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 |
|---|---|---|---|---|---|
| 2022/12/30 | 467 | 472 | 463 | 464 | 14,900 |
| 2022/12/29 | 480 | 480 | 468 | 468 | 15,200 |
| 2022/12/28 | 480 | 480 | 466 | 476 | 25,000 |
| 2022/12/27 | 480 | 480 | 470 | 480 | 20,100 |
| 2022/12/26 | 479 | 481 | 462 | 473 | 21,800 |
| 2022/12/23 | 466 | 476 | 466 | 471 | 23,000 |
| 2022/12/22 | 449 | 462 | 447 | 462 | 29,100 |
| 2022/12/21 | 472 | 484 | 445 | 447 | 53,800 |
| 2022/12/20 | 448 | 476 | 448 | 464 | 58,600 |
| 2022/12/19 | 447 | 451 | 442 | 450 | 13,800 |
| 2022/12/16 | 442 | 450 | 442 | 444 | 14,600 |
| 2022/12/15 | 440 | 451 | 440 | 444 | 15,000 |
| 2022/12/14 | 435 | 441 | 434 | 437 | 7,400 |
| 2022/12/13 | 445 | 446 | 434 | 434 | 4,500 |
| 2022/12/12 | 446 | 446 | 440 | 443 | 4,400 |
| 2022/12/09 | 442 | 446 | 435 | 441 | 19,800 |
| 2022/12/08 | 445 | 450 | 440 | 450 | 16,700 |
| 2022/12/07 | 446 | 458 | 446 | 449 | 12,300 |
| 2022/12/06 | 456 | 456 | 449 | 449 | 17,100 |
| 2022/12/05 | 444 | 457 | 443 | 457 | 7,600 |
| 2022/12/02 | 462 | 462 | 441 | 449 | 22,700 |
| 2022/12/01 | 477 | 477 | 457 | 462 | 19,700 |
| 2022/11/30 | 468 | 469 | 457 | 462 | 21,400 |
| 2022/11/29 | 457 | 466 | 457 | 464 | 20,500 |
| 2022/11/28 | 461 | 475 | 453 | 465 | 65,700 |
| 2022/11/25 | 446 | 456 | 436 | 451 | 42,000 |
| 2022/11/24 | 423 | 440 | 423 | 440 | 34,400 |
| 2022/11/22 | 417 | 424 | 417 | 423 | 17,500 |
| 2022/11/21 | 419 | 419 | 416 | 418 | 5,800 |
| 2022/11/18 | 420 | 420 | 415 | 415 | 14,100 |
| 2022/11/17 | 419 | 419 | 417 | 419 | 5,700 |
| 2022/11/16 | 420 | 420 | 418 | 418 | 4,800 |
| 2022/11/15 | 420 | 420 | 417 | 419 | 5,500 |
| 2022/11/14 | 412 | 420 | 412 | 417 | 7,600 |
| 2022/11/11 | 422 | 429 | 420 | 424 | 20,200 |
| 2022/11/10 | 417 | 420 | 417 | 419 | 5,300 |
| 2022/11/09 | 420 | 420 | 416 | 420 | 11,200 |
| 2022/11/08 | 420 | 420 | 416 | 420 | 5,600 |
| 2022/11/07 | 415 | 419 | 413 | 416 | 6,300 |
| 2022/11/04 | 415 | 420 | 415 | 415 | 13,200 |
| 2022/11/02 | 421 | 426 | 415 | 417 | 9,700 |
| 2022/11/01 | 415 | 422 | 414 | 422 | 9,800 |
| 2022/10/31 | 421 | 421 | 414 | 415 | 17,400 |
| 2022/10/28 | 428 | 429 | 414 | 414 | 53,600 |
| 2022/10/27 | 453 | 453 | 431 | 433 | 20,900 |
| 2022/10/26 | 440 | 454 | 439 | 454 | 26,800 |
| 2022/10/25 | 442 | 442 | 434 | 439 | 16,100 |
| 2022/10/24 | 423 | 436 | 420 | 436 | 22,200 |
| 2022/10/21 | 415 | 421 | 414 | 418 | 7,200 |
| 2022/10/20 | 420 | 422 | 412 | 412 | 12,000 |
| 2022/10/19 | 420 | 420 | 416 | 420 | 8,600 |
| 2022/10/18 | 408 | 420 | 408 | 418 | 9,600 |
| 2022/10/17 | 412 | 412 | 404 | 408 | 11,100 |
| 2022/10/14 | 412 | 419 | 406 | 414 | 16,900 |
| 2022/10/13 | 406 | 409 | 404 | 404 | 16,300 |
| 2022/10/12 | 413 | 413 | 405 | 406 | 18,900 |
| 2022/10/11 | 414 | 422 | 411 | 411 | 42,400 |
| 2022/10/07 | 426 | 427 | 420 | 422 | 23,800 |
| 2022/10/06 | 428 | 432 | 427 | 430 | 8,400 |
| 2022/10/05 | 431 | 435 | 428 | 428 | 9,900 |
| 2022/10/04 | 433 | 433 | 425 | 433 | 12,800 |
| 2022/10/03 | 435 | 435 | 425 | 429 | 8,600 |
| 2022/09/30 | 444 | 444 | 435 | 435 | 9,700 |
| 2022/09/29 | 434 | 445 | 434 | 445 | 12,100 |
| 2022/09/28 | 437 | 439 | 432 | 439 | 17,200 |
| 2022/09/27 | 438 | 441 | 438 | 438 | 35,000 |
| 2022/09/26 | 450 | 451 | 439 | 439 | 19,000 |
| 2022/09/22 | 457 | 457 | 453 | 453 | 18,000 |
| 2022/09/21 | 463 | 463 | 457 | 457 | 15,200 |
| 2022/09/20 | 470 | 471 | 459 | 464 | 23,800 |
| 2022/09/16 | 459 | 465 | 458 | 460 | 21,400 |
| 2022/09/15 | 459 | 460 | 459 | 459 | 12,200 |
| 2022/09/14 | 459 | 462 | 457 | 459 | 13,400 |
| 2022/09/13 | 462 | 465 | 462 | 464 | 29,500 |
| 2022/09/12 | 468 | 468 | 463 | 463 | 8,400 |
| 2022/09/09 | 464 | 465 | 463 | 464 | 12,900 |
| 2022/09/08 | 468 | 468 | 465 | 465 | 11,000 |
| 2022/09/07 | 465 | 467 | 465 | 465 | 5,800 |
| 2022/09/06 | 470 | 471 | 467 | 467 | 13,900 |
| 2022/09/05 | 471 | 473 | 470 | 470 | 6,800 |
| 2022/09/02 | 471 | 473 | 468 | 471 | 23,600 |
| 2022/09/01 | 473 | 474 | 471 | 471 | 11,500 |
| 2022/08/31 | 474 | 477 | 473 | 473 | 10,400 |
| 2022/08/30 | 480 | 480 | 475 | 477 | 4,800 |
| 2022/08/29 | 478 | 478 | 473 | 476 | 10,100 |
| 2022/08/26 | 479 | 486 | 479 | 484 | 13,000 |
| 2022/08/25 | 474 | 480 | 473 | 478 | 16,000 |
| 2022/08/24 | 476 | 477 | 474 | 477 | 7,200 |
| 2022/08/23 | 476 | 477 | 474 | 474 | 7,700 |
| 2022/08/22 | 477 | 478 | 476 | 477 | 15,900 |
| 2022/08/19 | 480 | 480 | 478 | 479 | 5,500 |
| 2022/08/18 | 479 | 479 | 477 | 477 | 4,100 |
| 2022/08/17 | 479 | 483 | 478 | 479 | 7,400 |
| 2022/08/16 | 481 | 481 | 476 | 476 | 9,200 |
| 2022/08/15 | 478 | 481 | 477 | 481 | 10,500 |
| 2022/08/12 | 476 | 480 | 476 | 480 | 15,500 |
| 2022/08/10 | 475 | 477 | 474 | 475 | 7,600 |
| 2022/08/09 | 482 | 482 | 476 | 476 | 5,700 |
| 2022/08/08 | 481 | 482 | 476 | 482 | 18,000 |
| 2022/08/05 | 483 | 487 | 481 | 483 | 12,700 |
| 2022/08/04 | 493 | 497 | 483 | 485 | 27,300 |
| 2022/08/03 | 496 | 496 | 487 | 487 | 10,300 |
| 2022/08/02 | 492 | 494 | 491 | 491 | 6,000 |
| 2022/08/01 | 496 | 499 | 491 | 497 | 18,300 |
| 2022/07/29 | 487 | 494 | 485 | 487 | 18,500 |
| 2022/07/28 | 490 | 491 | 485 | 488 | 12,100 |
| 2022/07/27 | 491 | 491 | 487 | 487 | 5,800 |
| 2022/07/26 | 490 | 491 | 488 | 490 | 3,400 |
| 2022/07/25 | 489 | 493 | 489 | 491 | 8,300 |
| 2022/07/22 | 493 | 496 | 486 | 493 | 11,500 |
| 2022/07/21 | 486 | 491 | 486 | 490 | 4,600 |
| 2022/07/20 | 486 | 487 | 484 | 485 | 15,400 |
| 2022/07/19 | 485 | 488 | 485 | 486 | 10,200 |
| 2022/07/15 | 492 | 495 | 483 | 485 | 29,300 |
| 2022/07/14 | 492 | 497 | 492 | 497 | 2,400 |
| 2022/07/13 | 499 | 500 | 495 | 495 | 9,500 |
| 2022/07/12 | 498 | 498 | 491 | 493 | 14,000 |
| 2022/07/11 | 508 | 508 | 498 | 499 | 12,800 |
| 2022/07/08 | 500 | 505 | 500 | 500 | 7,200 |
| 2022/07/07 | 498 | 502 | 498 | 501 | 6,700 |
| 2022/07/06 | 510 | 510 | 499 | 499 | 10,200 |
| 2022/07/05 | 513 | 514 | 510 | 511 | 3,900 |
| 2022/07/04 | 514 | 514 | 509 | 513 | 6,000 |
| 2022/07/01 | 510 | 512 | 506 | 506 | 7,800 |
| 2022/06/30 | 530 | 531 | 515 | 515 | 14,400 |
| 2022/06/29 | 529 | 536 | 527 | 536 | 17,500 |
| 2022/06/28 | 524 | 530 | 519 | 530 | 15,300 |
| 2022/06/27 | 519 | 519 | 510 | 519 | 12,400 |
| 2022/06/24 | 508 | 515 | 506 | 507 | 12,700 |
| 2022/06/23 | 500 | 505 | 495 | 505 | 5,700 |
| 2022/06/22 | 497 | 499 | 496 | 497 | 6,100 |
| 2022/06/21 | 493 | 502 | 493 | 497 | 14,000 |
| 2022/06/20 | 498 | 498 | 493 | 493 | 12,100 |
| 2022/06/17 | 501 | 501 | 493 | 494 | 11,700 |
| 2022/06/16 | 512 | 512 | 502 | 502 | 16,000 |
| 2022/06/15 | 508 | 512 | 508 | 512 | 4,600 |
| 2022/06/14 | 511 | 515 | 508 | 508 | 6,900 |
| 2022/06/13 | 511 | 513 | 511 | 513 | 4,300 |
| 2022/06/10 | 514 | 516 | 513 | 513 | 8,400 |
| 2022/06/09 | 520 | 521 | 517 | 521 | 7,600 |
| 2022/06/08 | 515 | 519 | 514 | 518 | 10,600 |
| 2022/06/07 | 517 | 517 | 512 | 515 | 4,800 |
| 2022/06/06 | 513 | 515 | 513 | 514 | 5,800 |
| 2022/06/03 | 528 | 528 | 519 | 519 | 3,600 |
| 2022/06/02 | 527 | 528 | 525 | 525 | 3,900 |
| 2022/06/01 | 525 | 533 | 524 | 531 | 6,800 |
| 2022/05/31 | 528 | 531 | 525 | 525 | 5,900 |
| 2022/05/30 | 517 | 533 | 517 | 533 | 19,100 |
| 2022/05/27 | 517 | 517 | 515 | 517 | 3,200 |
| 2022/05/26 | 515 | 520 | 515 | 517 | 6,500 |
| 2022/05/25 | 514 | 514 | 512 | 513 | 6,900 |
| 2022/05/24 | 511 | 514 | 510 | 514 | 4,900 |
| 2022/05/23 | 506 | 514 | 506 | 514 | 8,900 |
| 2022/05/20 | 512 | 514 | 508 | 508 | 8,000 |
| 2022/05/19 | 513 | 514 | 512 | 512 | 5,500 |
| 2022/05/18 | 516 | 516 | 514 | 516 | 2,500 |
| 2022/05/17 | 516 | 518 | 514 | 514 | 4,100 |
| 2022/05/16 | 527 | 527 | 516 | 516 | 5,100 |
| 2022/05/13 | 514 | 525 | 514 | 525 | 5,800 |
| 2022/05/12 | 513 | 519 | 513 | 515 | 5,900 |
| 2022/05/11 | 520 | 522 | 519 | 519 | 5,300 |
| 2022/05/10 | 523 | 523 | 519 | 521 | 6,500 |
| 2022/05/09 | 525 | 528 | 524 | 524 | 8,000 |
| 2022/05/06 | 517 | 526 | 517 | 524 | 7,800 |
| 2022/05/02 | 516 | 523 | 516 | 521 | 12,100 |
| 2022/04/28 | 517 | 524 | 514 | 524 | 8,600 |
| 2022/04/27 | 512 | 516 | 511 | 516 | 15,300 |
| 2022/04/26 | 515 | 516 | 513 | 516 | 6,500 |
| 2022/04/25 | 519 | 519 | 514 | 514 | 12,300 |
| 2022/04/22 | 521 | 522 | 518 | 521 | 5,400 |
| 2022/04/21 | 522 | 528 | 521 | 525 | 7,500 |
| 2022/04/20 | 522 | 526 | 518 | 525 | 5,800 |
| 2022/04/19 | 518 | 522 | 517 | 518 | 3,800 |
| 2022/04/18 | 524 | 524 | 518 | 519 | 5,000 |
| 2022/04/15 | 531 | 531 | 524 | 524 | 3,000 |
| 2022/04/14 | 532 | 532 | 526 | 529 | 7,900 |
| 2022/04/13 | 533 | 534 | 521 | 534 | 5,300 |
| 2022/04/12 | 533 | 533 | 522 | 525 | 4,100 |
| 2022/04/11 | 512 | 530 | 512 | 524 | 4,600 |
| 2022/04/08 | 518 | 519 | 512 | 514 | 9,400 |
| 2022/04/07 | 516 | 516 | 512 | 516 | 8,200 |
| 2022/04/06 | 525 | 525 | 519 | 522 | 7,400 |
| 2022/04/05 | 531 | 531 | 524 | 524 | 7,600 |
| 2022/04/04 | 529 | 529 | 525 | 528 | 4,700 |
| 2022/04/01 | 526 | 531 | 523 | 525 | 6,400 |
| 2022/03/31 | 537 | 537 | 533 | 533 | 8,000 |
| 2022/03/30 | 535 | 535 | 531 | 535 | 4,000 |
| 2022/03/29 | 533 | 536 | 529 | 535 | 7,700 |
| 2022/03/28 | 530 | 536 | 529 | 535 | 6,400 |
| 2022/03/25 | 558 | 558 | 528 | 536 | 30,300 |
| 2022/03/24 | 545 | 551 | 544 | 551 | 5,800 |
| 2022/03/23 | 552 | 558 | 552 | 555 | 7,500 |
| 2022/03/22 | 544 | 550 | 544 | 550 | 7,200 |
| 2022/03/18 | 549 | 549 | 537 | 543 | 5,800 |
| 2022/03/17 | 542 | 549 | 540 | 549 | 7,100 |
| 2022/03/16 | 538 | 538 | 529 | 535 | 9,900 |
| 2022/03/15 | 538 | 541 | 534 | 540 | 6,200 |
| 2022/03/14 | 525 | 533 | 525 | 528 | 4,000 |
| 2022/03/11 | 520 | 532 | 520 | 523 | 18,400 |
| 2022/03/10 | 510 | 528 | 510 | 528 | 20,600 |
| 2022/03/09 | 516 | 518 | 506 | 506 | 5,800 |
| 2022/03/08 | 521 | 524 | 508 | 513 | 8,400 |
| 2022/03/07 | 521 | 526 | 518 | 526 | 16,200 |
| 2022/03/04 | 539 | 539 | 529 | 529 | 23,300 |
| 2022/03/03 | 531 | 543 | 531 | 539 | 4,300 |
| 2022/03/02 | 539 | 540 | 531 | 531 | 10,500 |
| 2022/03/01 | 548 | 548 | 540 | 543 | 5,600 |
| 2022/02/28 | 541 | 549 | 540 | 545 | 10,600 |
| 2022/02/25 | 555 | 555 | 540 | 541 | 10,200 |
| 2022/02/24 | 547 | 560 | 547 | 553 | 6,200 |
| 2022/02/22 | 546 | 551 | 546 | 548 | 4,100 |
| 2022/02/21 | 549 | 562 | 546 | 555 | 5,000 |
| 2022/02/18 | 567 | 567 | 550 | 550 | 9,200 |
| 2022/02/17 | 570 | 575 | 570 | 572 | 4,200 |
| 2022/02/16 | 571 | 582 | 563 | 575 | 10,300 |
| 2022/02/15 | 573 | 573 | 562 | 562 | 5,800 |
| 2022/02/14 | 567 | 572 | 567 | 571 | 5,700 |
| 2022/02/10 | 570 | 575 | 565 | 575 | 9,400 |
| 2022/02/09 | 576 | 576 | 568 | 572 | 7,300 |
| 2022/02/08 | 566 | 570 | 565 | 570 | 5,300 |
| 2022/02/07 | 566 | 569 | 558 | 563 | 10,400 |
| 2022/02/04 | 546 | 570 | 546 | 564 | 16,100 |
| 2022/02/03 | 551 | 551 | 545 | 545 | 5,900 |
| 2022/02/02 | 543 | 559 | 543 | 551 | 7,600 |
| 2022/02/01 | 539 | 545 | 538 | 543 | 9,400 |
| 2022/01/31 | 550 | 558 | 542 | 549 | 11,600 |
| 2022/01/28 | 543 | 548 | 539 | 548 | 29,400 |
| 2022/01/27 | 540 | 550 | 535 | 536 | 10,900 |
| 2022/01/26 | 549 | 550 | 545 | 545 | 2,200 |
| 2022/01/25 | 555 | 555 | 548 | 549 | 11,700 |
| 2022/01/24 | 554 | 559 | 549 | 554 | 20,800 |
| 2022/01/21 | 551 | 558 | 551 | 554 | 8,200 |
| 2022/01/20 | 560 | 565 | 557 | 557 | 9,900 |
| 2022/01/19 | 568 | 572 | 556 | 556 | 15,000 |
| 2022/01/18 | 583 | 583 | 571 | 571 | 9,800 |
| 2022/01/17 | 578 | 582 | 571 | 579 | 4,900 |
| 2022/01/14 | 584 | 584 | 569 | 576 | 19,700 |
| 2022/01/13 | 595 | 595 | 585 | 590 | 19,600 |
| 2022/01/12 | 593 | 612 | 591 | 593 | 26,500 |
| 2022/01/11 | 579 | 589 | 579 | 586 | 17,000 |
| 2022/01/07 | 564 | 578 | 564 | 573 | 11,200 |
| 2022/01/06 | 566 | 570 | 561 | 564 | 7,500 |
| 2022/01/05 | 559 | 572 | 555 | 570 | 11,700 |
| 2022/01/04 | 543 | 557 | 543 | 554 | 5,500 |