7182 (株)ゆうちょ銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,772 | 1,775 | 1,746 | 1,750 | 10,536,700 | 1,750 |
| 2015-12-29 | 1,794 | 1,799 | 1,746 | 1,746 | 25,561,700 | 1,746 |
| 2015-12-28 | 1,805 | 1,806 | 1,788 | 1,800 | 9,808,800 | 1,800 |
| 2015-12-25 | 1,788 | 1,800 | 1,787 | 1,795 | 6,509,100 | 1,795 |
| 2015-12-24 | 1,790 | 1,800 | 1,775 | 1,785 | 6,723,700 | 1,785 |
| 2015-12-22 | 1,785 | 1,792 | 1,775 | 1,781 | 4,069,600 | 1,781 |
| 2015-12-21 | 1,756 | 1,782 | 1,756 | 1,782 | 4,137,900 | 1,782 |
| 2015-12-18 | 1,766 | 1,775 | 1,755 | 1,766 | 5,620,700 | 1,766 |
| 2015-12-17 | 1,766 | 1,775 | 1,766 | 1,775 | 3,864,000 | 1,775 |
| 2015-12-16 | 1,772 | 1,772 | 1,752 | 1,764 | 2,950,500 | 1,764 |
| 2015-12-15 | 1,740 | 1,757 | 1,738 | 1,748 | 4,102,600 | 1,748 |
| 2015-12-14 | 1,721 | 1,752 | 1,717 | 1,752 | 3,492,700 | 1,752 |
| 2015-12-11 | 1,784 | 1,785 | 1,751 | 1,754 | 3,952,500 | 1,754 |
| 2015-12-10 | 1,740 | 1,777 | 1,739 | 1,773 | 5,700,600 | 1,773 |
| 2015-12-09 | 1,752 | 1,756 | 1,740 | 1,750 | 5,269,300 | 1,750 |
| 2015-12-08 | 1,782 | 1,783 | 1,745 | 1,765 | 5,912,000 | 1,765 |
| 2015-12-07 | 1,784 | 1,794 | 1,773 | 1,784 | 5,947,000 | 1,784 |
| 2015-12-04 | 1,761 | 1,785 | 1,757 | 1,769 | 7,767,800 | 1,769 |
| 2015-12-03 | 1,755 | 1,780 | 1,755 | 1,779 | 5,849,700 | 1,779 |
| 2015-12-02 | 1,770 | 1,772 | 1,749 | 1,762 | 4,240,300 | 1,762 |
| 2015-12-01 | 1,745 | 1,759 | 1,740 | 1,758 | 5,944,200 | 1,758 |
| 2015-11-30 | 1,712 | 1,740 | 1,712 | 1,740 | 5,592,200 | 1,740 |
| 2015-11-27 | 1,716 | 1,732 | 1,716 | 1,718 | 4,436,000 | 1,718 |
| 2015-11-26 | 1,737 | 1,740 | 1,718 | 1,725 | 5,147,300 | 1,725 |
| 2015-11-25 | 1,741 | 1,752 | 1,733 | 1,742 | 5,443,500 | 1,742 |
| 2015-11-24 | 1,750 | 1,752 | 1,740 | 1,745 | 4,491,600 | 1,745 |
| 2015-11-20 | 1,747 | 1,749 | 1,722 | 1,740 | 5,874,800 | 1,740 |
| 2015-11-19 | 1,767 | 1,768 | 1,742 | 1,754 | 5,845,000 | 1,754 |
| 2015-11-18 | 1,761 | 1,776 | 1,749 | 1,757 | 10,097,000 | 1,757 |
| 2015-11-17 | 1,790 | 1,792 | 1,742 | 1,784 | 45,895,800 | 1,784 |
| 2015-11-16 | 1,756 | 1,782 | 1,735 | 1,777 | 14,893,200 | 1,777 |
| 2015-11-13 | 1,760 | 1,797 | 1,759 | 1,785 | 19,664,000 | 1,785 |
| 2015-11-12 | 1,750 | 1,798 | 1,747 | 1,780 | 18,307,200 | 1,780 |
| 2015-11-11 | 1,705 | 1,776 | 1,704 | 1,765 | 26,532,400 | 1,765 |
| 2015-11-10 | 1,660 | 1,725 | 1,659 | 1,720 | 27,123,800 | 1,720 |
| 2015-11-09 | 1,727 | 1,734 | 1,666 | 1,670 | 24,455,400 | 1,670 |
| 2015-11-06 | 1,735 | 1,747 | 1,690 | 1,718 | 34,035,400 | 1,718 |
| 2015-11-05 | 1,707 | 1,823 | 1,707 | 1,775 | 96,856,500 | 1,775 |
| 2015-11-04 | 1,680 | 1,693 | 1,635 | 1,671 | 126,533,000 | 1,671 |
分割・併合履歴 ： なし
