富山銀行(8365)の株価時系列情報
富山銀行(8365)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 |
---|---|---|---|---|---|
2001/12/28 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/25 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/21 | 430 | 430 | 420 | 420 | 21,000 |
2001/12/20 | 420 | 430 | 420 | 430 | 11,000 |
2001/12/19 | 430 | 430 | 430 | 430 | 1,000 |
2001/12/18 | 440 | 440 | 430 | 430 | 4,000 |
2001/12/13 | 430 | 430 | 430 | 430 | 2,000 |
2001/12/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/12/07 | 410 | 410 | 410 | 410 | 25,000 |
2001/12/06 | 410 | 410 | 381 | 410 | 17,000 |
2001/12/05 | 400 | 410 | 390 | 410 | 4,000 |
2001/12/04 | 410 | 410 | 405 | 409 | 3,000 |
2001/12/03 | 410 | 410 | 410 | 410 | 2,000 |
2001/11/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/28 | 410 | 410 | 410 | 410 | 4,000 |
2001/11/27 | 394 | 410 | 394 | 410 | 3,000 |
2001/11/22 | 419 | 419 | 419 | 419 | 1,000 |
2001/11/21 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/20 | 415 | 420 | 410 | 410 | 7,000 |
2001/11/19 | 425 | 425 | 425 | 425 | 15,000 |
2001/11/16 | 430 | 430 | 430 | 430 | 1,000 |
2001/11/15 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/09 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/06 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/05 | 420 | 420 | 420 | 420 | 2,000 |
2001/11/02 | 440 | 440 | 440 | 440 | 1,000 |
2001/11/01 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/31 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/30 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/25 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/24 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/23 | 450 | 450 | 440 | 440 | 2,000 |
2001/10/22 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/19 | 435 | 440 | 435 | 440 | 10,000 |
2001/10/18 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/10 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/05 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/04 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/03 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/02 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/01 | 440 | 440 | 440 | 440 | 1,000 |
2001/09/28 | 439 | 440 | 439 | 440 | 3,000 |
2001/09/26 | 440 | 440 | 440 | 440 | 1,000 |
2001/09/25 | 440 | 440 | 440 | 440 | 2,000 |
2001/09/20 | 419 | 420 | 419 | 420 | 18,000 |
2001/09/18 | 419 | 420 | 419 | 420 | 2,000 |
2001/09/17 | 420 | 420 | 420 | 420 | 2,000 |
2001/09/10 | 440 | 440 | 430 | 430 | 4,000 |
2001/09/07 | 440 | 440 | 440 | 440 | 1,000 |
2001/09/06 | 445 | 445 | 435 | 440 | 7,000 |
2001/09/04 | 450 | 450 | 450 | 450 | 2,000 |
2001/09/03 | 440 | 440 | 440 | 440 | 2,000 |
2001/08/31 | 443 | 443 | 440 | 440 | 4,000 |
2001/08/29 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/28 | 440 | 440 | 440 | 440 | 6,000 |
2001/08/27 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/24 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/23 | 433 | 443 | 433 | 443 | 2,000 |
2001/08/22 | 443 | 443 | 443 | 443 | 1,000 |
2001/08/21 | 433 | 443 | 433 | 443 | 3,000 |
2001/08/20 | 443 | 443 | 443 | 443 | 6,000 |
2001/08/17 | 443 | 443 | 440 | 440 | 2,000 |
2001/08/16 | 443 | 443 | 443 | 443 | 1,000 |
2001/08/15 | 443 | 443 | 443 | 443 | 1,000 |
2001/08/07 | 443 | 443 | 443 | 443 | 1,000 |
2001/08/06 | 441 | 441 | 441 | 441 | 2,000 |
2001/08/03 | 440 | 440 | 440 | 440 | 2,000 |
2001/08/02 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/01 | 440 | 440 | 440 | 440 | 5,000 |
2001/07/30 | 445 | 445 | 440 | 440 | 2,000 |
2001/07/24 | 448 | 448 | 448 | 448 | 3,000 |
2001/07/23 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/19 | 448 | 448 | 448 | 448 | 6,000 |
2001/07/18 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/17 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/13 | 440 | 450 | 440 | 450 | 2,000 |
2001/07/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/10 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/09 | 450 | 450 | 450 | 450 | 2,000 |
2001/07/05 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/04 | 450 | 450 | 450 | 450 | 2,000 |
2001/07/03 | 460 | 460 | 460 | 460 | 2,000 |
2001/07/02 | 450 | 453 | 450 | 453 | 10,000 |
2001/06/29 | 450 | 450 | 450 | 450 | 4,000 |
2001/06/28 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/27 | 450 | 450 | 450 | 450 | 2,000 |
2001/06/26 | 460 | 460 | 450 | 450 | 5,000 |
2001/06/25 | 456 | 460 | 455 | 460 | 3,000 |
2001/06/22 | 455 | 455 | 455 | 455 | 17,000 |
2001/06/20 | 455 | 455 | 455 | 455 | 7,000 |
2001/06/18 | 451 | 455 | 451 | 455 | 2,000 |
2001/06/15 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/14 | 435 | 450 | 435 | 450 | 4,000 |
2001/06/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/11 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/08 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/07 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/06 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/05 | 450 | 450 | 450 | 450 | 6,000 |
2001/06/04 | 460 | 460 | 460 | 460 | 1,000 |
2001/06/01 | 459 | 459 | 459 | 459 | 1,000 |
2001/05/28 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/24 | 460 | 460 | 460 | 460 | 10,000 |
2001/05/23 | 461 | 461 | 460 | 460 | 2,000 |
2001/05/22 | 462 | 462 | 462 | 462 | 1,000 |
2001/05/21 | 461 | 461 | 461 | 461 | 2,000 |
2001/05/18 | 461 | 461 | 461 | 461 | 3,000 |
2001/05/16 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/15 | 460 | 460 | 460 | 460 | 12,000 |
2001/05/14 | 460 | 460 | 460 | 460 | 4,000 |
2001/05/10 | 460 | 460 | 460 | 460 | 4,000 |
2001/05/09 | 461 | 461 | 461 | 461 | 1,000 |
2001/05/07 | 461 | 461 | 461 | 461 | 1,000 |
2001/05/02 | 465 | 465 | 460 | 460 | 8,000 |
2001/04/26 | 461 | 461 | 461 | 461 | 1,000 |
2001/04/25 | 460 | 460 | 460 | 460 | 1,000 |
2001/04/24 | 467 | 467 | 467 | 467 | 1,000 |
2001/04/23 | 460 | 460 | 460 | 460 | 1,000 |
2001/04/20 | 460 | 462 | 460 | 462 | 8,000 |
2001/04/18 | 467 | 467 | 467 | 467 | 1,000 |
2001/04/17 | 460 | 460 | 460 | 460 | 3,000 |
2001/04/13 | 460 | 460 | 460 | 460 | 2,000 |
2001/04/11 | 455 | 455 | 450 | 450 | 3,000 |
2001/04/09 | 450 | 450 | 450 | 450 | 2,000 |
2001/04/05 | 460 | 460 | 460 | 460 | 10,000 |
2001/04/04 | 460 | 460 | 460 | 460 | 2,000 |
2001/04/03 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/30 | 470 | 470 | 460 | 460 | 5,000 |
2001/03/29 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/28 | 470 | 470 | 470 | 470 | 3,000 |
2001/03/27 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/26 | 470 | 470 | 455 | 455 | 2,000 |
2001/03/23 | 455 | 455 | 455 | 455 | 1,000 |
2001/03/22 | 465 | 465 | 460 | 460 | 3,000 |
2001/03/21 | 465 | 465 | 465 | 465 | 2,000 |
2001/03/19 | 455 | 465 | 455 | 465 | 5,000 |
2001/03/16 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/15 | 455 | 455 | 455 | 455 | 20,000 |
2001/03/14 | 455 | 460 | 455 | 455 | 9,000 |
2001/03/13 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/06 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/05 | 450 | 460 | 450 | 460 | 2,000 |
2001/03/02 | 470 | 470 | 460 | 460 | 3,000 |
2001/03/01 | 451 | 451 | 450 | 450 | 8,000 |
2001/02/26 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/23 | 465 | 465 | 465 | 465 | 1,000 |
2001/02/22 | 465 | 465 | 465 | 465 | 1,000 |
2001/02/21 | 460 | 465 | 460 | 465 | 4,000 |
2001/02/20 | 452 | 452 | 452 | 452 | 1,000 |
2001/02/19 | 451 | 451 | 450 | 450 | 3,000 |
2001/02/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/15 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/08 | 462 | 462 | 462 | 462 | 1,000 |
2001/02/05 | 460 | 460 | 460 | 460 | 2,000 |
2001/02/02 | 465 | 465 | 465 | 465 | 1,000 |
2001/02/01 | 465 | 465 | 461 | 461 | 2,000 |
2001/01/31 | 462 | 462 | 462 | 462 | 1,000 |
2001/01/30 | 465 | 465 | 465 | 465 | 1,000 |
2001/01/26 | 460 | 460 | 460 | 460 | 8,000 |
2001/01/25 | 455 | 460 | 455 | 460 | 2,000 |
2001/01/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/23 | 460 | 460 | 460 | 460 | 2,000 |
2001/01/22 | 455 | 460 | 455 | 460 | 3,000 |
2001/01/19 | 460 | 460 | 460 | 460 | 7,000 |
2001/01/18 | 460 | 460 | 460 | 460 | 2,000 |
2001/01/16 | 460 | 460 | 460 | 460 | 1,000 |
2001/01/15 | 460 | 460 | 460 | 460 | 7,000 |
2001/01/09 | 465 | 465 | 460 | 460 | 11,000 |
2001/01/05 | 469 | 469 | 469 | 469 | 1,000 |
2001/01/04 | 470 | 470 | 470 | 470 | 1,000 |