富山第一銀行(7184)の株価時系列情報
富山第一銀行(7184)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 999 | 999 | 982 | 994 | 191,700 |
| 2025/06/12 | 971 | 998 | 971 | 996 | 174,500 |
| 2025/06/11 | 980 | 981 | 967 | 973 | 129,600 |
| 2025/06/10 | 994 | 1,007 | 980 | 980 | 164,300 |
| 2025/06/09 | 995 | 997 | 985 | 989 | 83,800 |
| 2025/06/06 | 994 | 1,004 | 981 | 983 | 112,200 |
| 2025/06/05 | 991 | 1,005 | 989 | 995 | 178,400 |
| 2025/06/04 | 992 | 1,005 | 989 | 996 | 120,200 |
| 2025/06/03 | 988 | 1,003 | 974 | 988 | 164,500 |
| 2025/06/02 | 973 | 988 | 973 | 988 | 125,800 |
| 2025/05/30 | 971 | 985 | 964 | 980 | 95,100 |
| 2025/05/29 | 962 | 984 | 956 | 976 | 191,400 |
| 2025/05/28 | 968 | 970 | 954 | 954 | 108,300 |
| 2025/05/27 | 955 | 961 | 949 | 958 | 86,700 |
| 2025/05/26 | 961 | 970 | 956 | 960 | 101,800 |
| 2025/05/23 | 963 | 971 | 961 | 961 | 89,800 |
| 2025/05/22 | 957 | 967 | 954 | 957 | 126,300 |
| 2025/05/21 | 965 | 982 | 964 | 968 | 185,500 |
| 2025/05/20 | 975 | 980 | 955 | 961 | 168,500 |
| 2025/05/19 | 962 | 972 | 956 | 969 | 152,700 |
| 2025/05/16 | 962 | 971 | 940 | 962 | 270,900 |
| 2025/05/15 | 981 | 982 | 965 | 966 | 246,200 |
| 2025/05/14 | 1,009 | 1,021 | 975 | 989 | 455,500 |
| 2025/05/13 | 1,136 | 1,142 | 985 | 1,006 | 792,100 |
| 2025/05/12 | 1,059 | 1,086 | 1,056 | 1,084 | 173,100 |
| 2025/05/09 | 1,023 | 1,054 | 1,023 | 1,050 | 167,200 |
| 2025/05/08 | 1,032 | 1,032 | 1,012 | 1,020 | 183,100 |
| 2025/05/07 | 1,028 | 1,041 | 1,015 | 1,035 | 214,900 |
| 2025/05/02 | 1,055 | 1,062 | 1,019 | 1,028 | 203,800 |
| 2025/05/01 | 1,090 | 1,090 | 1,053 | 1,057 | 181,900 |
| 2025/04/30 | 1,091 | 1,105 | 1,077 | 1,093 | 195,100 |
| 2025/04/28 | 1,085 | 1,102 | 1,084 | 1,091 | 171,500 |
| 2025/04/25 | 1,111 | 1,113 | 1,076 | 1,078 | 242,900 |
| 2025/04/24 | 1,119 | 1,128 | 1,096 | 1,103 | 198,800 |
| 2025/04/23 | 1,096 | 1,120 | 1,094 | 1,101 | 225,300 |
| 2025/04/22 | 1,065 | 1,083 | 1,064 | 1,080 | 110,100 |
| 2025/04/21 | 1,071 | 1,071 | 1,053 | 1,065 | 100,300 |
| 2025/04/18 | 1,060 | 1,075 | 1,056 | 1,071 | 147,600 |
| 2025/04/17 | 1,018 | 1,041 | 1,008 | 1,041 | 127,800 |
| 2025/04/16 | 1,033 | 1,040 | 1,009 | 1,019 | 102,400 |
| 2025/04/15 | 1,032 | 1,039 | 1,022 | 1,032 | 118,800 |
| 2025/04/14 | 1,009 | 1,026 | 997 | 1,018 | 189,500 |
| 2025/04/11 | 1,020 | 1,025 | 980 | 999 | 294,400 |
| 2025/04/10 | 1,031 | 1,055 | 1,020 | 1,040 | 323,100 |
| 2025/04/09 | 959 | 959 | 920 | 941 | 485,500 |
| 2025/04/08 | 960 | 1,018 | 957 | 989 | 284,200 |
| 2025/04/07 | 876 | 943 | 864 | 917 | 510,800 |
| 2025/04/04 | 1,040 | 1,040 | 975 | 1,020 | 515,400 |
| 2025/04/03 | 1,070 | 1,088 | 1,049 | 1,084 | 522,900 |
| 2025/04/02 | 1,121 | 1,139 | 1,103 | 1,139 | 261,800 |
| 2025/04/01 | 1,164 | 1,181 | 1,120 | 1,127 | 463,100 |
| 2025/03/31 | 1,090 | 1,156 | 1,057 | 1,147 | 687,900 |
| 2025/03/28 | 1,118 | 1,118 | 1,083 | 1,088 | 182,500 |
| 2025/03/27 | 1,090 | 1,120 | 1,086 | 1,120 | 276,700 |
| 2025/03/26 | 1,098 | 1,099 | 1,079 | 1,099 | 156,100 |
| 2025/03/25 | 1,111 | 1,111 | 1,088 | 1,093 | 124,700 |
| 2025/03/24 | 1,108 | 1,109 | 1,093 | 1,105 | 129,900 |
| 2025/03/21 | 1,068 | 1,107 | 1,068 | 1,104 | 196,300 |
| 2025/03/19 | 1,075 | 1,080 | 1,065 | 1,070 | 97,000 |
| 2025/03/18 | 1,052 | 1,081 | 1,052 | 1,076 | 179,100 |
| 2025/03/17 | 1,059 | 1,064 | 1,048 | 1,051 | 178,600 |
| 2025/03/14 | 1,028 | 1,049 | 1,026 | 1,047 | 208,600 |
| 2025/03/13 | 1,028 | 1,039 | 1,021 | 1,027 | 146,800 |
| 2025/03/12 | 1,019 | 1,031 | 1,014 | 1,024 | 141,200 |
| 2025/03/11 | 1,000 | 1,019 | 987 | 1,018 | 252,200 |
| 2025/03/10 | 1,035 | 1,037 | 1,011 | 1,011 | 151,500 |
| 2025/03/07 | 1,022 | 1,033 | 1,013 | 1,032 | 137,100 |
| 2025/03/06 | 1,016 | 1,039 | 1,015 | 1,039 | 216,100 |
| 2025/03/05 | 987 | 1,011 | 983 | 1,006 | 183,600 |
| 2025/03/04 | 990 | 993 | 981 | 991 | 95,300 |
| 2025/03/03 | 993 | 1,000 | 980 | 993 | 165,000 |
| 2025/02/28 | 992 | 1,002 | 980 | 982 | 185,700 |
| 2025/02/27 | 999 | 1,008 | 992 | 1,006 | 113,000 |
| 2025/02/26 | 992 | 998 | 983 | 993 | 174,300 |
| 2025/02/25 | 1,000 | 1,009 | 989 | 999 | 227,200 |
| 2025/02/21 | 1,006 | 1,010 | 994 | 1,010 | 163,300 |
| 2025/02/20 | 1,028 | 1,028 | 1,000 | 1,010 | 204,000 |
| 2025/02/19 | 1,036 | 1,063 | 1,022 | 1,022 | 185,800 |
| 2025/02/18 | 1,020 | 1,036 | 1,018 | 1,034 | 140,300 |
| 2025/02/17 | 1,013 | 1,025 | 1,013 | 1,020 | 116,300 |
| 2025/02/14 | 1,013 | 1,020 | 1,008 | 1,010 | 137,200 |
| 2025/02/13 | 1,017 | 1,027 | 1,013 | 1,013 | 184,800 |
| 2025/02/12 | 1,031 | 1,031 | 1,009 | 1,011 | 124,800 |
| 2025/02/10 | 1,045 | 1,047 | 1,018 | 1,027 | 248,900 |
| 2025/02/07 | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 |
| 2025/02/06 | 1,032 | 1,050 | 1,029 | 1,046 | 231,700 |
| 2025/02/05 | 1,047 | 1,072 | 1,029 | 1,032 | 231,100 |
| 2025/02/04 | 1,048 | 1,049 | 1,031 | 1,038 | 182,500 |
| 2025/02/03 | 1,080 | 1,080 | 1,017 | 1,018 | 344,300 |
| 2025/01/31 | 1,071 | 1,082 | 1,058 | 1,082 | 118,800 |
| 2025/01/30 | 1,043 | 1,064 | 1,039 | 1,064 | 130,900 |
| 2025/01/29 | 1,052 | 1,052 | 1,036 | 1,047 | 134,400 |
| 2025/01/28 | 1,030 | 1,045 | 1,025 | 1,041 | 99,500 |
| 2025/01/27 | 1,040 | 1,046 | 1,029 | 1,030 | 102,000 |
| 2025/01/24 | 1,028 | 1,045 | 1,017 | 1,027 | 103,900 |
| 2025/01/23 | 1,036 | 1,036 | 1,018 | 1,023 | 104,200 |
| 2025/01/22 | 1,051 | 1,051 | 1,038 | 1,040 | 83,100 |
| 2025/01/21 | 1,059 | 1,062 | 1,035 | 1,046 | 83,100 |
| 2025/01/20 | 1,048 | 1,055 | 1,041 | 1,055 | 135,300 |
| 2025/01/17 | 1,035 | 1,044 | 1,007 | 1,038 | 150,300 |
| 2025/01/16 | 1,042 | 1,045 | 1,028 | 1,035 | 100,300 |
| 2025/01/15 | 1,017 | 1,032 | 1,017 | 1,029 | 102,500 |
| 2025/01/14 | 1,020 | 1,028 | 1,007 | 1,014 | 161,100 |
| 2025/01/10 | 1,046 | 1,047 | 1,022 | 1,022 | 177,200 |
| 2025/01/09 | 1,067 | 1,076 | 1,046 | 1,046 | 223,700 |
| 2025/01/08 | 1,070 | 1,087 | 1,064 | 1,074 | 146,400 |
| 2025/01/07 | 1,068 | 1,075 | 1,052 | 1,066 | 160,300 |
| 2025/01/06 | 1,068 | 1,071 | 1,048 | 1,055 | 200,600 |
| 2024/12/30 | 1,081 | 1,093 | 1,064 | 1,068 | 134,400 |
| 2024/12/27 | 1,084 | 1,087 | 1,074 | 1,081 | 154,500 |
| 2024/12/26 | 1,093 | 1,093 | 1,073 | 1,082 | 156,600 |
| 2024/12/25 | 1,113 | 1,113 | 1,075 | 1,093 | 127,300 |
| 2024/12/24 | 1,095 | 1,113 | 1,090 | 1,109 | 130,900 |
| 2024/12/23 | 1,059 | 1,086 | 1,057 | 1,080 | 111,300 |
| 2024/12/20 | 1,087 | 1,087 | 1,059 | 1,059 | 137,900 |
| 2024/12/19 | 1,065 | 1,098 | 1,060 | 1,084 | 135,200 |
| 2024/12/18 | 1,082 | 1,098 | 1,075 | 1,086 | 104,500 |
| 2024/12/17 | 1,111 | 1,118 | 1,084 | 1,090 | 95,700 |
| 2024/12/16 | 1,115 | 1,121 | 1,098 | 1,106 | 107,600 |
| 2024/12/13 | 1,135 | 1,143 | 1,113 | 1,122 | 169,500 |
| 2024/12/12 | 1,145 | 1,158 | 1,141 | 1,143 | 163,900 |
| 2024/12/11 | 1,128 | 1,146 | 1,117 | 1,146 | 109,100 |
| 2024/12/10 | 1,135 | 1,141 | 1,116 | 1,118 | 135,500 |
| 2024/12/09 | 1,142 | 1,142 | 1,103 | 1,126 | 144,600 |
| 2024/12/06 | 1,117 | 1,128 | 1,107 | 1,126 | 127,400 |
| 2024/12/05 | 1,127 | 1,135 | 1,111 | 1,115 | 128,300 |
| 2024/12/04 | 1,157 | 1,160 | 1,118 | 1,122 | 188,300 |
| 2024/12/03 | 1,160 | 1,171 | 1,144 | 1,156 | 237,600 |
| 2024/12/02 | 1,097 | 1,155 | 1,093 | 1,152 | 336,100 |
| 2024/11/29 | 1,064 | 1,082 | 1,058 | 1,075 | 103,500 |
| 2024/11/28 | 1,052 | 1,074 | 1,051 | 1,062 | 90,100 |
| 2024/11/27 | 1,062 | 1,073 | 1,051 | 1,056 | 126,300 |
| 2024/11/26 | 1,106 | 1,114 | 1,062 | 1,072 | 151,500 |
| 2024/11/25 | 1,104 | 1,125 | 1,097 | 1,097 | 186,700 |
| 2024/11/22 | 1,099 | 1,105 | 1,090 | 1,092 | 67,000 |
| 2024/11/21 | 1,079 | 1,111 | 1,079 | 1,095 | 116,900 |
| 2024/11/20 | 1,097 | 1,101 | 1,075 | 1,079 | 102,300 |
| 2024/11/19 | 1,087 | 1,111 | 1,087 | 1,100 | 132,300 |
| 2024/11/18 | 1,112 | 1,112 | 1,083 | 1,085 | 158,300 |
| 2024/11/15 | 1,129 | 1,129 | 1,099 | 1,112 | 136,000 |
| 2024/11/14 | 1,099 | 1,129 | 1,091 | 1,113 | 213,600 |
| 2024/11/13 | 1,137 | 1,150 | 1,107 | 1,110 | 211,300 |
| 2024/11/12 | 1,125 | 1,143 | 1,119 | 1,119 | 202,500 |
| 2024/11/11 | 1,141 | 1,169 | 1,128 | 1,130 | 224,400 |
| 2024/11/08 | 1,177 | 1,201 | 1,156 | 1,169 | 263,300 |
| 2024/11/07 | 1,200 | 1,209 | 1,156 | 1,173 | 266,000 |
| 2024/11/06 | 1,092 | 1,151 | 1,090 | 1,151 | 226,400 |
| 2024/11/05 | 1,080 | 1,087 | 1,068 | 1,078 | 121,500 |
| 2024/11/01 | 1,100 | 1,117 | 1,087 | 1,090 | 166,400 |
| 2024/10/31 | 1,120 | 1,131 | 1,109 | 1,120 | 205,800 |
| 2024/10/30 | 1,124 | 1,130 | 1,102 | 1,122 | 252,400 |
| 2024/10/29 | 1,105 | 1,138 | 1,105 | 1,123 | 485,200 |
| 2024/10/28 | 1,025 | 1,055 | 1,025 | 1,045 | 85,800 |
| 2024/10/25 | 1,057 | 1,060 | 1,021 | 1,033 | 156,500 |
| 2024/10/24 | 1,045 | 1,057 | 1,034 | 1,056 | 120,800 |
| 2024/10/23 | 1,063 | 1,067 | 1,050 | 1,052 | 86,400 |
| 2024/10/22 | 1,083 | 1,087 | 1,055 | 1,062 | 108,400 |
| 2024/10/21 | 1,110 | 1,110 | 1,082 | 1,089 | 90,100 |
| 2024/10/18 | 1,098 | 1,115 | 1,085 | 1,106 | 112,400 |
| 2024/10/17 | 1,087 | 1,098 | 1,083 | 1,087 | 115,900 |
| 2024/10/16 | 1,069 | 1,094 | 1,065 | 1,078 | 123,000 |
| 2024/10/15 | 1,085 | 1,097 | 1,073 | 1,090 | 169,800 |
| 2024/10/11 | 1,076 | 1,085 | 1,061 | 1,066 | 110,500 |
| 2024/10/10 | 1,066 | 1,069 | 1,051 | 1,063 | 89,500 |
| 2024/10/09 | 1,065 | 1,067 | 1,048 | 1,054 | 73,000 |
| 2024/10/08 | 1,100 | 1,105 | 1,050 | 1,059 | 218,200 |
| 2024/10/07 | 1,083 | 1,117 | 1,070 | 1,108 | 259,600 |
| 2024/10/04 | 1,059 | 1,071 | 1,054 | 1,054 | 118,800 |
| 2024/10/03 | 1,077 | 1,077 | 1,048 | 1,052 | 126,600 |
| 2024/10/02 | 1,073 | 1,093 | 1,051 | 1,058 | 203,500 |
| 2024/10/01 | 1,062 | 1,093 | 1,052 | 1,089 | 200,400 |
| 2024/09/30 | 1,080 | 1,098 | 1,038 | 1,061 | 291,100 |
| 2024/09/27 | 1,088 | 1,098 | 1,046 | 1,056 | 230,700 |
| 2024/09/26 | 1,050 | 1,073 | 1,041 | 1,073 | 249,800 |
| 2024/09/25 | 1,038 | 1,038 | 1,012 | 1,030 | 191,800 |
| 2024/09/24 | 1,066 | 1,074 | 1,031 | 1,042 | 364,700 |
| 2024/09/20 | 1,098 | 1,103 | 1,031 | 1,054 | 2,133,800 |
| 2024/09/19 | 1,068 | 1,078 | 1,040 | 1,077 | 267,900 |
| 2024/09/18 | 1,050 | 1,055 | 1,036 | 1,049 | 198,200 |
| 2024/09/17 | 1,058 | 1,070 | 1,014 | 1,033 | 228,700 |
| 2024/09/13 | 1,074 | 1,086 | 1,054 | 1,054 | 252,400 |
| 2024/09/12 | 1,085 | 1,091 | 1,070 | 1,075 | 207,600 |
| 2024/09/11 | 1,095 | 1,100 | 1,051 | 1,057 | 213,200 |
| 2024/09/10 | 1,093 | 1,134 | 1,093 | 1,114 | 219,800 |
| 2024/09/09 | 1,080 | 1,102 | 1,065 | 1,087 | 227,100 |
| 2024/09/06 | 1,140 | 1,150 | 1,110 | 1,122 | 255,200 |
| 2024/09/05 | 1,101 | 1,154 | 1,098 | 1,129 | 270,500 |
| 2024/09/04 | 1,190 | 1,191 | 1,138 | 1,139 | 354,700 |
| 2024/09/03 | 1,234 | 1,246 | 1,223 | 1,234 | 150,000 |
| 2024/09/02 | 1,229 | 1,232 | 1,206 | 1,218 | 156,400 |
| 2024/08/30 | 1,235 | 1,235 | 1,204 | 1,215 | 203,600 |
| 2024/08/29 | 1,214 | 1,236 | 1,206 | 1,230 | 246,100 |
| 2024/08/28 | 1,176 | 1,212 | 1,174 | 1,208 | 236,100 |
| 2024/08/27 | 1,217 | 1,217 | 1,180 | 1,194 | 298,000 |
| 2024/08/26 | 1,272 | 1,276 | 1,208 | 1,223 | 282,800 |
| 2024/08/23 | 1,300 | 1,318 | 1,276 | 1,291 | 167,200 |
| 2024/08/22 | 1,308 | 1,308 | 1,276 | 1,293 | 173,700 |
| 2024/08/21 | 1,306 | 1,322 | 1,293 | 1,300 | 144,500 |
| 2024/08/20 | 1,349 | 1,350 | 1,292 | 1,324 | 255,100 |
| 2024/08/19 | 1,286 | 1,326 | 1,271 | 1,310 | 294,100 |