2022-10-18 | 408 | 420 | 408 | 418 | 9,600 | 418 |
| 2022-10-17 | 412 | 412 | 404 | 408 | 11,100 | 408 |
| 2022-10-14 | 412 | 419 | 406 | 414 | 16,900 | 414 |
| 2022-10-13 | 406 | 409 | 404 | 404 | 16,300 | 404 |
| 2022-10-12 | 413 | 413 | 405 | 406 | 18,900 | 406 |
| 2022-10-11 | 414 | 422 | 411 | 411 | 42,400 | 411 |
| 2022-10-07 | 426 | 427 | 420 | 422 | 23,800 | 422 |
| 2022-10-06 | 428 | 432 | 427 | 430 | 8,400 | 430 |
| 2022-10-05 | 431 | 435 | 428 | 428 | 9,900 | 428 |
| 2022-10-04 | 433 | 433 | 425 | 433 | 12,800 | 433 |
| 2022-10-03 | 435 | 435 | 425 | 429 | 8,600 | 429 |
| 2022-09-30 | 444 | 444 | 435 | 435 | 9,700 | 435 |
| 2022-09-29 | 434 | 445 | 434 | 445 | 12,100 | 445 |
| 2022-09-28 | 437 | 439 | 432 | 439 | 17,200 | 439 |
| 2022-09-27 | 438 | 441 | 438 | 438 | 35,000 | 438 |
| 2022-09-26 | 450 | 451 | 439 | 439 | 19,000 | 439 |
| 2022-09-22 | 457 | 457 | 453 | 453 | 18,000 | 453 |
| 2022-09-21 | 463 | 463 | 457 | 457 | 15,200 | 457 |
| 2022-09-20 | 470 | 471 | 459 | 464 | 23,800 | 464 |
| 2022-09-16 | 459 | 465 | 458 | 460 | 21,400 | 460 |
| 2022-09-15 | 459 | 460 | 459 | 459 | 12,200 | 459 |
| 2022-09-14 | 459 | 462 | 457 | 459 | 13,400 | 459 |
| 2022-09-13 | 462 | 465 | 462 | 464 | 29,500 | 464 |
| 2022-09-12 | 468 | 468 | 463 | 463 | 8,400 | 463 |
| 2022-09-09 | 464 | 465 | 463 | 464 | 12,900 | 464 |
| 2022-09-08 | 468 | 468 | 465 | 465 | 11,000 | 465 |
| 2022-09-07 | 465 | 467 | 465 | 465 | 5,800 | 465 |
| 2022-09-06 | 470 | 471 | 467 | 467 | 13,900 | 467 |
| 2022-09-05 | 471 | 473 | 470 | 470 | 6,800 | 470 |
| 2022-09-02 | 471 | 473 | 468 | 471 | 23,600 | 471 |
| 2022-09-01 | 473 | 474 | 471 | 471 | 11,500 | 471 |
| 2022-08-31 | 474 | 477 | 473 | 473 | 10,400 | 473 |
| 2022-08-30 | 480 | 480 | 475 | 477 | 4,800 | 477 |
| 2022-08-29 | 478 | 478 | 473 | 476 | 10,100 | 476 |
| 2022-08-26 | 479 | 486 | 479 | 484 | 13,000 | 484 |
| 2022-08-25 | 474 | 480 | 473 | 478 | 16,000 | 478 |
| 2022-08-24 | 476 | 477 | 474 | 477 | 7,200 | 477 |
| 2022-08-23 | 476 | 477 | 474 | 474 | 7,700 | 474 |
| 2022-08-22 | 477 | 478 | 476 | 477 | 15,900 | 477 |
| 2022-08-19 | 480 | 480 | 478 | 479 | 5,500 | 479 |
| 2022-08-18 | 479 | 479 | 477 | 477 | 4,100 | 477 |
| 2022-08-17 | 479 | 483 | 478 | 479 | 7,400 | 479 |
| 2022-08-16 | 481 | 481 | 476 | 476 | 9,200 | 476 |
| 2022-08-15 | 478 | 481 | 477 | 481 | 10,500 | 481 |
| 2022-08-12 | 476 | 480 | 476 | 480 | 15,500 | 480 |
| 2022-08-10 | 475 | 477 | 474 | 475 | 7,600 | 475 |
| 2022-08-09 | 482 | 482 | 476 | 476 | 5,700 | 476 |
| 2022-08-08 | 481 | 482 | 476 | 482 | 18,000 | 482 |
| 2022-08-05 | 483 | 487 | 481 | 483 | 12,700 | 483 |
| 2022-08-04 | 493 | 497 | 483 | 485 | 27,300 | 485 |
| 2022-08-03 | 496 | 496 | 487 | 487 | 10,300 | 487 |
| 2022-08-02 | 492 | 494 | 491 | 491 | 6,000 | 491 |
| 2022-08-01 | 496 | 499 | 491 | 497 | 18,300 | 497 |
| 2022-07-29 | 487 | 494 | 485 | 487 | 18,500 | 487 |
| 2022-07-28 | 490 | 491 | 485 | 488 | 12,100 | 488 |
| 2022-07-27 | 491 | 491 | 487 | 487 | 5,800 | 487 |
| 2022-07-26 | 490 | 491 | 488 | 490 | 3,400 | 490 |
| 2022-07-25 | 489 | 493 | 489 | 491 | 8,300 | 491 |
| 2022-07-22 | 493 | 496 | 486 | 493 | 11,500 | 493 |
| 2022-07-21 | 486 | 491 | 486 | 490 | 4,600 | 490 |
| 2022-07-20 | 486 | 487 | 484 | 485 | 15,400 | 485 |
| 2022-07-19 | 485 | 488 | 485 | 486 | 10,200 | 486 |
| 2022-07-15 | 492 | 495 | 483 | 485 | 29,300 | 485 |
| 2022-07-14 | 492 | 497 | 492 | 497 | 2,400 | 497 |
| 2022-07-13 | 499 | 500 | 495 | 495 | 9,500 | 495 |
| 2022-07-12 | 498 | 498 | 491 | 493 | 14,000 | 493 |
| 2022-07-11 | 508 | 508 | 498 | 499 | 12,800 | 499 |
| 2022-07-08 | 500 | 505 | 500 | 500 | 7,200 | 500 |
| 2022-07-07 | 498 | 502 | 498 | 501 | 6,700 | 501 |
| 2022-07-06 | 510 | 510 | 499 | 499 | 10,200 | 499 |
| 2022-07-05 | 513 | 514 | 510 | 511 | 3,900 | 511 |
| 2022-07-04 | 514 | 514 | 509 | 513 | 6,000 | 513 |
| 2022-07-01 | 510 | 512 | 506 | 506 | 7,800 | 506 |
| 2022-06-30 | 530 | 531 | 515 | 515 | 14,400 | 515 |
| 2022-06-29 | 529 | 536 | 527 | 536 | 17,500 | 536 |
| 2022-06-28 | 524 | 530 | 519 | 530 | 15,300 | 530 |
| 2022-06-27 | 519 | 519 | 510 | 519 | 12,400 | 519 |
| 2022-06-24 | 508 | 515 | 506 | 507 | 12,700 | 507 |
| 2022-06-23 | 500 | 505 | 495 | 505 | 5,700 | 505 |
| 2022-06-22 | 497 | 499 | 496 | 497 | 6,100 | 497 |
| 2022-06-21 | 493 | 502 | 493 | 497 | 14,000 | 497 |
| 2022-06-20 | 498 | 498 | 493 | 493 | 12,100 | 493 |
| 2022-06-17 | 501 | 501 | 493 | 494 | 11,700 | 494 |
| 2022-06-16 | 512 | 512 | 502 | 502 | 16,000 | 502 |
| 2022-06-15 | 508 | 512 | 508 | 512 | 4,600 | 512 |
| 2022-06-14 | 511 | 515 | 508 | 508 | 6,900 | 508 |
| 2022-06-13 | 511 | 513 | 511 | 513 | 4,300 | 513 |
| 2022-06-10 | 514 | 516 | 513 | 513 | 8,400 | 513 |
| 2022-06-09 | 520 | 521 | 517 | 521 | 7,600 | 521 |
| 2022-06-08 | 515 | 519 | 514 | 518 | 10,600 | 518 |
| 2022-06-07 | 517 | 517 | 512 | 515 | 4,800 | 515 |
| 2022-06-06 | 513 | 515 | 513 | 514 | 5,800 | 514 |
| 2022-06-03 | 528 | 528 | 519 | 519 | 3,600 | 519 |
| 2022-06-02 | 527 | 528 | 525 | 525 | 3,900 | 525 |
| 2022-06-01 | 525 | 533 | 524 | 531 | 6,800 | 531 |
| 2022-05-31 | 528 | 531 | 525 | 525 | 5,900 | 525 |
| 2022-05-30 | 517 | 533 | 517 | 533 | 19,100 | 533 |
| 2022-05-27 | 517 | 517 | 515 | 517 | 3,200 | 517 |
| 2022-05-26 | 515 | 520 | 515 | 517 | 6,500 | 517 |
| 2022-05-25 | 514 | 514 | 512 | 513 | 6,900 | 513 |
| 2022-05-24 | 511 | 514 | 510 | 514 | 4,900 | 514 |
| 2022-05-23 | 506 | 514 | 506 | 514 | 8,900 | 514 |
| 2022-05-20 | 512 | 514 | 508 | 508 | 8,000 | 508 |
| 2022-05-19 | 513 | 514 | 512 | 512 | 5,500 | 512 |
| 2022-05-18 | 516 | 516 | 514 | 516 | 2,500 | 516 |
| 2022-05-17 | 516 | 518 | 514 | 514 | 4,100 | 514 |
| 2022-05-16 | 527 | 527 | 516 | 516 | 5,100 | 516 |
| 2022-05-13 | 514 | 525 | 514 | 525 | 5,800 | 525 |
| 2022-05-12 | 513 | 519 | 513 | 515 | 5,900 | 515 |
| 2022-05-11 | 520 | 522 | 519 | 519 | 5,300 | 519 |
| 2022-05-10 | 523 | 523 | 519 | 521 | 6,500 | 521 |
| 2022-05-09 | 525 | 528 | 524 | 524 | 8,000 | 524 |
| 2022-05-06 | 517 | 526 | 517 | 524 | 7,800 | 524 |
| 2022-05-02 | 516 | 523 | 516 | 521 | 12,100 | 521 |
| 2022-04-28 | 517 | 524 | 514 | 524 | 8,600 | 524 |
| 2022-04-27 | 512 | 516 | 511 | 516 | 15,300 | 516 |
| 2022-04-26 | 515 | 516 | 513 | 516 | 6,500 | 516 |
| 2022-04-25 | 519 | 519 | 514 | 514 | 12,300 | 514 |
| 2022-04-22 | 521 | 522 | 518 | 521 | 5,400 | 521 |
| 2022-04-21 | 522 | 528 | 521 | 525 | 7,500 | 525 |
| 2022-04-20 | 522 | 526 | 518 | 525 | 5,800 | 525 |
| 2022-04-19 | 518 | 522 | 517 | 518 | 3,800 | 518 |
| 2022-04-18 | 524 | 524 | 518 | 519 | 5,000 | 519 |
| 2022-04-15 | 531 | 531 | 524 | 524 | 3,000 | 524 |
| 2022-04-14 | 532 | 532 | 526 | 529 | 7,900 | 529 |
| 2022-04-13 | 533 | 534 | 521 | 534 | 5,300 | 534 |
| 2022-04-12 | 533 | 533 | 522 | 525 | 4,100 | 525 |
| 2022-04-11 | 512 | 530 | 512 | 524 | 4,600 | 524 |
| 2022-04-08 | 518 | 519 | 512 | 514 | 9,400 | 514 |
| 2022-04-07 | 516 | 516 | 512 | 516 | 8,200 | 516 |
| 2022-04-06 | 525 | 525 | 519 | 522 | 7,400 | 522 |
| 2022-04-05 | 531 | 531 | 524 | 524 | 7,600 | 524 |
| 2022-04-04 | 529 | 529 | 525 | 528 | 4,700 | 528 |
| 2022-04-01 | 526 | 531 | 523 | 525 | 6,400 | 525 |
| 2022-03-31 | 537 | 537 | 533 | 533 | 8,000 | 533 |
| 2022-03-30 | 535 | 535 | 531 | 535 | 4,000 | 535 |
| 2022-03-29 | 533 | 536 | 529 | 535 | 7,700 | 535 |
| 2022-03-28 | 530 | 536 | 529 | 535 | 6,400 | 535 |
| 2022-03-25 | 558 | 558 | 528 | 536 | 30,300 | 536 |
| 2022-03-24 | 545 | 551 | 544 | 551 | 5,800 | 551 |
| 2022-03-23 | 552 | 558 | 552 | 555 | 7,500 | 555 |
| 2022-03-22 | 544 | 550 | 544 | 550 | 7,200 | 550 |
| 2022-03-18 | 549 | 549 | 537 | 543 | 5,800 | 543 |
| 2022-03-17 | 542 | 549 | 540 | 549 | 7,100 | 549 |
| 2022-03-16 | 538 | 538 | 529 | 535 | 9,900 | 535 |
| 2022-03-15 | 538 | 541 | 534 | 540 | 6,200 | 540 |
| 2022-03-14 | 525 | 533 | 525 | 528 | 4,000 | 528 |
| 2022-03-11 | 520 | 532 | 520 | 523 | 18,400 | 523 |
| 2022-03-10 | 510 | 528 | 510 | 528 | 20,600 | 528 |
| 2022-03-09 | 516 | 518 | 506 | 506 | 5,800 | 506 |
| 2022-03-08 | 521 | 524 | 508 | 513 | 8,400 | 513 |
| 2022-03-07 | 521 | 526 | 518 | 526 | 16,200 | 526 |
| 2022-03-04 | 539 | 539 | 529 | 529 | 23,300 | 529 |
| 2022-03-03 | 531 | 543 | 531 | 539 | 4,300 | 539 |
| 2022-03-02 | 539 | 540 | 531 | 531 | 10,500 | 531 |
| 2022-03-01 | 548 | 548 | 540 | 543 | 5,600 | 543 |
| 2022-02-28 | 541 | 549 | 540 | 545 | 10,600 | 545 |
| 2022-02-25 | 555 | 555 | 540 | 541 | 10,200 | 541 |
| 2022-02-24 | 547 | 560 | 547 | 553 | 6,200 | 553 |
| 2022-02-22 | 546 | 551 | 546 | 548 | 4,100 | 548 |
| 2022-02-21 | 549 | 562 | 546 | 555 | 5,000 | 555 |
| 2022-02-18 | 567 | 567 | 550 | 550 | 9,200 | 550 |
| 2022-02-17 | 570 | 575 | 570 | 572 | 4,200 | 572 |
| 2022-02-16 | 571 | 582 | 563 | 575 | 10,300 | 575 |
| 2022-02-15 | 573 | 573 | 562 | 562 | 5,800 | 562 |
| 2022-02-14 | 567 | 572 | 567 | 571 | 5,700 | 571 |
| 2022-02-10 | 570 | 575 | 565 | 575 | 9,400 | 575 |
| 2022-02-09 | 576 | 576 | 568 | 572 | 7,300 | 572 |
| 2022-02-08 | 566 | 570 | 565 | 570 | 5,300 | 570 |
| 2022-02-07 | 566 | 569 | 558 | 563 | 10,400 | 563 |
| 2022-02-04 | 546 | 570 | 546 | 564 | 16,100 | 564 |
| 2022-02-03 | 551 | 551 | 545 | 545 | 5,900 | 545 |
| 2022-02-02 | 543 | 559 | 543 | 551 | 7,600 | 551 |
| 2022-02-01 | 539 | 545 | 538 | 543 | 9,400 | 543 |
| 2022-01-31 | 550 | 558 | 542 | 549 | 11,600 | 549 |
| 2022-01-28 | 543 | 548 | 539 | 548 | 29,400 | 548 |
| 2022-01-27 | 540 | 550 | 535 | 536 | 10,900 | 536 |
| 2022-01-26 | 549 | 550 | 545 | 545 | 2,200 | 545 |
| 2022-01-25 | 555 | 555 | 548 | 549 | 11,700 | 549 |
| 2022-01-24 | 554 | 559 | 549 | 554 | 20,800 | 554 |
| 2022-01-21 | 551 | 558 | 551 | 554 | 8,200 | 554 |
| 2022-01-20 | 560 | 565 | 557 | 557 | 9,900 | 557 |
| 2022-01-19 | 568 | 572 | 556 | 556 | 15,000 | 556 |
| 2022-01-18 | 583 | 583 | 571 | 571 | 9,800 | 571 |
| 2022-01-17 | 578 | 582 | 571 | 579 | 4,900 | 579 |
| 2022-01-14 | 584 | 584 | 569 | 576 | 19,700 | 576 |
| 2022-01-13 | 595 | 595 | 585 | 590 | 19,600 | 590 |
| 2022-01-12 | 593 | 612 | 591 | 593 | 26,500 | 593 |
| 2022-01-11 | 579 | 589 | 579 | 586 | 17,000 | 586 |
| 2022-01-07 | 564 | 578 | 564 | 573 | 11,200 | 573 |
| 2022-01-06 | 566 | 570 | 561 | 564 | 7,500 | 564 |
| 2022-01-05 | 559 | 572 | 555 | 570 | 11,700 | 570 |
| 2022-01-04 | 543 | 557 | 543 | 554 | 5,500 | 554 |
分割・併合履歴 ： なし
