7182 (株)ゆうちょ銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,065	1,065	1,055	1,055	1,711,700	1,055
2021-12-29	1,056	1,065	1,055	1,057	2,244,900	1,057
2021-12-28	1,049	1,052	1,046	1,051	1,670,200	1,051
2021-12-27	1,040	1,049	1,040	1,043	1,660,200	1,043
2021-12-24	1,041	1,044	1,037	1,041	1,236,200	1,041
2021-12-23	1,033	1,043	1,032	1,043	1,559,000	1,043
2021-12-22	1,045	1,052	1,033	1,036	3,723,100	1,036
2021-12-21	1,026	1,050	1,019	1,043	6,909,700	1,043
2021-12-20	1,006	1,014	1,000	1,007	3,525,000	1,007
2021-12-17	999	1,019	994	1,019	6,336,200	1,019
2021-12-16	989	990	985	990	2,445,300	990
2021-12-15	988	990	980	985	2,749,700	985
2021-12-14	972	978	969	977	2,056,100	977
2021-12-13	968	973	965	969	2,320,700	969
2021-12-10	968	968	960	965	2,475,800	965
2021-12-09	957	960	954	958	1,516,800	958
2021-12-08	960	964	956	963	3,130,600	963
2021-12-07	948	952	943	952	2,108,900	952
2021-12-06	950	954	940	941	1,859,200	941
2021-12-03	935	949	934	949	2,614,400	949
2021-12-02	925	928	918	926	2,642,100	926
2021-12-01	919	926	916	925	3,976,100	925
2021-11-30	928	942	927	928	6,540,700	928
2021-11-29	917	923	913	922	2,652,000	922
2021-11-26	927	931	922	929	2,177,800	929
2021-11-25	935	939	928	934	1,731,600	934
2021-11-24	929	934	925	930	2,401,600	930
2021-11-22	929	930	919	922	2,888,900	922
2021-11-19	935	939	931	938	2,453,800	938
2021-11-18	920	930	915	928	2,638,800	928
2021-11-17	923	936	916	920	4,510,900	920
2021-11-16	935	944	913	916	5,528,100	916
2021-11-15	911	934	911	930	10,395,700	930
2021-11-12	861	871	860	866	4,037,400	866
2021-11-11	862	866	856	864	2,140,800	864
2021-11-10	860	867	860	862	2,203,900	862
2021-11-09	861	866	856	861	2,958,800	861
2021-11-08	867	869	860	861	2,214,700	861
2021-11-05	857	866	851	864	3,056,200	864
2021-11-04	890	893	870	872	3,400,900	872
2021-11-02	891	892	881	883	2,909,300	883
2021-11-01	890	899	887	889	2,112,100	889
2021-10-29	889	893	883	889	2,731,100	889
2021-10-28	892	895	884	890	13,153,000	890
2021-10-27	898	907	895	899	2,800,200	899
2021-10-26	901	913	898	901	4,336,200	901
2021-10-25	913	916	892	893	5,384,700	893
2021-10-22	925	932	918	919	2,964,100	919
2021-10-21	940	945	934	936	2,404,600	936
2021-10-20	928	942	927	934	2,160,900	934
2021-10-19	928	932	923	928	1,937,900	928
2021-10-18	940	942	926	929	2,785,800	929
2021-10-15	934	942	932	941	2,331,500	941
2021-10-14	939	940	929	932	2,868,700	932
2021-10-13	950	953	946	948	1,566,300	948
2021-10-12	965	969	954	954	2,330,400	954
2021-10-11	967	974	964	972	1,797,900	972
2021-10-08	976	976	961	969	2,999,200	969
2021-10-07	974	977	959	967	2,515,100	967
2021-10-06	972	991	972	982	4,766,200	982
2021-10-05	960	972	959	967	3,418,400	967
2021-10-04	958	963	949	951	2,089,900	951
2021-10-01	950	957	944	945	2,925,600	945
2021-09-30	973	979	958	960	2,782,600	960
2021-09-29	980	988	959	969	4,099,200	969
2021-09-28	992	1,002	988	1,000	4,105,600	1,000
2021-09-27	971	981	970	981	2,796,900	981
2021-09-24	965	972	963	968	3,062,000	968
2021-09-22	954	959	950	950	2,685,500	950
2021-09-21	959	970	957	958	3,193,500	958
2021-09-17	983	987	979	980	3,143,100	980
2021-09-16	990	991	981	983	2,308,600	983
2021-09-15	992	995	982	989	2,367,300	989
2021-09-14	982	998	980	998	2,887,500	998
2021-09-13	964	981	963	981	2,668,300	981
2021-09-10	964	970	961	969	3,192,800	969
2021-09-09	973	977	965	967	2,372,800	967
2021-09-08	971	984	971	979	2,364,800	979
2021-09-07	974	979	967	972	1,930,800	972
2021-09-06	981	985	971	972	1,934,000	972
2021-09-03	969	979	967	976	2,459,400	976
2021-09-02	972	981	966	976	2,392,900	976
2021-09-01	962	978	959	974	2,780,300	974
2021-08-31	986	986	950	963	6,438,600	963
2021-08-30	958	963	952	958	821,900	958
2021-08-27	961	964	952	952	1,324,500	952
2021-08-26	958	968	958	968	1,122,400	968
2021-08-25	957	961	954	955	1,013,300	955
2021-08-24	967	970	955	956	1,319,100	956
2021-08-23	965	978	965	971	2,196,500	971
2021-08-20	948	956	948	951	1,217,400	951
2021-08-19	956	959	948	948	1,389,800	948
2021-08-18	958	961	953	954	1,395,500	954
2021-08-17	965	970	953	955	1,212,800	955
2021-08-16	962	964	954	955	1,445,200	955
2021-08-13	961	976	960	971	2,118,200	971
2021-08-12	987	988	968	972	2,847,100	972
2021-08-11	960	973	959	968	1,990,500	968
2021-08-10	957	960	950	954	2,009,700	954
2021-08-06	943	951	942	947	1,366,600	947
2021-08-05	936	942	934	942	1,006,700	942
2021-08-04	938	940	934	939	1,105,300	939
2021-08-03	938	942	932	933	2,168,400	933
2021-08-02	944	954	940	953	1,684,800	953
2021-07-30	937	939	930	930	2,200,700	930
2021-07-29	945	949	937	942	1,430,300	942
2021-07-28	944	949	943	949	1,214,300	949
2021-07-27	942	949	940	947	2,101,600	947
2021-07-26	938	942	930	933	1,398,800	933
2021-07-21	928	938	928	930	1,568,400	930
2021-07-20	917	925	915	923	1,747,900	923
2021-07-19	926	930	923	926	1,718,800	926
2021-07-16	931	939	930	936	1,295,000	936
2021-07-15	943	947	938	940	1,512,300	940
2021-07-14	939	947	936	939	1,736,000	939
2021-07-13	937	943	936	942	1,703,600	942
2021-07-12	936	940	926	928	1,682,300	928
2021-07-09	909	926	907	922	2,395,900	922
2021-07-08	921	928	921	921	2,022,300	921
2021-07-07	926	928	921	922	2,006,300	922
2021-07-06	934	939	931	937	877,900	937
2021-07-05	931	934	928	934	979,500	934
2021-07-02	938	940	931	937	1,966,000	937
2021-07-01	936	938	930	934	1,322,600	934
2021-06-30	936	940	933	933	2,268,800	933
2021-06-29	935	939	928	929	2,087,800	929
2021-06-28	947	953	942	946	1,492,400	946
2021-06-25	946	948	934	940	2,979,100	940
2021-06-24	923	933	920	931	2,020,700	931
2021-06-23	918	922	915	917	1,803,500	917
2021-06-22	923	928	918	925	2,399,000	925
2021-06-21	907	911	901	902	2,766,400	902
2021-06-18	922	923	915	917	3,507,300	917
2021-06-17	933	940	923	923	2,237,200	923
2021-06-16	938	940	927	927	2,043,100	927
2021-06-15	925	935	925	931	1,418,300	931
2021-06-14	936	936	922	924	1,322,700	924
2021-06-11	928	936	925	932	3,477,400	932
2021-06-10	932	935	928	930	1,849,900	930
2021-06-09	942	942	929	929	1,435,300	929
2021-06-08	928	943	927	938	1,893,300	938
2021-06-07	931	933	925	929	1,539,700	929
2021-06-04	933	937	928	934	1,975,700	934
2021-06-03	930	948	926	943	2,886,100	943
2021-06-02	933	933	922	925	3,418,500	925
2021-06-01	933	935	923	930	2,592,200	930
2021-05-31	945	946	931	931	2,058,300	931
2021-05-28	933	949	931	948	2,288,700	948
2021-05-27	932	942	925	929	5,300,500	929
2021-05-26	940	945	935	938	2,181,800	938
2021-05-25	950	951	939	947	2,808,200	947
2021-05-24	954	959	950	951	1,536,100	951
2021-05-21	954	958	952	954	1,804,600	954
2021-05-20	959	965	956	961	2,035,300	961
2021-05-19	958	969	956	960	3,226,700	960
2021-05-18	959	979	959	962	3,654,400	962
2021-05-17	972	985	954	961	6,353,900	961
2021-05-14	1,029	1,050	1,027	1,045	2,760,000	1,045
2021-05-13	1,025	1,032	1,011	1,014	2,910,200	1,014
2021-05-12	1,024	1,034	1,021	1,027	2,386,900	1,027
2021-05-11	1,048	1,052	1,031	1,034	2,165,800	1,034
2021-05-10	1,020	1,044	1,017	1,042	2,794,100	1,042
2021-05-07	1,023	1,032	1,018	1,022	2,720,000	1,022
2021-05-06	1,019	1,024	1,011	1,016	3,385,700	1,016
2021-04-30	1,006	1,014	998	999	2,756,600	999
2021-04-28	1,007	1,012	997	998	2,421,100	998
2021-04-27	1,002	1,012	996	1,003	4,362,500	1,003
2021-04-26	982	990	974	988	2,221,000	988
2021-04-23	968	979	968	978	1,731,800	978
2021-04-22	982	988	968	973	2,141,000	973
2021-04-21	969	973	961	970	2,279,000	970
2021-04-20	997	1,002	983	984	3,773,300	984
2021-04-19	995	1,000	991	995	1,887,300	995
2021-04-16	996	1,003	995	997	1,691,200	997
2021-04-15	999	1,009	996	1,006	3,399,500	1,006
2021-04-14	980	994	974	991	2,987,900	991
2021-04-13	1,001	1,005	992	993	2,063,400	993
2021-04-12	1,001	1,006	996	997	2,049,500	997
2021-04-09	1,004	1,007	997	1,000	2,314,100	1,000
2021-04-08	1,004	1,009	993	995	2,712,700	995
2021-04-07	1,004	1,011	999	1,007	2,865,000	1,007
2021-04-06	1,011	1,013	993	997	3,307,600	997
2021-04-05	1,013	1,027	1,007	1,017	2,450,100	1,017
2021-04-02	1,022	1,030	1,001	1,010	3,273,700	1,010
2021-04-01	1,046	1,059	1,021	1,022	4,053,400	1,022
2021-03-31	1,092	1,097	1,064	1,064	4,784,000	1,064
2021-03-30	1,080	1,093	1,068	1,087	6,177,300	1,087
2021-03-29	1,148	1,149	1,119	1,131	6,479,600	1,131
2021-03-26	1,124	1,137	1,118	1,132	4,121,500	1,132
2021-03-25	1,100	1,121	1,095	1,114	2,982,600	1,114
2021-03-24	1,100	1,108	1,078	1,086	5,001,200	1,086
2021-03-23	1,129	1,133	1,110	1,110	3,666,000	1,110
2021-03-22	1,135	1,138	1,123	1,127	3,969,100	1,127
2021-03-19	1,136	1,146	1,118	1,135	7,431,500	1,135
2021-03-18	1,113	1,131	1,105	1,123	6,064,700	1,123
2021-03-17	1,102	1,114	1,101	1,114	2,794,800	1,114
2021-03-16	1,129	1,130	1,103	1,106	5,343,300	1,106
2021-03-15	1,105	1,134	1,103	1,134	5,347,600	1,134
2021-03-12	1,083	1,097	1,071	1,097	4,042,500	1,097
2021-03-11	1,085	1,093	1,080	1,085	2,626,000	1,085
2021-03-10	1,077	1,081	1,067	1,078	2,498,200	1,078
2021-03-09	1,082	1,088	1,069	1,075	3,468,200	1,075
2021-03-08	1,053	1,067	1,047	1,063	2,828,100	1,063
2021-03-05	1,039	1,040	1,029	1,040	3,057,700	1,040
2021-03-04	1,045	1,045	1,026	1,038	3,082,200	1,038
2021-03-03	1,034	1,044	1,027	1,043	2,137,800	1,043
2021-03-02	1,044	1,044	1,020	1,031	2,547,800	1,031
2021-03-01	1,018	1,034	1,016	1,031	2,603,800	1,031
2021-02-26	1,025	1,028	1,014	1,014	3,326,300	1,014
2021-02-25	1,031	1,035	1,022	1,031	2,648,500	1,031
2021-02-24	1,024	1,025	1,008	1,020	3,003,000	1,020
2021-02-22	1,020	1,021	1,005	1,006	2,475,900	1,006
2021-02-19	1,016	1,019	998	1,000	3,263,800	1,000
2021-02-18	1,038	1,039	1,021	1,022	3,051,000	1,022
2021-02-17	1,034	1,039	1,017	1,024	3,747,900	1,024
2021-02-16	1,045	1,056	1,035	1,038	3,980,700	1,038
2021-02-15	1,039	1,050	1,030	1,037	3,802,900	1,037
2021-02-12	988	1,020	988	1,019	4,170,600	1,019
2021-02-10	980	995	972	986	3,223,900	986
2021-02-09	980	985	972	978	3,421,900	978
2021-02-08	940	965	940	963	3,150,100	963
2021-02-05	937	942	932	940	2,718,000	940
2021-02-04	935	937	928	928	1,928,900	928
2021-02-03	929	933	925	929	2,103,000	929
2021-02-02	918	931	918	923	1,887,500	923
2021-02-01	909	931	907	921	2,559,400	921
2021-01-29	922	923	904	904	2,733,000	904
2021-01-28	905	921	905	920	4,095,000	920
2021-01-27	910	922	907	916	2,543,200	916
2021-01-26	893	903	887	901	2,434,700	901
2021-01-25	892	903	888	899	2,573,200	899
2021-01-22	893	899	886	886	2,319,400	886
2021-01-21	884	900	883	896	2,049,100	896
2021-01-20	904	908	892	893	2,533,000	893
2021-01-19	906	911	902	904	1,620,400	904
2021-01-18	907	917	899	904	1,799,600	904
2021-01-15	918	923	909	911	2,443,600	911
2021-01-14	896	911	895	909	3,603,500	909
2021-01-13	890	899	888	890	2,478,600	890
2021-01-12	893	894	885	890	2,420,100	890
2021-01-08	873	886	872	884	2,060,500	884
2021-01-07	886	890	872	872	3,011,300	872
2021-01-06	843	870	843	863	3,045,700	863
2021-01-05	843	847	840	841	1,673,200	841
2021-01-04	848	851	838	840	2,154,900	840

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7182 (株)ゆうちょ銀行 の時系列データ [2021年度]

7182 (株)ゆうちょ銀行の時系列データ [2021年度]