島根銀行(7150)の株価時系列情報
島根銀行(7150)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 |
---|---|---|---|---|---|
2011/12/30 | 843 | 849 | 843 | 849 | 3,500 |
2011/12/29 | 836 | 842 | 836 | 842 | 2,600 |
2011/12/28 | 835 | 844 | 834 | 837 | 2,100 |
2011/12/27 | 827 | 835 | 827 | 834 | 5,600 |
2011/12/26 | 838 | 838 | 834 | 836 | 4,000 |
2011/12/22 | 838 | 838 | 832 | 833 | 6,100 |
2011/12/21 | 842 | 842 | 832 | 838 | 7,000 |
2011/12/20 | 828 | 840 | 826 | 833 | 3,500 |
2011/12/19 | 831 | 843 | 816 | 843 | 9,000 |
2011/12/16 | 835 | 839 | 833 | 833 | 3,100 |
2011/12/15 | 847 | 849 | 833 | 833 | 7,600 |
2011/12/14 | 852 | 852 | 841 | 845 | 3,400 |
2011/12/13 | 846 | 864 | 846 | 852 | 17,400 |
2011/12/12 | 840 | 846 | 836 | 841 | 11,500 |
2011/12/09 | 813 | 826 | 813 | 826 | 1,800 |
2011/12/08 | 824 | 824 | 815 | 821 | 5,500 |
2011/12/07 | 822 | 822 | 819 | 821 | 1,400 |
2011/12/06 | 823 | 823 | 818 | 818 | 13,300 |
2011/12/05 | 820 | 820 | 812 | 815 | 3,000 |
2011/12/02 | 816 | 818 | 815 | 815 | 2,000 |
2011/12/01 | 810 | 822 | 809 | 818 | 10,300 |
2011/11/30 | 805 | 807 | 804 | 807 | 900 |
2011/11/29 | 804 | 807 | 800 | 807 | 3,800 |
2011/11/28 | 802 | 802 | 799 | 802 | 1,400 |
2011/11/25 | 809 | 809 | 802 | 802 | 5,100 |
2011/11/24 | 800 | 803 | 796 | 803 | 3,800 |
2011/11/22 | 798 | 799 | 796 | 796 | 2,500 |
2011/11/21 | 793 | 799 | 793 | 793 | 3,300 |
2011/11/18 | 797 | 799 | 793 | 794 | 6,100 |
2011/11/17 | 802 | 802 | 796 | 802 | 3,800 |
2011/11/16 | 802 | 807 | 796 | 796 | 10,600 |
2011/11/15 | 807 | 808 | 806 | 806 | 1,400 |
2011/11/14 | 810 | 821 | 802 | 808 | 6,700 |
2011/11/11 | 812 | 817 | 810 | 810 | 1,500 |
2011/11/10 | 812 | 812 | 809 | 811 | 4,000 |
2011/11/09 | 818 | 820 | 812 | 812 | 4,600 |
2011/11/08 | 821 | 822 | 814 | 814 | 4,400 |
2011/11/07 | 824 | 824 | 817 | 822 | 1,000 |
2011/11/04 | 822 | 825 | 818 | 825 | 2,700 |
2011/11/02 | 828 | 828 | 822 | 822 | 1,900 |
2011/11/01 | 826 | 830 | 826 | 829 | 2,200 |
2011/10/31 | 830 | 833 | 826 | 826 | 5,600 |
2011/10/28 | 833 | 833 | 824 | 829 | 2,600 |
2011/10/27 | 819 | 833 | 819 | 833 | 4,100 |
2011/10/26 | 821 | 822 | 818 | 819 | 1,900 |
2011/10/25 | 828 | 828 | 821 | 825 | 5,500 |
2011/10/24 | 823 | 828 | 816 | 822 | 5,700 |
2011/10/21 | 819 | 823 | 815 | 823 | 3,100 |
2011/10/20 | 820 | 820 | 814 | 817 | 1,700 |
2011/10/19 | 822 | 823 | 822 | 823 | 1,300 |
2011/10/18 | 820 | 825 | 809 | 823 | 13,800 |
2011/10/17 | 823 | 823 | 817 | 817 | 900 |
2011/10/14 | 820 | 825 | 815 | 823 | 8,000 |
2011/10/13 | 812 | 824 | 812 | 820 | 6,000 |
2011/10/12 | 807 | 814 | 807 | 807 | 2,900 |
2011/10/11 | 810 | 813 | 805 | 806 | 7,500 |
2011/10/07 | 815 | 815 | 801 | 809 | 12,100 |
2011/10/06 | 814 | 818 | 810 | 810 | 5,000 |
2011/10/05 | 815 | 826 | 811 | 811 | 7,100 |
2011/10/04 | 824 | 825 | 815 | 817 | 10,300 |
2011/10/03 | 834 | 837 | 828 | 837 | 10,400 |
2011/09/30 | 852 | 852 | 845 | 846 | 3,500 |
2011/09/29 | 846 | 853 | 842 | 842 | 12,200 |
2011/09/28 | 843 | 862 | 843 | 852 | 13,000 |
2011/09/27 | 878 | 883 | 875 | 883 | 21,000 |
2011/09/26 | 877 | 878 | 873 | 877 | 14,400 |
2011/09/22 | 877 | 878 | 875 | 875 | 12,300 |
2011/09/21 | 873 | 878 | 873 | 878 | 8,900 |
2011/09/20 | 880 | 880 | 871 | 878 | 18,000 |
2011/09/16 | 873 | 882 | 873 | 878 | 7,900 |
2011/09/15 | 872 | 881 | 872 | 878 | 6,300 |
2011/09/14 | 874 | 875 | 871 | 872 | 7,900 |
2011/09/13 | 872 | 879 | 871 | 878 | 11,100 |
2011/09/12 | 876 | 876 | 870 | 872 | 8,300 |
2011/09/09 | 877 | 879 | 876 | 879 | 2,500 |
2011/09/08 | 879 | 883 | 871 | 877 | 5,500 |
2011/09/07 | 876 | 886 | 870 | 880 | 5,400 |
2011/09/06 | 871 | 876 | 866 | 876 | 7,300 |
2011/09/05 | 881 | 883 | 870 | 870 | 7,800 |
2011/09/02 | 885 | 888 | 883 | 883 | 4,500 |
2011/09/01 | 886 | 896 | 883 | 887 | 10,300 |
2011/08/31 | 876 | 894 | 876 | 892 | 11,000 |
2011/08/30 | 878 | 878 | 868 | 876 | 11,400 |
2011/08/29 | 870 | 872 | 870 | 870 | 1,300 |
2011/08/26 | 872 | 872 | 866 | 869 | 2,300 |
2011/08/25 | 881 | 881 | 869 | 873 | 10,900 |
2011/08/24 | 877 | 877 | 869 | 874 | 3,000 |
2011/08/23 | 870 | 876 | 867 | 875 | 8,100 |
2011/08/22 | 862 | 867 | 853 | 863 | 8,100 |
2011/08/19 | 870 | 880 | 860 | 873 | 10,200 |
2011/08/18 | 884 | 885 | 875 | 875 | 1,900 |
2011/08/17 | 880 | 884 | 871 | 884 | 7,800 |
2011/08/16 | 887 | 887 | 874 | 874 | 5,300 |
2011/08/15 | 889 | 892 | 873 | 877 | 12,200 |
2011/08/12 | 879 | 880 | 870 | 879 | 9,200 |
2011/08/11 | 859 | 873 | 855 | 870 | 5,700 |
2011/08/10 | 885 | 885 | 861 | 873 | 9,500 |
2011/08/09 | 854 | 868 | 840 | 855 | 21,800 |
2011/08/08 | 867 | 875 | 862 | 862 | 18,200 |
2011/08/05 | 878 | 889 | 871 | 872 | 23,400 |
2011/08/04 | 890 | 901 | 886 | 892 | 3,400 |
2011/08/03 | 881 | 898 | 880 | 892 | 12,500 |
2011/08/02 | 897 | 903 | 888 | 889 | 15,800 |
2011/08/01 | 905 | 912 | 899 | 903 | 8,500 |
2011/07/29 | 898 | 905 | 898 | 905 | 2,100 |
2011/07/28 | 900 | 906 | 895 | 898 | 10,300 |
2011/07/27 | 902 | 905 | 900 | 903 | 14,000 |
2011/07/26 | 908 | 915 | 906 | 908 | 13,300 |
2011/07/25 | 913 | 913 | 905 | 908 | 9,200 |
2011/07/22 | 910 | 914 | 904 | 912 | 11,200 |
2011/07/21 | 905 | 910 | 903 | 909 | 4,300 |
2011/07/20 | 907 | 908 | 902 | 907 | 5,800 |
2011/07/19 | 906 | 910 | 902 | 902 | 6,300 |
2011/07/15 | 900 | 916 | 897 | 916 | 8,000 |
2011/07/14 | 908 | 911 | 895 | 908 | 7,400 |
2011/07/13 | 889 | 901 | 883 | 901 | 9,700 |
2011/07/12 | 912 | 916 | 897 | 898 | 19,600 |
2011/07/11 | 914 | 914 | 910 | 911 | 12,200 |
2011/07/08 | 912 | 921 | 912 | 915 | 13,000 |
2011/07/07 | 921 | 928 | 920 | 920 | 8,200 |
2011/07/06 | 921 | 926 | 915 | 923 | 5,400 |
2011/07/05 | 925 | 930 | 911 | 921 | 16,500 |
2011/07/04 | 914 | 930 | 905 | 930 | 31,500 |
2011/07/01 | 892 | 920 | 881 | 905 | 18,300 |
2011/06/30 | 889 | 890 | 871 | 888 | 21,700 |
2011/06/29 | 875 | 875 | 868 | 874 | 9,200 |
2011/06/28 | 860 | 870 | 860 | 868 | 15,700 |
2011/06/27 | 848 | 855 | 842 | 855 | 13,900 |
2011/06/24 | 861 | 861 | 845 | 849 | 24,000 |
2011/06/23 | 834 | 834 | 829 | 831 | 12,300 |
2011/06/22 | 821 | 829 | 816 | 829 | 39,800 |
2011/06/21 | 816 | 820 | 814 | 817 | 9,000 |
2011/06/20 | 811 | 813 | 806 | 811 | 9,400 |
2011/06/17 | 809 | 816 | 808 | 812 | 10,300 |
2011/06/16 | 805 | 807 | 803 | 805 | 7,200 |
2011/06/15 | 807 | 807 | 800 | 807 | 5,200 |
2011/06/14 | 799 | 805 | 799 | 805 | 16,300 |
2011/06/13 | 797 | 800 | 796 | 798 | 3,000 |
2011/06/10 | 796 | 801 | 795 | 797 | 4,800 |
2011/06/09 | 800 | 800 | 793 | 795 | 12,000 |
2011/06/08 | 802 | 802 | 794 | 800 | 16,500 |
2011/06/07 | 804 | 804 | 798 | 802 | 5,500 |
2011/06/06 | 807 | 807 | 796 | 800 | 10,200 |
2011/06/03 | 803 | 805 | 800 | 805 | 4,700 |
2011/06/02 | 804 | 804 | 798 | 803 | 20,000 |
2011/06/01 | 809 | 809 | 803 | 805 | 5,700 |
2011/05/31 | 808 | 808 | 801 | 808 | 8,100 |
2011/05/30 | 800 | 804 | 800 | 804 | 14,100 |
2011/05/27 | 800 | 809 | 800 | 809 | 4,200 |
2011/05/26 | 805 | 807 | 800 | 801 | 4,700 |
2011/05/25 | 811 | 811 | 802 | 803 | 6,900 |
2011/05/24 | 807 | 807 | 798 | 803 | 14,800 |
2011/05/23 | 811 | 811 | 806 | 807 | 7,000 |
2011/05/20 | 815 | 815 | 805 | 812 | 14,100 |
2011/05/19 | 819 | 819 | 810 | 813 | 14,300 |
2011/05/18 | 816 | 817 | 810 | 814 | 4,000 |
2011/05/17 | 816 | 821 | 812 | 813 | 17,600 |
2011/05/16 | 822 | 822 | 815 | 819 | 12,600 |
2011/05/13 | 819 | 822 | 813 | 815 | 11,700 |
2011/05/12 | 818 | 823 | 817 | 822 | 19,200 |
2011/05/11 | 820 | 824 | 817 | 817 | 12,800 |
2011/05/10 | 825 | 825 | 815 | 819 | 25,400 |
2011/05/09 | 817 | 824 | 815 | 824 | 16,100 |
2011/05/06 | 814 | 817 | 813 | 813 | 15,300 |
2011/05/02 | 818 | 820 | 809 | 814 | 19,500 |
2011/04/28 | 810 | 812 | 802 | 807 | 13,800 |
2011/04/27 | 812 | 818 | 810 | 810 | 9,200 |
2011/04/26 | 815 | 818 | 810 | 811 | 7,100 |
2011/04/25 | 817 | 820 | 815 | 816 | 22,500 |
2011/04/22 | 812 | 813 | 806 | 811 | 5,800 |
2011/04/21 | 809 | 809 | 800 | 807 | 15,100 |
2011/04/20 | 809 | 814 | 806 | 807 | 10,900 |
2011/04/19 | 812 | 815 | 806 | 809 | 23,900 |
2011/04/18 | 811 | 819 | 800 | 818 | 29,800 |
2011/04/15 | 787 | 817 | 787 | 796 | 50,200 |
2011/04/14 | 790 | 796 | 785 | 786 | 26,800 |
2011/04/13 | 784 | 790 | 781 | 785 | 13,400 |
2011/04/12 | 796 | 796 | 785 | 785 | 11,900 |
2011/04/11 | 787 | 791 | 785 | 791 | 7,400 |
2011/04/08 | 776 | 788 | 776 | 788 | 10,700 |
2011/04/07 | 775 | 787 | 775 | 776 | 11,200 |
2011/04/06 | 775 | 780 | 771 | 775 | 11,300 |
2011/04/05 | 790 | 790 | 775 | 778 | 17,000 |
2011/04/04 | 794 | 803 | 780 | 791 | 33,600 |
2011/04/01 | 798 | 798 | 780 | 784 | 19,500 |
2011/03/31 | 769 | 784 | 768 | 784 | 16,200 |
2011/03/30 | 771 | 772 | 759 | 768 | 22,500 |
2011/03/29 | 776 | 795 | 757 | 784 | 44,700 |
2011/03/28 | 839 | 841 | 829 | 831 | 123,300 |
2011/03/25 | 843 | 843 | 826 | 835 | 107,600 |
2011/03/24 | 848 | 848 | 816 | 828 | 60,800 |
2011/03/23 | 860 | 869 | 845 | 848 | 94,400 |
2011/03/22 | 870 | 890 | 860 | 875 | 147,900 |
2011/03/18 | 750 | 815 | 740 | 810 | 117,500 |
2011/03/17 | 706 | 750 | 705 | 737 | 54,300 |
2011/03/16 | 710 | 770 | 700 | 750 | 166,200 |
2011/03/15 | 685 | 785 | 610 | 717 | 629,300 |
2011/03/14 | 0 | 0 | 0 | 0 | 0 |
2011/03/11 | 0 | 0 | 0 | 0 | 0 |
2011/03/10 | 0 | 0 | 0 | 0 | 0 |
2011/03/09 | 0 | 0 | 0 | 0 | 0 |
2011/03/08 | 0 | 0 | 0 | 0 | 0 |
2011/03/07 | 0 | 0 | 0 | 0 | 0 |
2011/03/04 | 0 | 0 | 0 | 0 | 0 |
2011/03/03 | 0 | 0 | 0 | 0 | 0 |
2011/03/02 | 0 | 0 | 0 | 0 | 0 |
2011/03/01 | 0 | 0 | 0 | 0 | 0 |
2011/02/28 | 0 | 0 | 0 | 0 | 0 |
2011/02/25 | 0 | 0 | 0 | 0 | 0 |
2011/02/24 | 0 | 0 | 0 | 0 | 0 |
2011/02/23 | 0 | 0 | 0 | 0 | 0 |
2011/02/22 | 0 | 0 | 0 | 0 | 0 |
2011/02/21 | 0 | 0 | 0 | 0 | 0 |
2011/02/18 | 0 | 0 | 0 | 0 | 0 |
2011/02/17 | 0 | 0 | 0 | 0 | 0 |
2011/02/16 | 0 | 0 | 0 | 0 | 0 |
2011/02/15 | 0 | 0 | 0 | 0 | 0 |
2011/02/14 | 0 | 0 | 0 | 0 | 0 |
2011/02/10 | 0 | 0 | 0 | 0 | 0 |