ゆうちょ銀行(7182)の株価時系列情報
ゆうちょ銀行(7182)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,120 | 1,133 | 1,116 | 1,128 | 2,345,100 |
| 2022/12/29 | 1,130 | 1,131 | 1,108 | 1,119 | 3,034,200 |
| 2022/12/28 | 1,134 | 1,145 | 1,125 | 1,133 | 3,136,900 |
| 2022/12/27 | 1,120 | 1,129 | 1,117 | 1,129 | 1,622,400 |
| 2022/12/26 | 1,124 | 1,124 | 1,111 | 1,119 | 2,118,300 |
| 2022/12/23 | 1,112 | 1,126 | 1,107 | 1,126 | 3,038,300 |
| 2022/12/22 | 1,106 | 1,116 | 1,093 | 1,114 | 3,480,300 |
| 2022/12/21 | 1,137 | 1,143 | 1,091 | 1,100 | 11,411,800 |
| 2022/12/20 | 1,051 | 1,118 | 1,049 | 1,118 | 12,093,500 |
| 2022/12/19 | 1,040 | 1,045 | 1,036 | 1,044 | 2,304,800 |
| 2022/12/16 | 1,065 | 1,071 | 1,037 | 1,039 | 5,142,900 |
| 2022/12/15 | 1,040 | 1,048 | 1,037 | 1,045 | 2,831,300 |
| 2022/12/14 | 1,025 | 1,038 | 1,023 | 1,036 | 2,819,000 |
| 2022/12/13 | 1,030 | 1,032 | 1,025 | 1,025 | 2,128,300 |
| 2022/12/12 | 1,024 | 1,027 | 1,021 | 1,024 | 1,737,000 |
| 2022/12/09 | 1,009 | 1,022 | 1,008 | 1,021 | 2,048,400 |
| 2022/12/08 | 1,012 | 1,015 | 1,002 | 1,014 | 2,644,900 |
| 2022/12/07 | 1,010 | 1,020 | 1,008 | 1,016 | 2,523,600 |
| 2022/12/06 | 1,002 | 1,013 | 1,002 | 1,010 | 2,289,400 |
| 2022/12/05 | 1,004 | 1,007 | 999 | 1,001 | 3,362,600 |
| 2022/12/02 | 1,020 | 1,020 | 1,002 | 1,005 | 4,313,100 |
| 2022/12/01 | 1,049 | 1,049 | 1,030 | 1,031 | 3,182,000 |
| 2022/11/30 | 1,051 | 1,054 | 1,040 | 1,051 | 4,482,600 |
| 2022/11/29 | 1,040 | 1,052 | 1,034 | 1,047 | 3,775,800 |
| 2022/11/28 | 1,067 | 1,069 | 1,042 | 1,050 | 3,178,200 |
| 2022/11/25 | 1,057 | 1,064 | 1,045 | 1,064 | 2,111,300 |
| 2022/11/24 | 1,055 | 1,068 | 1,050 | 1,059 | 4,125,000 |
| 2022/11/22 | 1,026 | 1,049 | 1,026 | 1,049 | 3,209,100 |
| 2022/11/21 | 1,025 | 1,027 | 1,018 | 1,026 | 2,106,800 |
| 2022/11/18 | 1,031 | 1,040 | 1,017 | 1,022 | 3,173,100 |
| 2022/11/17 | 1,013 | 1,030 | 1,011 | 1,030 | 3,335,900 |
| 2022/11/16 | 1,010 | 1,013 | 1,004 | 1,008 | 2,446,900 |
| 2022/11/15 | 991 | 1,017 | 988 | 1,013 | 5,263,100 |
| 2022/11/14 | 990 | 990 | 977 | 987 | 5,920,300 |
| 2022/11/11 | 1,001 | 1,004 | 995 | 999 | 2,977,600 |
| 2022/11/10 | 998 | 1,001 | 994 | 998 | 1,793,500 |
| 2022/11/09 | 994 | 1,001 | 993 | 1,001 | 2,058,100 |
| 2022/11/08 | 995 | 997 | 990 | 993 | 2,286,500 |
| 2022/11/07 | 997 | 998 | 992 | 992 | 2,118,700 |
| 2022/11/04 | 990 | 994 | 988 | 992 | 3,450,600 |
| 2022/11/02 | 990 | 996 | 987 | 994 | 3,714,800 |
| 2022/11/01 | 995 | 997 | 987 | 990 | 2,988,800 |
| 2022/10/31 | 990 | 993 | 987 | 990 | 3,138,500 |
| 2022/10/28 | 988 | 990 | 980 | 980 | 6,406,000 |
| 2022/10/27 | 1,001 | 1,003 | 982 | 982 | 4,233,200 |
| 2022/10/26 | 998 | 1,006 | 996 | 1,002 | 3,287,200 |
| 2022/10/25 | 995 | 998 | 989 | 997 | 3,914,400 |
| 2022/10/24 | 997 | 997 | 989 | 991 | 2,421,700 |
| 2022/10/21 | 986 | 992 | 984 | 991 | 2,587,300 |
| 2022/10/20 | 983 | 995 | 982 | 994 | 2,839,500 |
| 2022/10/19 | 986 | 990 | 982 | 986 | 2,509,400 |
| 2022/10/18 | 975 | 985 | 975 | 982 | 2,581,600 |
| 2022/10/17 | 982 | 984 | 973 | 975 | 3,282,900 |
| 2022/10/14 | 979 | 987 | 975 | 980 | 3,479,400 |
| 2022/10/13 | 972 | 975 | 961 | 967 | 3,975,200 |
| 2022/10/12 | 978 | 980 | 967 | 968 | 5,401,500 |
| 2022/10/11 | 992 | 998 | 976 | 976 | 6,202,800 |
| 2022/10/07 | 999 | 1,005 | 997 | 997 | 3,896,600 |
| 2022/10/06 | 1,004 | 1,014 | 996 | 1,001 | 5,918,300 |
| 2022/10/05 | 1,029 | 1,033 | 1,013 | 1,016 | 3,580,800 |
| 2022/10/04 | 1,014 | 1,029 | 1,013 | 1,023 | 3,873,100 |
| 2022/10/03 | 1,000 | 1,005 | 995 | 1,002 | 3,881,600 |
| 2022/09/30 | 1,037 | 1,037 | 1,008 | 1,009 | 3,448,800 |
| 2022/09/29 | 1,020 | 1,037 | 1,019 | 1,036 | 3,465,900 |
| 2022/09/28 | 1,007 | 1,024 | 1,007 | 1,021 | 3,724,000 |
| 2022/09/27 | 1,017 | 1,027 | 1,016 | 1,020 | 2,175,700 |
| 2022/09/26 | 1,028 | 1,029 | 1,009 | 1,019 | 3,649,500 |
| 2022/09/22 | 1,040 | 1,042 | 1,034 | 1,035 | 1,649,100 |
| 2022/09/21 | 1,041 | 1,050 | 1,041 | 1,045 | 1,973,300 |
| 2022/09/20 | 1,052 | 1,055 | 1,043 | 1,047 | 2,156,700 |
| 2022/09/16 | 1,040 | 1,049 | 1,039 | 1,046 | 3,694,200 |
| 2022/09/15 | 1,026 | 1,034 | 1,025 | 1,031 | 2,088,200 |
| 2022/09/14 | 1,025 | 1,031 | 1,022 | 1,031 | 2,381,400 |
| 2022/09/13 | 1,026 | 1,030 | 1,024 | 1,027 | 1,489,900 |
| 2022/09/12 | 1,027 | 1,030 | 1,023 | 1,029 | 1,411,200 |
| 2022/09/09 | 1,022 | 1,031 | 1,020 | 1,026 | 3,128,700 |
| 2022/09/08 | 1,015 | 1,022 | 1,013 | 1,022 | 3,000,900 |
| 2022/09/07 | 1,014 | 1,024 | 1,008 | 1,010 | 1,980,500 |
| 2022/09/06 | 1,014 | 1,019 | 1,012 | 1,013 | 2,073,100 |
| 2022/09/05 | 1,014 | 1,016 | 1,009 | 1,009 | 1,451,700 |
| 2022/09/02 | 1,008 | 1,013 | 1,005 | 1,011 | 1,961,600 |
| 2022/09/01 | 1,013 | 1,017 | 1,004 | 1,009 | 2,241,000 |
| 2022/08/31 | 1,018 | 1,023 | 1,012 | 1,014 | 2,915,700 |
| 2022/08/30 | 1,017 | 1,017 | 1,011 | 1,012 | 1,537,300 |
| 2022/08/29 | 1,000 | 1,013 | 998 | 1,009 | 2,669,900 |
| 2022/08/26 | 1,019 | 1,023 | 1,010 | 1,010 | 2,311,100 |
| 2022/08/25 | 1,014 | 1,024 | 1,014 | 1,021 | 1,801,500 |
| 2022/08/24 | 1,018 | 1,022 | 1,014 | 1,014 | 1,443,100 |
| 2022/08/23 | 1,017 | 1,017 | 1,010 | 1,011 | 2,135,500 |
| 2022/08/22 | 1,011 | 1,022 | 1,011 | 1,022 | 1,237,200 |
| 2022/08/19 | 1,015 | 1,020 | 1,010 | 1,014 | 1,584,500 |
| 2022/08/18 | 1,019 | 1,019 | 1,009 | 1,010 | 1,975,600 |
| 2022/08/17 | 1,013 | 1,021 | 1,013 | 1,020 | 2,009,200 |
| 2022/08/16 | 1,016 | 1,021 | 1,010 | 1,013 | 2,253,800 |
| 2022/08/15 | 1,010 | 1,017 | 1,007 | 1,016 | 1,874,400 |
| 2022/08/12 | 1,016 | 1,017 | 1,000 | 1,008 | 5,790,000 |
| 2022/08/10 | 1,027 | 1,031 | 1,020 | 1,024 | 2,198,700 |
| 2022/08/09 | 1,025 | 1,029 | 1,020 | 1,022 | 1,966,700 |
| 2022/08/08 | 1,023 | 1,031 | 1,021 | 1,031 | 1,734,200 |
| 2022/08/05 | 1,019 | 1,028 | 1,019 | 1,022 | 1,619,100 |
| 2022/08/04 | 1,035 | 1,035 | 1,023 | 1,025 | 1,935,500 |
| 2022/08/03 | 1,044 | 1,046 | 1,034 | 1,040 | 2,580,200 |
| 2022/08/02 | 1,065 | 1,070 | 1,044 | 1,052 | 1,553,400 |
| 2022/08/01 | 1,068 | 1,072 | 1,061 | 1,070 | 1,147,300 |
| 2022/07/29 | 1,060 | 1,068 | 1,060 | 1,063 | 1,168,700 |
| 2022/07/28 | 1,062 | 1,069 | 1,055 | 1,069 | 2,051,800 |
| 2022/07/27 | 1,070 | 1,074 | 1,064 | 1,068 | 1,583,000 |
| 2022/07/26 | 1,077 | 1,079 | 1,066 | 1,066 | 1,438,400 |
| 2022/07/25 | 1,080 | 1,082 | 1,064 | 1,070 | 1,533,200 |
| 2022/07/22 | 1,069 | 1,080 | 1,067 | 1,077 | 1,802,300 |
| 2022/07/21 | 1,072 | 1,077 | 1,068 | 1,077 | 1,583,800 |
| 2022/07/20 | 1,077 | 1,081 | 1,073 | 1,080 | 2,101,800 |
| 2022/07/19 | 1,072 | 1,077 | 1,063 | 1,067 | 1,743,600 |
| 2022/07/15 | 1,066 | 1,070 | 1,056 | 1,059 | 1,812,300 |
| 2022/07/14 | 1,070 | 1,075 | 1,064 | 1,065 | 2,012,900 |
| 2022/07/13 | 1,077 | 1,077 | 1,068 | 1,070 | 1,600,300 |
| 2022/07/12 | 1,075 | 1,077 | 1,066 | 1,074 | 2,303,900 |
| 2022/07/11 | 1,066 | 1,077 | 1,061 | 1,072 | 2,568,200 |
| 2022/07/08 | 1,056 | 1,068 | 1,053 | 1,061 | 2,591,100 |
| 2022/07/07 | 1,046 | 1,061 | 1,045 | 1,056 | 2,598,900 |
| 2022/07/06 | 1,067 | 1,067 | 1,038 | 1,041 | 3,436,600 |
| 2022/07/05 | 1,067 | 1,073 | 1,063 | 1,073 | 2,421,000 |
| 2022/07/04 | 1,052 | 1,067 | 1,050 | 1,066 | 2,221,700 |
| 2022/07/01 | 1,055 | 1,067 | 1,042 | 1,048 | 3,156,500 |
| 2022/06/30 | 1,050 | 1,055 | 1,041 | 1,055 | 4,124,900 |
| 2022/06/29 | 1,047 | 1,052 | 1,042 | 1,042 | 3,255,100 |
| 2022/06/28 | 1,045 | 1,048 | 1,039 | 1,048 | 2,368,300 |
| 2022/06/27 | 1,060 | 1,060 | 1,038 | 1,042 | 3,103,700 |
| 2022/06/24 | 1,046 | 1,057 | 1,044 | 1,048 | 4,900,800 |
| 2022/06/23 | 1,040 | 1,055 | 1,037 | 1,052 | 5,177,400 |
| 2022/06/22 | 1,028 | 1,040 | 1,027 | 1,033 | 4,621,900 |
| 2022/06/21 | 1,008 | 1,019 | 1,002 | 1,016 | 4,174,200 |
| 2022/06/20 | 1,000 | 1,006 | 992 | 997 | 2,977,200 |
| 2022/06/17 | 997 | 1,003 | 992 | 996 | 5,276,500 |
| 2022/06/16 | 981 | 996 | 980 | 993 | 2,606,100 |
| 2022/06/15 | 980 | 995 | 978 | 986 | 2,650,600 |
| 2022/06/14 | 988 | 997 | 977 | 978 | 3,321,100 |
| 2022/06/13 | 990 | 995 | 982 | 994 | 2,498,300 |
| 2022/06/10 | 990 | 1,002 | 989 | 994 | 2,910,300 |
| 2022/06/09 | 985 | 1,003 | 984 | 995 | 3,331,400 |
| 2022/06/08 | 997 | 1,000 | 990 | 991 | 2,691,200 |
| 2022/06/07 | 993 | 1,000 | 992 | 997 | 2,224,100 |
| 2022/06/06 | 984 | 994 | 983 | 993 | 2,027,900 |
| 2022/06/03 | 987 | 992 | 981 | 986 | 2,166,500 |
| 2022/06/02 | 990 | 997 | 984 | 994 | 2,142,000 |
| 2022/06/01 | 997 | 1,000 | 989 | 994 | 1,938,900 |
| 2022/05/31 | 989 | 995 | 983 | 985 | 3,692,800 |
| 2022/05/30 | 990 | 998 | 987 | 993 | 3,154,600 |
| 2022/05/27 | 990 | 990 | 979 | 982 | 1,851,700 |
| 2022/05/26 | 987 | 993 | 986 | 986 | 1,446,700 |
| 2022/05/25 | 996 | 997 | 980 | 982 | 3,546,700 |
| 2022/05/24 | 1,007 | 1,008 | 996 | 996 | 2,470,000 |
| 2022/05/23 | 996 | 1,004 | 995 | 1,000 | 2,776,800 |
| 2022/05/20 | 990 | 994 | 980 | 990 | 3,565,300 |
| 2022/05/19 | 948 | 985 | 948 | 983 | 4,428,300 |
| 2022/05/18 | 959 | 967 | 956 | 960 | 4,041,200 |
| 2022/05/17 | 997 | 1,001 | 959 | 959 | 5,376,600 |
| 2022/05/16 | 1,000 | 1,018 | 994 | 1,001 | 7,376,500 |
| 2022/05/13 | 957 | 961 | 944 | 958 | 4,047,700 |
| 2022/05/12 | 967 | 973 | 956 | 956 | 3,530,200 |
| 2022/05/11 | 974 | 980 | 970 | 970 | 2,532,100 |
| 2022/05/10 | 994 | 994 | 976 | 981 | 2,666,700 |
| 2022/05/09 | 997 | 999 | 986 | 986 | 2,501,900 |
| 2022/05/06 | 995 | 998 | 989 | 994 | 3,498,000 |
| 2022/05/02 | 981 | 987 | 972 | 984 | 2,471,500 |
| 2022/04/28 | 964 | 984 | 962 | 982 | 3,017,700 |
| 2022/04/27 | 970 | 971 | 957 | 957 | 4,176,800 |
| 2022/04/26 | 972 | 984 | 972 | 981 | 2,722,600 |
| 2022/04/25 | 963 | 981 | 962 | 980 | 1,854,700 |
| 2022/04/22 | 974 | 981 | 972 | 978 | 1,980,800 |
| 2022/04/21 | 988 | 995 | 976 | 978 | 2,041,400 |
| 2022/04/20 | 981 | 988 | 975 | 984 | 2,685,300 |
| 2022/04/19 | 973 | 978 | 972 | 976 | 1,538,800 |
| 2022/04/18 | 955 | 970 | 953 | 970 | 1,802,100 |
| 2022/04/15 | 960 | 967 | 956 | 960 | 2,001,400 |
| 2022/04/14 | 963 | 969 | 959 | 964 | 2,017,800 |
| 2022/04/13 | 970 | 971 | 961 | 964 | 3,165,400 |
| 2022/04/12 | 985 | 991 | 978 | 982 | 2,620,000 |
| 2022/04/11 | 970 | 978 | 968 | 978 | 2,605,400 |
| 2022/04/08 | 971 | 973 | 961 | 965 | 3,168,000 |
| 2022/04/07 | 970 | 974 | 964 | 969 | 4,032,700 |
| 2022/04/06 | 981 | 986 | 975 | 975 | 2,588,300 |
| 2022/04/05 | 985 | 989 | 975 | 975 | 3,232,000 |
| 2022/04/04 | 983 | 989 | 978 | 985 | 3,152,300 |
| 2022/04/01 | 973 | 996 | 973 | 991 | 3,060,400 |
| 2022/03/31 | 998 | 1,005 | 984 | 985 | 4,080,800 |
| 2022/03/30 | 1,010 | 1,017 | 997 | 1,004 | 4,819,200 |
| 2022/03/29 | 1,054 | 1,066 | 1,048 | 1,062 | 5,101,700 |
| 2022/03/28 | 1,076 | 1,078 | 1,055 | 1,062 | 4,078,100 |
| 2022/03/25 | 1,077 | 1,080 | 1,060 | 1,063 | 4,098,800 |
| 2022/03/24 | 1,063 | 1,076 | 1,062 | 1,076 | 2,883,600 |
| 2022/03/23 | 1,071 | 1,079 | 1,067 | 1,075 | 3,970,000 |
| 2022/03/22 | 1,040 | 1,056 | 1,038 | 1,056 | 5,142,800 |
| 2022/03/18 | 1,035 | 1,046 | 1,035 | 1,040 | 3,708,600 |
| 2022/03/17 | 1,031 | 1,043 | 1,030 | 1,040 | 3,044,700 |
| 2022/03/16 | 1,023 | 1,030 | 1,021 | 1,024 | 2,784,800 |
| 2022/03/15 | 1,025 | 1,030 | 1,019 | 1,024 | 2,066,100 |
| 2022/03/14 | 1,020 | 1,023 | 1,010 | 1,012 | 2,951,000 |
| 2022/03/11 | 1,011 | 1,021 | 1,009 | 1,018 | 3,615,500 |
| 2022/03/10 | 992 | 1,015 | 990 | 1,010 | 3,947,000 |
| 2022/03/09 | 983 | 998 | 979 | 985 | 3,426,500 |
| 2022/03/08 | 984 | 990 | 971 | 976 | 4,686,000 |
| 2022/03/07 | 995 | 1,005 | 986 | 1,003 | 3,807,000 |
| 2022/03/04 | 1,010 | 1,014 | 1,002 | 1,003 | 2,814,800 |
| 2022/03/03 | 1,001 | 1,011 | 996 | 1,008 | 3,348,500 |
| 2022/03/02 | 999 | 1,005 | 992 | 992 | 4,487,300 |
| 2022/03/01 | 1,016 | 1,020 | 1,008 | 1,008 | 3,252,200 |
| 2022/02/28 | 1,007 | 1,020 | 1,002 | 1,014 | 4,090,000 |
| 2022/02/25 | 999 | 1,008 | 997 | 1,002 | 3,681,100 |
| 2022/02/24 | 1,006 | 1,021 | 1,003 | 1,012 | 4,971,700 |
| 2022/02/22 | 1,002 | 1,010 | 996 | 1,004 | 3,645,500 |
| 2022/02/21 | 1,012 | 1,021 | 1,008 | 1,014 | 2,776,700 |
| 2022/02/18 | 1,016 | 1,029 | 1,009 | 1,016 | 5,266,400 |
| 2022/02/17 | 1,048 | 1,055 | 1,022 | 1,026 | 8,502,900 |
| 2022/02/16 | 1,061 | 1,070 | 1,042 | 1,053 | 8,315,900 |
| 2022/02/15 | 1,140 | 1,143 | 1,055 | 1,056 | 13,897,400 |
| 2022/02/14 | 1,172 | 1,186 | 1,161 | 1,184 | 3,659,200 |
| 2022/02/10 | 1,180 | 1,184 | 1,164 | 1,175 | 4,657,100 |
| 2022/02/09 | 1,190 | 1,197 | 1,184 | 1,187 | 4,330,000 |
| 2022/02/08 | 1,185 | 1,192 | 1,178 | 1,180 | 3,050,700 |
| 2022/02/07 | 1,160 | 1,174 | 1,146 | 1,174 | 3,844,300 |
| 2022/02/04 | 1,146 | 1,162 | 1,142 | 1,154 | 3,673,500 |
| 2022/02/03 | 1,138 | 1,142 | 1,130 | 1,137 | 3,699,400 |
| 2022/02/02 | 1,127 | 1,135 | 1,126 | 1,131 | 2,340,000 |
| 2022/02/01 | 1,113 | 1,139 | 1,113 | 1,126 | 2,623,300 |
| 2022/01/31 | 1,103 | 1,131 | 1,100 | 1,127 | 2,499,500 |
| 2022/01/28 | 1,111 | 1,129 | 1,111 | 1,125 | 2,728,400 |
| 2022/01/27 | 1,128 | 1,131 | 1,100 | 1,111 | 3,796,500 |
| 2022/01/26 | 1,121 | 1,129 | 1,113 | 1,113 | 2,924,300 |
| 2022/01/25 | 1,112 | 1,119 | 1,105 | 1,110 | 2,516,800 |
| 2022/01/24 | 1,105 | 1,122 | 1,103 | 1,116 | 2,989,400 |
| 2022/01/21 | 1,092 | 1,102 | 1,074 | 1,098 | 3,010,100 |
| 2022/01/20 | 1,096 | 1,107 | 1,092 | 1,098 | 2,666,100 |
| 2022/01/19 | 1,091 | 1,107 | 1,089 | 1,103 | 5,112,400 |
| 2022/01/18 | 1,125 | 1,130 | 1,093 | 1,099 | 4,042,300 |
| 2022/01/17 | 1,127 | 1,131 | 1,114 | 1,117 | 1,816,200 |
| 2022/01/14 | 1,123 | 1,127 | 1,109 | 1,123 | 3,491,800 |
| 2022/01/13 | 1,135 | 1,142 | 1,127 | 1,132 | 3,050,300 |
| 2022/01/12 | 1,117 | 1,136 | 1,113 | 1,134 | 4,181,900 |
| 2022/01/11 | 1,123 | 1,128 | 1,108 | 1,123 | 4,313,400 |
| 2022/01/07 | 1,125 | 1,134 | 1,115 | 1,124 | 3,483,500 |
| 2022/01/06 | 1,118 | 1,123 | 1,105 | 1,115 | 3,690,300 |
| 2022/01/05 | 1,109 | 1,115 | 1,095 | 1,111 | 4,543,900 |
| 2022/01/04 | 1,070 | 1,086 | 1,064 | 1,085 | 3,133,600 |