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 |
---|---|---|---|---|---|
2017/12/29 | 523 | 529 | 523 | 526 | 25,400 |
2017/12/28 | 523 | 526 | 522 | 522 | 16,400 |
2017/12/27 | 519 | 529 | 519 | 524 | 62,600 |
2017/12/26 | 526 | 527 | 523 | 525 | 21,300 |
2017/12/25 | 530 | 530 | 524 | 526 | 25,900 |
2017/12/22 | 533 | 535 | 526 | 529 | 55,700 |
2017/12/21 | 534 | 543 | 532 | 533 | 50,100 |
2017/12/20 | 540 | 547 | 539 | 541 | 37,100 |
2017/12/19 | 542 | 544 | 538 | 540 | 30,300 |
2017/12/18 | 542 | 543 | 537 | 540 | 49,600 |
2017/12/15 | 541 | 542 | 533 | 537 | 48,600 |
2017/12/14 | 550 | 555 | 538 | 543 | 106,100 |
2017/12/13 | 531 | 554 | 531 | 554 | 116,100 |
2017/12/12 | 518 | 538 | 517 | 530 | 69,100 |
2017/12/11 | 514 | 518 | 509 | 518 | 127,300 |
2017/12/08 | 501 | 508 | 501 | 506 | 111,400 |
2017/12/07 | 506 | 510 | 505 | 505 | 50,100 |
2017/12/06 | 510 | 511 | 507 | 507 | 49,500 |
2017/12/05 | 508 | 514 | 508 | 514 | 37,600 |
2017/12/04 | 511 | 515 | 508 | 510 | 44,300 |
2017/12/01 | 510 | 512 | 506 | 511 | 41,800 |
2017/11/30 | 509 | 515 | 508 | 508 | 67,100 |
2017/11/29 | 509 | 515 | 507 | 508 | 65,200 |
2017/11/28 | 508 | 512 | 505 | 507 | 58,100 |
2017/11/27 | 514 | 514 | 510 | 511 | 41,300 |
2017/11/24 | 522 | 522 | 512 | 512 | 48,300 |
2017/11/22 | 520 | 521 | 514 | 515 | 47,500 |
2017/11/21 | 519 | 524 | 514 | 517 | 48,500 |
2017/11/20 | 512 | 517 | 510 | 514 | 26,800 |
2017/11/17 | 524 | 526 | 513 | 513 | 51,700 |
2017/11/16 | 513 | 525 | 513 | 514 | 39,700 |
2017/11/15 | 514 | 522 | 508 | 518 | 62,800 |
2017/11/14 | 530 | 530 | 513 | 514 | 73,500 |
2017/11/13 | 531 | 538 | 531 | 534 | 31,700 |
2017/11/10 | 540 | 547 | 536 | 538 | 37,300 |
2017/11/09 | 549 | 559 | 543 | 550 | 63,600 |
2017/11/08 | 548 | 554 | 543 | 547 | 64,400 |
2017/11/07 | 551 | 559 | 541 | 548 | 97,200 |
2017/11/06 | 587 | 587 | 562 | 570 | 80,300 |
2017/11/02 | 589 | 593 | 583 | 589 | 62,000 |
2017/11/01 | 597 | 597 | 588 | 593 | 62,500 |
2017/10/31 | 599 | 599 | 593 | 594 | 52,400 |
2017/10/30 | 584 | 598 | 583 | 597 | 154,600 |
2017/10/27 | 562 | 584 | 562 | 581 | 95,800 |
2017/10/26 | 562 | 563 | 558 | 560 | 19,700 |
2017/10/25 | 559 | 563 | 557 | 560 | 110,800 |
2017/10/24 | 557 | 560 | 555 | 559 | 45,000 |
2017/10/23 | 552 | 560 | 545 | 559 | 46,100 |
2017/10/20 | 546 | 556 | 539 | 545 | 75,100 |
2017/10/19 | 553 | 556 | 550 | 553 | 22,100 |
2017/10/18 | 558 | 558 | 552 | 557 | 30,500 |
2017/10/17 | 560 | 560 | 554 | 558 | 58,700 |
2017/10/16 | 545 | 562 | 544 | 558 | 135,100 |
2017/10/13 | 540 | 549 | 540 | 548 | 56,200 |
2017/10/12 | 549 | 549 | 543 | 543 | 42,100 |
2017/10/11 | 550 | 550 | 547 | 548 | 40,500 |
2017/10/10 | 548 | 554 | 546 | 551 | 52,200 |
2017/10/06 | 543 | 550 | 541 | 548 | 70,700 |
2017/10/05 | 542 | 542 | 537 | 541 | 47,600 |
2017/10/04 | 539 | 544 | 536 | 542 | 44,900 |
2017/10/03 | 544 | 545 | 537 | 539 | 35,000 |
2017/10/02 | 539 | 540 | 537 | 540 | 37,300 |
2017/09/29 | 535 | 537 | 530 | 536 | 45,900 |
2017/09/28 | 530 | 535 | 528 | 535 | 46,500 |
2017/09/27 | 525 | 527 | 522 | 527 | 13,600 |
2017/09/26 | 521 | 530 | 521 | 530 | 85,400 |
2017/09/25 | 525 | 525 | 519 | 523 | 47,300 |
2017/09/22 | 516 | 525 | 516 | 523 | 65,300 |
2017/09/21 | 520 | 527 | 518 | 519 | 67,200 |
2017/09/20 | 516 | 519 | 514 | 519 | 31,100 |
2017/09/19 | 509 | 516 | 509 | 516 | 49,800 |
2017/09/15 | 505 | 510 | 504 | 510 | 41,100 |
2017/09/14 | 505 | 509 | 502 | 504 | 23,100 |
2017/09/13 | 501 | 508 | 501 | 504 | 32,900 |
2017/09/12 | 503 | 508 | 500 | 501 | 49,700 |
2017/09/11 | 500 | 505 | 497 | 499 | 69,400 |
2017/09/08 | 506 | 513 | 490 | 503 | 91,100 |
2017/09/07 | 513 | 514 | 505 | 509 | 33,100 |
2017/09/06 | 507 | 513 | 500 | 508 | 38,600 |
2017/09/05 | 519 | 519 | 507 | 507 | 55,400 |
2017/09/04 | 519 | 519 | 512 | 514 | 40,100 |
2017/09/01 | 520 | 520 | 517 | 520 | 28,200 |
2017/08/31 | 518 | 520 | 514 | 517 | 35,400 |
2017/08/30 | 518 | 518 | 513 | 518 | 19,000 |
2017/08/29 | 517 | 519 | 508 | 517 | 45,500 |
2017/08/28 | 520 | 520 | 517 | 518 | 17,600 |
2017/08/25 | 520 | 525 | 518 | 524 | 30,700 |
2017/08/24 | 518 | 522 | 518 | 520 | 20,200 |
2017/08/23 | 525 | 525 | 518 | 521 | 27,300 |
2017/08/22 | 518 | 527 | 514 | 521 | 21,600 |
2017/08/21 | 520 | 520 | 516 | 517 | 15,800 |
2017/08/18 | 519 | 523 | 519 | 520 | 27,700 |
2017/08/17 | 529 | 531 | 526 | 527 | 18,300 |
2017/08/16 | 526 | 531 | 526 | 529 | 23,900 |
2017/08/15 | 524 | 533 | 524 | 528 | 23,500 |
2017/08/14 | 525 | 528 | 521 | 522 | 27,600 |
2017/08/10 | 524 | 530 | 522 | 530 | 26,700 |
2017/08/09 | 521 | 524 | 517 | 524 | 32,600 |
2017/08/08 | 526 | 526 | 516 | 524 | 38,000 |
2017/08/07 | 525 | 527 | 520 | 525 | 34,200 |
2017/08/04 | 522 | 525 | 519 | 520 | 27,300 |
2017/08/03 | 524 | 524 | 518 | 521 | 40,200 |
2017/08/02 | 519 | 525 | 516 | 525 | 41,900 |
2017/08/01 | 512 | 519 | 512 | 519 | 40,200 |
2017/07/31 | 508 | 508 | 504 | 505 | 18,500 |
2017/07/28 | 508 | 508 | 505 | 508 | 26,700 |
2017/07/27 | 509 | 511 | 506 | 508 | 42,300 |
2017/07/26 | 508 | 510 | 507 | 509 | 35,500 |
2017/07/25 | 510 | 511 | 507 | 507 | 31,700 |
2017/07/24 | 510 | 516 | 506 | 515 | 43,800 |
2017/07/21 | 511 | 512 | 506 | 510 | 28,200 |
2017/07/20 | 513 | 514 | 510 | 512 | 15,900 |
2017/07/19 | 508 | 511 | 507 | 511 | 17,300 |
2017/07/18 | 514 | 514 | 507 | 508 | 24,700 |
2017/07/14 | 510 | 514 | 509 | 513 | 32,500 |
2017/07/13 | 517 | 517 | 508 | 510 | 28,800 |
2017/07/12 | 518 | 519 | 516 | 517 | 21,400 |
2017/07/11 | 519 | 524 | 519 | 521 | 15,800 |
2017/07/10 | 519 | 524 | 518 | 520 | 30,600 |
2017/07/07 | 522 | 530 | 517 | 518 | 94,300 |
2017/07/06 | 518 | 523 | 518 | 520 | 31,800 |
2017/07/05 | 516 | 522 | 516 | 520 | 24,800 |
2017/07/04 | 521 | 521 | 514 | 515 | 30,800 |
2017/07/03 | 514 | 519 | 514 | 518 | 27,100 |
2017/06/30 | 511 | 517 | 510 | 516 | 33,900 |
2017/06/29 | 514 | 519 | 511 | 514 | 25,900 |
2017/06/28 | 516 | 520 | 510 | 513 | 42,300 |
2017/06/27 | 512 | 518 | 512 | 516 | 30,000 |
2017/06/26 | 514 | 519 | 513 | 513 | 28,200 |
2017/06/23 | 522 | 522 | 517 | 519 | 29,800 |
2017/06/22 | 513 | 519 | 513 | 517 | 28,200 |
2017/06/21 | 518 | 525 | 516 | 516 | 25,500 |
2017/06/20 | 520 | 525 | 519 | 522 | 44,800 |
2017/06/19 | 516 | 520 | 515 | 518 | 24,600 |
2017/06/16 | 514 | 520 | 509 | 512 | 51,600 |
2017/06/15 | 513 | 516 | 508 | 508 | 22,400 |
2017/06/14 | 511 | 519 | 511 | 514 | 23,000 |
2017/06/13 | 505 | 515 | 505 | 512 | 38,000 |
2017/06/12 | 503 | 510 | 503 | 505 | 60,600 |
2017/06/09 | 508 | 513 | 505 | 509 | 90,700 |
2017/06/08 | 518 | 518 | 503 | 510 | 52,300 |
2017/06/07 | 514 | 519 | 514 | 518 | 31,600 |
2017/06/06 | 522 | 522 | 515 | 515 | 47,600 |
2017/06/05 | 514 | 517 | 512 | 516 | 22,300 |
2017/06/02 | 513 | 516 | 511 | 514 | 57,800 |
2017/06/01 | 506 | 512 | 506 | 510 | 25,700 |
2017/05/31 | 513 | 513 | 504 | 504 | 49,300 |
2017/05/30 | 516 | 516 | 509 | 512 | 34,300 |
2017/05/29 | 516 | 518 | 514 | 516 | 31,600 |
2017/05/26 | 522 | 523 | 519 | 519 | 22,100 |
2017/05/25 | 530 | 530 | 524 | 524 | 28,700 |
2017/05/24 | 530 | 532 | 524 | 528 | 46,200 |
2017/05/23 | 521 | 530 | 521 | 525 | 57,900 |
2017/05/22 | 522 | 523 | 518 | 522 | 26,400 |
2017/05/19 | 523 | 523 | 516 | 519 | 30,100 |
2017/05/18 | 527 | 527 | 520 | 520 | 45,300 |
2017/05/17 | 536 | 540 | 535 | 535 | 29,700 |
2017/05/16 | 537 | 543 | 535 | 540 | 39,500 |
2017/05/15 | 522 | 539 | 522 | 537 | 47,800 |
2017/05/12 | 530 | 534 | 525 | 534 | 48,600 |
2017/05/11 | 530 | 532 | 527 | 530 | 40,000 |
2017/05/10 | 525 | 538 | 525 | 528 | 110,800 |
2017/05/09 | 546 | 548 | 544 | 545 | 36,000 |
2017/05/08 | 549 | 555 | 545 | 552 | 78,600 |
2017/05/02 | 536 | 548 | 536 | 541 | 43,900 |
2017/05/01 | 530 | 537 | 529 | 533 | 18,700 |
2017/04/28 | 539 | 539 | 530 | 531 | 26,900 |
2017/04/27 | 530 | 539 | 530 | 537 | 38,200 |
2017/04/26 | 539 | 539 | 530 | 533 | 35,700 |
2017/04/25 | 532 | 542 | 531 | 534 | 38,600 |
2017/04/24 | 535 | 540 | 530 | 530 | 40,300 |
2017/04/21 | 522 | 533 | 519 | 526 | 30,700 |
2017/04/20 | 519 | 526 | 517 | 522 | 35,000 |
2017/04/19 | 515 | 525 | 512 | 517 | 38,000 |
2017/04/18 | 516 | 528 | 514 | 520 | 67,500 |
2017/04/17 | 510 | 520 | 507 | 515 | 26,600 |
2017/04/14 | 509 | 515 | 505 | 510 | 55,400 |
2017/04/13 | 510 | 519 | 510 | 516 | 29,900 |
2017/04/12 | 518 | 519 | 510 | 518 | 24,300 |
2017/04/11 | 526 | 531 | 510 | 521 | 45,800 |
2017/04/10 | 526 | 535 | 526 | 533 | 23,600 |
2017/04/07 | 529 | 532 | 524 | 525 | 31,200 |
2017/04/06 | 529 | 529 | 518 | 524 | 26,800 |
2017/04/05 | 526 | 536 | 522 | 526 | 51,400 |
2017/04/04 | 539 | 540 | 517 | 522 | 66,500 |
2017/04/03 | 541 | 546 | 529 | 539 | 64,300 |
2017/03/31 | 549 | 550 | 530 | 530 | 58,100 |
2017/03/30 | 550 | 550 | 540 | 546 | 22,100 |
2017/03/29 | 548 | 554 | 543 | 552 | 31,000 |
2017/03/28 | 542 | 554 | 542 | 553 | 72,800 |
2017/03/27 | 532 | 537 | 529 | 532 | 43,800 |
2017/03/24 | 534 | 543 | 533 | 538 | 46,900 |
2017/03/23 | 542 | 543 | 526 | 529 | 69,500 |
2017/03/22 | 542 | 547 | 540 | 545 | 50,800 |
2017/03/21 | 542 | 552 | 542 | 551 | 24,100 |
2017/03/17 | 547 | 550 | 541 | 548 | 57,700 |
2017/03/16 | 547 | 554 | 545 | 547 | 41,800 |
2017/03/15 | 549 | 555 | 549 | 551 | 25,300 |
2017/03/14 | 555 | 558 | 551 | 557 | 31,300 |
2017/03/13 | 557 | 560 | 548 | 555 | 54,100 |
2017/03/10 | 560 | 560 | 551 | 557 | 122,400 |
2017/03/09 | 554 | 554 | 547 | 547 | 26,600 |
2017/03/08 | 552 | 555 | 549 | 551 | 33,800 |
2017/03/07 | 555 | 557 | 549 | 552 | 51,900 |
2017/03/06 | 549 | 560 | 549 | 555 | 35,700 |
2017/03/03 | 548 | 555 | 546 | 549 | 37,000 |
2017/03/02 | 550 | 557 | 547 | 548 | 58,500 |
2017/03/01 | 538 | 547 | 536 | 541 | 36,900 |
2017/02/28 | 531 | 541 | 526 | 536 | 60,900 |
2017/02/27 | 531 | 538 | 524 | 525 | 60,500 |
2017/02/24 | 545 | 545 | 534 | 536 | 72,400 |
2017/02/23 | 543 | 548 | 542 | 545 | 48,100 |
2017/02/22 | 552 | 554 | 548 | 549 | 31,900 |
2017/02/21 | 551 | 553 | 547 | 552 | 33,200 |
2017/02/20 | 545 | 551 | 540 | 551 | 18,000 |
2017/02/17 | 541 | 549 | 541 | 545 | 30,700 |
2017/02/16 | 544 | 552 | 537 | 541 | 62,100 |
2017/02/15 | 535 | 543 | 535 | 541 | 26,900 |
2017/02/14 | 535 | 539 | 533 | 535 | 19,500 |
2017/02/13 | 545 | 548 | 523 | 533 | 49,500 |
2017/02/10 | 529 | 541 | 521 | 539 | 67,500 |
2017/02/09 | 524 | 527 | 523 | 524 | 24,100 |
2017/02/08 | 529 | 534 | 524 | 528 | 31,600 |
2017/02/07 | 530 | 534 | 528 | 529 | 29,700 |
2017/02/06 | 535 | 535 | 528 | 530 | 42,700 |
2017/02/03 | 518 | 530 | 517 | 527 | 46,200 |
2017/02/02 | 529 | 529 | 516 | 517 | 40,400 |
2017/02/01 | 520 | 529 | 514 | 527 | 47,500 |
2017/01/31 | 523 | 524 | 515 | 518 | 42,800 |
2017/01/30 | 527 | 533 | 521 | 525 | 36,900 |
2017/01/27 | 528 | 533 | 523 | 525 | 36,400 |
2017/01/26 | 517 | 526 | 516 | 526 | 48,800 |
2017/01/25 | 523 | 523 | 510 | 514 | 61,600 |
2017/01/24 | 512 | 516 | 500 | 514 | 76,800 |
2017/01/23 | 518 | 519 | 513 | 514 | 21,900 |
2017/01/20 | 518 | 525 | 518 | 522 | 33,200 |
2017/01/19 | 520 | 526 | 517 | 521 | 45,400 |
2017/01/18 | 508 | 520 | 505 | 514 | 39,400 |
2017/01/17 | 518 | 518 | 510 | 512 | 39,900 |
2017/01/16 | 527 | 529 | 518 | 520 | 45,600 |
2017/01/13 | 526 | 534 | 525 | 531 | 45,500 |
2017/01/12 | 540 | 540 | 528 | 531 | 47,000 |
2017/01/11 | 541 | 542 | 536 | 540 | 40,600 |
2017/01/10 | 551 | 551 | 539 | 541 | 55,100 |
2017/01/06 | 544 | 552 | 541 | 551 | 49,200 |
2017/01/05 | 549 | 552 | 540 | 551 | 67,200 |
2017/01/04 | 545 | 552 | 545 | 551 | 67,000 |