1. HOME >
  2. 株価時系列 >
  3. 7182 >
  4. 2016年

7182 (株)ゆうちょ銀行 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
2016-12-301,4071,4161,4021,4032,298,7001,403
2016-12-291,4011,4051,3831,4002,628,8001,400
2016-12-281,4101,4181,4071,4091,596,7001,409
2016-12-271,4111,4291,4091,4162,153,1001,416
2016-12-261,4361,4361,4201,4211,916,8001,421
2016-12-221,4391,4411,4211,4382,307,5001,438
2016-12-211,4401,4571,4381,4442,389,2001,444
2016-12-201,4651,4661,4261,4403,227,6001,440
2016-12-191,4701,4751,4621,4732,001,9001,473
2016-12-161,4781,4801,4711,4803,697,1001,480
2016-12-151,4741,4791,4621,4733,023,0001,473
2016-12-141,4681,4721,4561,4712,230,2001,471
2016-12-131,4511,4831,4491,4804,291,5001,480
2016-12-121,4701,4831,4491,4705,431,7001,470
2016-12-091,4481,4651,4431,4634,677,0001,463
2016-12-081,4501,4551,4251,4424,303,0001,442
2016-12-071,4081,4491,4061,4493,726,7001,449
2016-12-061,3981,4071,3921,3982,447,6001,398
2016-12-051,3941,3971,3751,3862,625,0001,386
2016-12-021,3781,4151,3721,4095,473,5001,409
2016-12-011,3591,3781,3571,3613,910,7001,361
2016-11-301,3451,3491,3361,3495,811,9001,349
2016-11-291,3261,3391,3221,3381,895,4001,338
2016-11-281,3261,3471,3211,3402,796,8001,340
2016-11-251,3451,3521,3201,3352,987,8001,335
2016-11-241,3701,3751,3381,3453,074,9001,345
2016-11-221,3551,3721,3501,3541,868,1001,354
2016-11-211,3601,3691,3431,3602,447,5001,360
2016-11-181,3611,3801,3431,3484,657,4001,348
2016-11-171,3181,3441,3111,3444,203,4001,344
2016-11-161,2961,3371,2951,3315,483,0001,331
2016-11-151,2801,2961,2611,2813,607,8001,281
2016-11-141,2791,2991,2771,2943,250,0001,294
2016-11-111,2551,2831,2531,2595,619,3001,259
2016-11-101,2401,2501,2241,2444,965,1001,244
2016-11-091,2211,2391,1601,1745,847,1001,174
2016-11-081,2101,2211,2061,2142,146,4001,214
2016-11-071,2101,2251,2091,2131,882,4001,213
2016-11-041,2021,2111,1881,1953,302,5001,195
2016-11-021,2241,2251,2061,2112,266,1001,211
2016-11-011,2371,2401,2271,2391,869,3001,239
2016-10-311,2321,2421,2251,2382,262,0001,238
2016-10-281,2321,2471,2311,2406,780,3001,240
2016-10-271,2171,2291,2141,2262,719,3001,226
2016-10-261,2051,2181,1991,2183,083,1001,218
2016-10-251,2021,2151,2021,2072,491,8001,207
2016-10-241,2071,2091,1981,2021,349,2001,202
2016-10-211,2011,2121,1971,2062,585,2001,206
2016-10-201,1871,2011,1851,2012,561,6001,201
2016-10-191,1821,1891,1811,1873,003,8001,187
2016-10-171,1951,2051,1931,2032,317,9001,203
2016-10-131,2031,2081,1871,1903,286,4001,190
2016-10-121,2021,2061,1981,2012,384,2001,201
2016-10-111,2161,2211,2071,2122,201,1001,212
2016-10-071,2101,2171,2021,2121,707,5001,212
2016-10-061,2091,2171,2051,2092,365,4001,209
2016-10-051,2101,2171,2011,2171,912,9001,217
2016-10-041,1961,2141,1921,2031,602,2001,203
2016-10-031,2051,2091,1911,1931,679,4001,193
2016-09-301,1961,2021,1811,1953,479,6001,195
2016-09-291,2111,2131,2021,2032,133,2001,203
2016-09-281,2161,2211,2021,2052,426,2001,205
2016-09-271,2251,2391,2111,2373,347,6001,237
2016-09-261,2621,2671,2421,2443,006,8001,244
2016-09-231,2781,2841,2611,2722,867,5001,272
2016-09-211,2321,3051,2111,2996,123,9001,299
2016-09-201,2051,2361,2041,2252,858,4001,225
2016-09-161,1971,2141,1891,2143,259,7001,214
2016-09-151,2041,2061,1871,1892,605,8001,189
2016-09-141,2031,2181,2001,2132,258,1001,213
2016-09-131,2301,2341,2081,2152,373,2001,215
2016-09-121,2301,2431,2271,2342,413,7001,234
2016-09-091,2351,2481,2351,2391,930,0001,239
2016-09-081,2451,2491,2401,2412,236,5001,241
2016-09-071,2451,2561,2391,2512,530,4001,251
2016-09-061,2551,2671,2511,2542,108,3001,254
2016-09-051,2561,2781,2521,2593,033,6001,259
2016-09-021,2401,2431,2291,2382,757,7001,238
2016-09-011,2131,2401,2131,2334,077,1001,233
2016-08-311,2151,2261,2091,2163,064,1001,216
2016-08-301,2061,2141,2011,2032,753,1001,203
2016-08-291,2121,2191,2071,2111,930,4001,211
2016-08-261,2081,2091,1971,1971,794,6001,197
2016-08-251,2161,2221,2081,2121,914,8001,212
2016-08-241,2211,2451,2131,2162,635,6001,216
2016-08-231,2311,2331,2061,2102,176,2001,210
2016-08-221,2441,2521,2301,2351,958,4001,235
2016-08-191,2401,2521,2381,2452,152,0001,245
2016-08-181,2521,2551,2331,2362,828,2001,236
2016-08-171,2411,2521,2331,2463,301,7001,246
2016-08-161,2651,2801,2341,2362,361,9001,236
2016-08-151,2631,2841,2461,2491,852,8001,249
2016-08-121,3101,3101,2741,2931,793,2001,293
2016-08-101,2901,3001,2861,2941,695,1001,294
2016-08-091,3001,3041,2901,3001,769,4001,300
2016-08-081,2891,3101,2831,2983,052,7001,298
2016-08-051,2811,2911,2651,2692,148,5001,269
2016-08-041,2441,2821,2311,2783,146,7001,278
2016-08-031,2321,2521,2251,2312,221,7001,231
2016-08-021,2801,2881,2551,2562,735,8001,256
2016-08-011,2361,2931,2241,2874,952,9001,287
2016-07-291,1831,2821,1781,2627,898,2001,262
2016-07-281,1901,1951,1811,1811,844,8001,181
2016-07-271,2001,2121,1911,1994,139,4001,199
2016-07-261,2111,2131,1951,1963,306,1001,196
2016-07-251,2121,2291,2031,2093,231,2001,209
2016-07-221,2001,2161,1981,2051,980,2001,205
2016-07-211,2161,2271,2011,2112,547,8001,211
2016-07-201,2141,2211,1951,2101,834,8001,210
2016-07-191,2391,2421,2011,2162,737,3001,216
2016-07-151,1911,2301,1861,2143,681,5001,214
2016-07-141,1961,2101,1851,1922,853,8001,192
2016-07-131,2291,2411,2161,2262,749,3001,226
2016-07-121,1501,1951,1501,1893,836,5001,189
2016-07-111,1361,1381,1221,1313,042,0001,131
2016-07-081,1361,1411,1101,1112,143,6001,111
2016-07-071,1401,1651,1341,1392,145,4001,139
2016-07-061,1601,1631,1391,1482,173,1001,148
2016-07-051,1901,1901,1611,1762,201,4001,176
2016-07-041,2011,2081,1861,1951,385,2001,195
2016-07-011,2261,2281,1941,2022,423,8001,202
2016-06-301,2031,2071,1921,1992,385,9001,199
2016-06-291,1891,1971,1741,1912,315,4001,191
2016-06-281,1601,1871,1371,1793,150,9001,179
2016-06-271,1641,1721,1511,1692,783,2001,169
2016-06-241,2551,2611,1301,1544,640,0001,154
2016-06-231,2221,2511,2151,2481,867,8001,248
2016-06-221,2301,2441,2221,2392,059,9001,239
2016-06-211,2201,2421,2071,2371,216,9001,237
2016-06-201,2191,2471,2171,2391,815,4001,239
2016-06-171,2021,2071,1881,2042,028,8001,204
2016-06-161,2101,2151,1871,1932,392,9001,193
2016-06-151,2111,2311,2001,2201,579,6001,220
2016-06-141,2151,2191,2031,2161,439,2001,216
2016-06-131,2341,2341,2171,2202,029,4001,220
2016-06-101,2711,2731,2441,2562,298,0001,256
2016-06-091,2831,2881,2681,2681,416,3001,268
2016-06-081,2871,2941,2741,2941,150,2001,294
2016-06-071,2771,2841,2701,2831,262,5001,283
2016-06-061,2791,2811,2711,2811,296,5001,281
2016-06-031,2941,3071,2861,2911,469,0001,291
2016-06-021,3091,3121,2891,2911,837,8001,291
2016-06-011,3071,3241,3011,3131,644,4001,313
2016-05-311,3161,3321,3161,3263,613,2001,326
2016-05-301,3201,3271,3091,324985,9001,324
2016-05-271,3151,3171,3051,3121,847,8001,312
2016-05-261,3281,3341,3191,3261,235,8001,326
2016-05-251,3301,3341,3181,3261,286,4001,326
2016-05-241,3131,3161,3041,3151,519,0001,315
2016-05-231,2991,3201,2901,3201,902,3001,320
2016-05-201,2961,3111,2921,3111,764,3001,311
2016-05-191,3041,3191,2961,3062,113,1001,306
2016-05-181,2711,2941,2691,2892,314,4001,289
2016-05-171,2731,2941,2691,2752,163,6001,275
2016-05-161,2811,2931,2651,2713,881,4001,271
2016-05-131,3101,3261,3001,3022,076,3001,302
2016-05-121,3031,3221,2981,3171,948,1001,317
2016-05-111,3401,3491,3111,3152,339,2001,315
2016-05-101,2981,3271,2941,3252,050,0001,325
2016-05-091,3081,3191,3011,3081,545,8001,308
2016-05-061,3121,3231,2951,3092,888,8001,309
2016-05-021,2811,3041,2781,2973,039,5001,297
2016-04-281,4111,4371,3441,3456,522,5001,345
2016-04-271,4011,4301,3961,40913,826,7001,409
2016-04-261,4061,4241,3871,4013,288,8001,401
2016-04-251,3901,4171,3691,4174,379,9001,417
2016-04-221,3611,4501,3601,38410,908,9001,384
2016-04-211,4101,4121,3741,3884,231,0001,388
2016-04-201,4001,4111,3881,3962,624,0001,396
2016-04-191,3941,4161,3931,4042,402,2001,404
2016-04-181,3351,3781,3351,3662,776,5001,366
2016-04-151,3911,4101,3741,3912,832,0001,391
2016-04-141,3931,4171,3821,4153,850,7001,415
2016-04-131,3581,3841,3501,3732,892,0001,373
2016-04-121,2821,3391,2821,3333,277,7001,333
2016-04-111,2671,2941,2551,2913,593,4001,291
2016-04-081,2771,3031,2601,2864,506,2001,286
2016-04-071,2941,3181,2881,2972,954,0001,297
2016-04-061,2961,3251,2851,2984,228,3001,298
2016-04-051,3271,3401,2831,2973,718,4001,297
2016-04-041,3251,3581,3171,3463,995,6001,346
2016-04-011,3711,3771,3341,3373,666,0001,337
2016-03-311,3751,4061,3731,3854,173,2001,385
2016-03-301,3851,3951,3721,3792,987,0001,379
2016-03-291,3951,4101,3741,3972,772,4001,397
2016-03-281,4201,4251,4071,4212,707,6001,421
2016-03-251,4141,4251,4021,4222,749,1001,422
2016-03-241,4261,4291,3981,4072,632,4001,407
2016-03-231,4251,4391,4211,4322,387,7001,432
2016-03-221,4221,4301,4031,4222,464,6001,422
2016-03-181,3981,4131,3851,4103,684,2001,410
2016-03-171,4101,4321,3951,4033,440,2001,403
2016-03-161,4001,4261,3961,4063,516,1001,406
2016-03-151,3841,4221,3701,4174,945,6001,417
2016-03-141,3601,3901,3531,3853,520,2001,385
2016-03-111,3191,3541,3181,3463,250,9001,346
2016-03-101,3431,3481,3251,3412,324,0001,341
2016-03-091,3501,3531,3101,3253,241,9001,325
2016-03-081,3541,3751,3461,3613,799,9001,361
2016-03-071,3611,3721,3531,3582,403,3001,358
2016-03-041,3211,3681,3131,3535,462,3001,353
2016-03-031,2371,3191,2361,3065,278,0001,306
2016-03-021,2351,2381,2221,2303,387,8001,230
2016-03-011,2311,2411,2071,2113,125,6001,211
2016-02-291,2291,2421,2151,2243,967,0001,224
2016-02-261,2231,2351,2001,2112,723,7001,211
2016-02-251,1991,2201,1931,2182,903,0001,218
2016-02-241,1831,2031,1721,1925,468,7001,192
2016-02-231,2201,2201,1811,2026,570,7001,202
2016-02-221,2211,2241,1871,1916,625,7001,191
2016-02-191,2931,2941,2441,2513,979,1001,251
2016-02-181,3011,3221,2821,3023,202,0001,302
2016-02-171,2951,3041,2561,2773,570,7001,277
2016-02-161,2861,3291,2751,2955,289,5001,295
2016-02-151,2591,3111,2271,2955,132,6001,295
2016-02-121,1231,2261,1051,1738,784,0001,173
2016-02-101,2601,2781,1681,1948,516,3001,194
2016-02-091,2931,2941,2531,2605,991,8001,260
2016-02-081,3001,3391,2961,3274,491,3001,327
2016-02-051,3231,3481,3011,3175,493,4001,317
2016-02-041,3111,3581,3071,3295,042,6001,329
2016-02-031,3371,3391,2961,32111,676,8001,321
2016-02-021,3481,3831,3181,3559,940,5001,355
2016-02-011,4301,4301,3371,35415,381,0001,354
2016-01-291,5831,5841,4201,47214,063,2001,472
2016-01-281,5861,6181,5771,5784,494,2001,578
2016-01-271,5351,5791,5351,5785,022,8001,578
2016-01-261,4801,5101,4701,5003,346,6001,500
2016-01-251,5101,5101,4791,4923,270,7001,492
2016-01-221,4301,4821,4231,4784,872,9001,478
2016-01-211,4301,4621,4051,4055,291,6001,405
2016-01-201,4951,4961,4281,4306,653,6001,430
2016-01-191,5101,5201,4881,5023,256,1001,502
2016-01-181,5001,5261,4911,5203,903,3001,520
2016-01-151,5801,5801,5301,5503,744,1001,550
2016-01-141,5551,5631,5301,5564,290,8001,556
2016-01-131,6001,6071,5661,5885,142,1001,588
2016-01-121,6131,6201,5691,5724,877,1001,572
2016-01-081,6451,6511,6231,6276,938,5001,627
2016-01-071,6911,7081,6551,6634,678,1001,663
2016-01-061,7411,7471,7001,7094,215,6001,709
2016-01-051,7281,7571,7281,7394,657,9001,739
2016-01-041,7391,7541,7271,7346,220,6001,734

分割・併合履歴 ： なし