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 |
|---|---|---|---|---|---|
| 2009/12/30 | 247 | 248 | 247 | 247 | 19,000 |
| 2009/12/29 | 248 | 248 | 247 | 247 | 43,000 |
| 2009/12/28 | 247 | 248 | 247 | 247 | 64,000 |
| 2009/12/25 | 248 | 249 | 248 | 249 | 26,000 |
| 2009/12/24 | 247 | 251 | 246 | 247 | 127,000 |
| 2009/12/22 | 245 | 255 | 238 | 246 | 107,000 |
| 2009/12/21 | 270 | 270 | 270 | 270 | 5,000 |
| 2009/12/18 | 276 | 276 | 269 | 270 | 17,000 |
| 2009/12/17 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/12/16 | 266 | 266 | 265 | 265 | 3,000 |
| 2009/12/15 | 277 | 277 | 266 | 267 | 4,000 |
| 2009/12/14 | 259 | 277 | 259 | 277 | 9,000 |
| 2009/12/11 | 258 | 260 | 238 | 259 | 7,000 |
| 2009/12/10 | 270 | 270 | 260 | 260 | 6,000 |
| 2009/12/09 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/12/08 | 278 | 278 | 265 | 270 | 7,000 |
| 2009/12/07 | 287 | 287 | 280 | 280 | 9,000 |
| 2009/12/04 | 294 | 297 | 294 | 297 | 17,000 |
| 2009/12/03 | 290 | 294 | 290 | 294 | 4,000 |
| 2009/12/02 | 285 | 291 | 285 | 288 | 5,000 |
| 2009/12/01 | 280 | 284 | 280 | 284 | 8,000 |
| 2009/11/30 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/11/27 | 282 | 292 | 282 | 292 | 2,000 |
| 2009/11/26 | 292 | 293 | 281 | 281 | 6,000 |
| 2009/11/25 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/11/24 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/11/20 | 275 | 282 | 275 | 278 | 6,000 |
| 2009/11/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/11/16 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/11/12 | 270 | 270 | 265 | 270 | 4,000 |
| 2009/11/10 | 275 | 275 | 275 | 275 | 6,000 |
| 2009/11/09 | 282 | 282 | 282 | 282 | 4,000 |
| 2009/11/06 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/11/04 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/11/02 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/10/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/28 | 282 | 282 | 280 | 280 | 6,000 |
| 2009/10/27 | 281 | 282 | 281 | 282 | 2,000 |
| 2009/10/26 | 281 | 281 | 281 | 281 | 2,000 |
| 2009/10/23 | 281 | 281 | 281 | 281 | 2,000 |
| 2009/10/22 | 288 | 288 | 286 | 286 | 4,000 |
| 2009/10/21 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/10/20 | 280 | 283 | 280 | 283 | 2,000 |
| 2009/10/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/10/14 | 282 | 282 | 278 | 278 | 16,000 |
| 2009/10/08 | 278 | 278 | 278 | 278 | 6,000 |
| 2009/10/06 | 274 | 279 | 274 | 279 | 2,000 |
| 2009/10/05 | 270 | 280 | 270 | 280 | 7,000 |
| 2009/10/02 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/10/01 | 281 | 281 | 281 | 281 | 10,000 |
| 2009/09/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/09/25 | 281 | 290 | 281 | 290 | 17,000 |
| 2009/09/24 | 293 | 293 | 293 | 293 | 7,000 |
| 2009/09/18 | 293 | 293 | 290 | 290 | 5,000 |
| 2009/09/17 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/09/14 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/09/03 | 287 | 292 | 287 | 292 | 3,000 |
| 2009/09/02 | 290 | 292 | 290 | 292 | 4,000 |
| 2009/08/27 | 289 | 292 | 289 | 292 | 2,000 |
| 2009/08/24 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/20 | 291 | 294 | 290 | 290 | 26,000 |
| 2009/08/18 | 295 | 295 | 291 | 291 | 2,000 |
| 2009/08/17 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/08/14 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/08/11 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/10 | 297 | 297 | 297 | 297 | 5,000 |
| 2009/08/07 | 290 | 290 | 290 | 290 | 5,000 |
| 2009/08/06 | 290 | 290 | 290 | 290 | 5,000 |
| 2009/08/05 | 293 | 293 | 291 | 291 | 11,000 |
| 2009/08/04 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/07/30 | 294 | 294 | 292 | 294 | 15,000 |
| 2009/07/23 | 294 | 297 | 292 | 296 | 18,000 |
| 2009/07/22 | 297 | 297 | 295 | 297 | 8,000 |
| 2009/07/21 | 295 | 297 | 295 | 297 | 7,000 |
| 2009/07/17 | 297 | 297 | 297 | 297 | 7,000 |
| 2009/07/16 | 295 | 297 | 295 | 297 | 9,000 |
| 2009/07/15 | 295 | 298 | 295 | 298 | 17,000 |
| 2009/07/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/07/13 | 295 | 298 | 295 | 298 | 6,000 |
| 2009/07/10 | 295 | 298 | 292 | 298 | 17,000 |
| 2009/07/09 | 295 | 299 | 295 | 299 | 13,000 |
| 2009/07/08 | 295 | 300 | 295 | 300 | 4,000 |
| 2009/07/03 | 296 | 300 | 296 | 300 | 5,000 |
| 2009/07/02 | 300 | 301 | 300 | 301 | 11,000 |
| 2009/07/01 | 296 | 298 | 296 | 298 | 4,000 |
| 2009/06/30 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/06/26 | 290 | 291 | 290 | 291 | 2,000 |
| 2009/06/25 | 290 | 295 | 290 | 295 | 9,000 |
| 2009/06/24 | 291 | 295 | 291 | 295 | 5,000 |
| 2009/06/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/22 | 289 | 294 | 288 | 294 | 12,000 |
| 2009/06/19 | 291 | 294 | 291 | 294 | 5,000 |
| 2009/06/18 | 291 | 291 | 291 | 291 | 3,000 |
| 2009/06/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/12 | 287 | 291 | 287 | 291 | 10,000 |
| 2009/06/11 | 291 | 291 | 286 | 291 | 27,000 |
| 2009/06/02 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/05/29 | 292 | 292 | 292 | 292 | 5,000 |
| 2009/05/27 | 293 | 298 | 288 | 298 | 13,000 |
| 2009/05/25 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/05/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/05/20 | 293 | 293 | 293 | 293 | 6,000 |
| 2009/05/18 | 289 | 293 | 284 | 293 | 3,000 |
| 2009/05/11 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/05/08 | 290 | 295 | 290 | 295 | 5,000 |
| 2009/05/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/04/27 | 285 | 290 | 285 | 290 | 6,000 |
| 2009/04/24 | 290 | 290 | 290 | 290 | 28,000 |
| 2009/04/23 | 292 | 298 | 290 | 290 | 16,000 |
| 2009/04/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/04/21 | 291 | 294 | 291 | 294 | 4,000 |
| 2009/04/20 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/04/17 | 296 | 296 | 291 | 291 | 4,000 |
| 2009/04/16 | 290 | 295 | 290 | 295 | 7,000 |
| 2009/04/14 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/04/10 | 292 | 299 | 292 | 299 | 2,000 |
| 2009/04/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/04/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/04/03 | 293 | 299 | 293 | 299 | 7,000 |
| 2009/04/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/03/30 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/03/24 | 298 | 298 | 297 | 298 | 13,000 |
| 2009/03/23 | 291 | 291 | 290 | 290 | 3,000 |
| 2009/03/19 | 289 | 292 | 289 | 292 | 6,000 |
| 2009/03/18 | 286 | 289 | 286 | 289 | 8,000 |
| 2009/03/17 | 285 | 289 | 285 | 289 | 2,000 |
| 2009/03/16 | 285 | 289 | 285 | 289 | 5,000 |
| 2009/03/13 | 285 | 289 | 285 | 289 | 5,000 |
| 2009/03/12 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/03/09 | 287 | 290 | 285 | 290 | 10,000 |
| 2009/03/04 | 287 | 290 | 287 | 290 | 3,000 |
| 2009/03/03 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/03/02 | 290 | 290 | 290 | 290 | 10,000 |
| 2009/02/27 | 285 | 290 | 285 | 290 | 11,000 |
| 2009/02/26 | 283 | 290 | 282 | 285 | 66,000 |
| 2009/02/25 | 293 | 297 | 293 | 297 | 26,000 |
| 2009/02/24 | 296 | 297 | 296 | 297 | 3,000 |
| 2009/02/23 | 292 | 297 | 292 | 297 | 8,000 |
| 2009/02/20 | 297 | 297 | 292 | 297 | 10,000 |
| 2009/02/19 | 294 | 297 | 290 | 297 | 33,000 |
| 2009/02/18 | 295 | 298 | 295 | 298 | 15,000 |
| 2009/02/17 | 293 | 298 | 290 | 298 | 12,000 |
| 2009/02/16 | 288 | 298 | 288 | 298 | 9,000 |
| 2009/02/12 | 289 | 300 | 289 | 300 | 5,000 |
| 2009/02/10 | 276 | 300 | 276 | 300 | 12,000 |
| 2009/02/09 | 294 | 298 | 275 | 276 | 33,000 |
| 2009/02/06 | 295 | 300 | 286 | 300 | 20,000 |
| 2009/02/04 | 295 | 300 | 295 | 300 | 4,000 |
| 2009/02/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/02/02 | 295 | 300 | 295 | 300 | 6,000 |
| 2009/01/27 | 290 | 300 | 290 | 300 | 10,000 |
| 2009/01/26 | 290 | 300 | 285 | 300 | 21,000 |
| 2009/01/22 | 300 | 300 | 290 | 300 | 4,000 |
| 2009/01/21 | 290 | 300 | 290 | 300 | 8,000 |
| 2009/01/20 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/01/19 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/01/16 | 296 | 305 | 296 | 305 | 8,000 |
| 2009/01/09 | 297 | 300 | 297 | 300 | 4,000 |
| 2009/01/08 | 298 | 298 | 293 | 293 | 5,000 |
| 2009/01/07 | 302 | 302 | 302 | 302 | 2,000 |
| 2009/01/06 | 324 | 324 | 298 | 317 | 11,000 |