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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,250 | 1,290 | 1,240 | 1,290 | 260,800 |
| 2024/08/15 | 1,212 | 1,235 | 1,201 | 1,219 | 202,200 |
| 2024/08/14 | 1,174 | 1,223 | 1,170 | 1,200 | 227,200 |
| 2024/08/13 | 1,109 | 1,171 | 1,105 | 1,171 | 271,100 |
| 2024/08/09 | 1,132 | 1,144 | 1,091 | 1,108 | 440,500 |
| 2024/08/08 | 1,127 | 1,145 | 1,096 | 1,102 | 408,200 |
| 2024/08/07 | 1,080 | 1,193 | 1,065 | 1,157 | 526,500 |
| 2024/08/06 | 1,032 | 1,092 | 1,021 | 1,092 | 556,500 |
| 2024/08/05 | 986 | 1,072 | 917 | 942 | 828,200 |
| 2024/08/02 | 1,272 | 1,279 | 1,186 | 1,196 | 459,200 |
| 2024/08/01 | 1,340 | 1,362 | 1,304 | 1,332 | 380,000 |
| 2024/07/31 | 1,296 | 1,324 | 1,285 | 1,323 | 425,500 |
| 2024/07/30 | 1,269 | 1,287 | 1,260 | 1,282 | 197,200 |
| 2024/07/29 | 1,250 | 1,284 | 1,241 | 1,278 | 187,200 |
| 2024/07/26 | 1,265 | 1,266 | 1,239 | 1,249 | 216,500 |
| 2024/07/25 | 1,301 | 1,306 | 1,266 | 1,269 | 225,000 |
| 2024/07/24 | 1,331 | 1,343 | 1,314 | 1,318 | 169,700 |
| 2024/07/23 | 1,292 | 1,330 | 1,292 | 1,330 | 176,000 |
| 2024/07/22 | 1,298 | 1,307 | 1,278 | 1,280 | 119,800 |
| 2024/07/19 | 1,311 | 1,311 | 1,288 | 1,307 | 120,300 |
| 2024/07/18 | 1,286 | 1,327 | 1,280 | 1,316 | 203,000 |
| 2024/07/17 | 1,364 | 1,374 | 1,304 | 1,304 | 234,200 |
| 2024/07/16 | 1,317 | 1,355 | 1,317 | 1,334 | 288,700 |
| 2024/07/12 | 1,295 | 1,320 | 1,285 | 1,314 | 163,700 |
| 2024/07/11 | 1,314 | 1,324 | 1,290 | 1,306 | 133,000 |
| 2024/07/10 | 1,325 | 1,337 | 1,290 | 1,309 | 218,100 |
| 2024/07/09 | 1,288 | 1,323 | 1,288 | 1,319 | 233,300 |
| 2024/07/08 | 1,305 | 1,327 | 1,291 | 1,291 | 235,200 |
| 2024/07/05 | 1,325 | 1,340 | 1,297 | 1,319 | 332,700 |
| 2024/07/04 | 1,280 | 1,315 | 1,275 | 1,310 | 281,000 |
| 2024/07/03 | 1,301 | 1,319 | 1,284 | 1,288 | 284,600 |
| 2024/07/02 | 1,285 | 1,302 | 1,284 | 1,298 | 325,000 |
| 2024/07/01 | 1,289 | 1,289 | 1,255 | 1,281 | 266,900 |
| 2024/06/28 | 1,263 | 1,291 | 1,260 | 1,272 | 366,600 |
| 2024/06/27 | 1,246 | 1,268 | 1,235 | 1,268 | 331,900 |
| 2024/06/26 | 1,214 | 1,247 | 1,209 | 1,247 | 290,400 |
| 2024/06/25 | 1,208 | 1,242 | 1,198 | 1,223 | 406,400 |
| 2024/06/24 | 1,180 | 1,198 | 1,166 | 1,192 | 153,500 |
| 2024/06/21 | 1,179 | 1,203 | 1,177 | 1,179 | 141,800 |
| 2024/06/20 | 1,220 | 1,225 | 1,167 | 1,173 | 177,300 |
| 2024/06/19 | 1,194 | 1,229 | 1,186 | 1,220 | 289,400 |
| 2024/06/18 | 1,174 | 1,198 | 1,163 | 1,171 | 287,500 |
| 2024/06/17 | 1,155 | 1,164 | 1,130 | 1,149 | 221,500 |
| 2024/06/14 | 1,111 | 1,170 | 1,109 | 1,167 | 539,600 |
| 2024/06/13 | 1,201 | 1,201 | 1,140 | 1,141 | 223,200 |
| 2024/06/12 | 1,161 | 1,205 | 1,158 | 1,194 | 288,000 |
| 2024/06/11 | 1,195 | 1,209 | 1,174 | 1,177 | 216,600 |
| 2024/06/10 | 1,184 | 1,207 | 1,181 | 1,190 | 184,100 |
| 2024/06/07 | 1,158 | 1,193 | 1,158 | 1,174 | 198,400 |
| 2024/06/06 | 1,161 | 1,175 | 1,137 | 1,158 | 237,900 |
| 2024/06/05 | 1,161 | 1,176 | 1,139 | 1,154 | 256,000 |
| 2024/06/04 | 1,218 | 1,236 | 1,178 | 1,188 | 364,000 |
| 2024/06/03 | 1,200 | 1,231 | 1,196 | 1,225 | 409,000 |
| 2024/05/31 | 1,160 | 1,192 | 1,155 | 1,183 | 401,900 |
| 2024/05/30 | 1,113 | 1,136 | 1,091 | 1,125 | 195,300 |
| 2024/05/29 | 1,111 | 1,135 | 1,104 | 1,107 | 174,800 |
| 2024/05/28 | 1,124 | 1,137 | 1,106 | 1,113 | 195,600 |
| 2024/05/27 | 1,113 | 1,131 | 1,113 | 1,126 | 123,200 |
| 2024/05/24 | 1,101 | 1,121 | 1,087 | 1,113 | 190,600 |
| 2024/05/23 | 1,124 | 1,136 | 1,100 | 1,114 | 163,500 |
| 2024/05/22 | 1,137 | 1,157 | 1,127 | 1,135 | 308,400 |
| 2024/05/21 | 1,100 | 1,162 | 1,090 | 1,137 | 342,900 |
| 2024/05/20 | 1,100 | 1,126 | 1,100 | 1,122 | 312,600 |
| 2024/05/17 | 1,063 | 1,096 | 1,063 | 1,090 | 311,200 |
| 2024/05/16 | 1,132 | 1,132 | 1,063 | 1,077 | 593,400 |
| 2024/05/15 | 1,182 | 1,195 | 1,108 | 1,127 | 1,416,400 |
| 2024/05/14 | 1,091 | 1,170 | 1,090 | 1,170 | 2,052,600 |
| 2024/05/13 | 1,063 | 1,064 | 1,027 | 1,064 | 699,200 |
| 2024/05/10 | 912 | 923 | 906 | 914 | 230,600 |
| 2024/05/09 | 905 | 911 | 893 | 902 | 157,000 |
| 2024/05/08 | 887 | 907 | 887 | 902 | 227,900 |
| 2024/05/07 | 912 | 912 | 887 | 887 | 245,000 |
| 2024/05/02 | 917 | 924 | 904 | 905 | 203,100 |
| 2024/05/01 | 926 | 926 | 910 | 916 | 180,500 |
| 2024/04/30 | 939 | 940 | 922 | 932 | 265,100 |
| 2024/04/26 | 921 | 945 | 917 | 930 | 200,000 |
| 2024/04/25 | 938 | 938 | 919 | 921 | 138,300 |
| 2024/04/24 | 925 | 946 | 922 | 937 | 244,500 |
| 2024/04/23 | 922 | 927 | 911 | 922 | 141,200 |
| 2024/04/22 | 920 | 920 | 895 | 913 | 204,400 |
| 2024/04/19 | 905 | 914 | 870 | 892 | 279,700 |
| 2024/04/18 | 886 | 914 | 885 | 902 | 221,600 |
| 2024/04/17 | 902 | 906 | 878 | 886 | 262,900 |
| 2024/04/16 | 930 | 940 | 904 | 905 | 209,100 |
| 2024/04/15 | 932 | 940 | 917 | 935 | 150,600 |
| 2024/04/12 | 923 | 947 | 917 | 947 | 322,000 |
| 2024/04/11 | 900 | 923 | 896 | 923 | 211,700 |
| 2024/04/10 | 906 | 913 | 904 | 909 | 172,200 |
| 2024/04/09 | 939 | 939 | 912 | 921 | 217,400 |
| 2024/04/08 | 918 | 942 | 907 | 933 | 270,900 |
| 2024/04/05 | 900 | 911 | 893 | 911 | 212,600 |
| 2024/04/04 | 920 | 927 | 909 | 918 | 184,300 |
| 2024/04/03 | 894 | 922 | 886 | 910 | 235,400 |
| 2024/04/02 | 921 | 924 | 889 | 900 | 321,000 |
| 2024/04/01 | 950 | 950 | 905 | 915 | 311,600 |
| 2024/03/29 | 948 | 965 | 947 | 954 | 191,400 |
| 2024/03/28 | 966 | 977 | 950 | 950 | 249,500 |
| 2024/03/27 | 971 | 986 | 962 | 978 | 318,600 |
| 2024/03/26 | 960 | 982 | 951 | 966 | 217,600 |
| 2024/03/25 | 986 | 989 | 962 | 964 | 319,400 |
| 2024/03/22 | 994 | 994 | 974 | 991 | 309,200 |
| 2024/03/21 | 974 | 1,004 | 969 | 984 | 420,800 |
| 2024/03/19 | 983 | 994 | 951 | 969 | 511,300 |
| 2024/03/18 | 1,000 | 1,005 | 976 | 983 | 410,200 |
| 2024/03/15 | 963 | 988 | 957 | 970 | 375,200 |
| 2024/03/14 | 963 | 980 | 956 | 965 | 236,700 |
| 2024/03/13 | 985 | 988 | 951 | 967 | 282,800 |
| 2024/03/12 | 951 | 971 | 941 | 963 | 355,600 |
| 2024/03/11 | 1,032 | 1,035 | 962 | 974 | 703,100 |
| 2024/03/08 | 1,003 | 1,056 | 993 | 1,041 | 825,500 |
| 2024/03/07 | 975 | 1,003 | 972 | 993 | 512,200 |
| 2024/03/06 | 947 | 980 | 937 | 962 | 340,700 |
| 2024/03/05 | 936 | 951 | 932 | 947 | 240,700 |
| 2024/03/04 | 966 | 969 | 938 | 943 | 379,000 |
| 2024/03/01 | 971 | 976 | 958 | 965 | 353,700 |
| 2024/02/29 | 941 | 957 | 930 | 953 | 410,500 |
| 2024/02/28 | 930 | 957 | 926 | 943 | 507,900 |
| 2024/02/27 | 903 | 939 | 902 | 922 | 487,300 |
| 2024/02/26 | 892 | 898 | 887 | 890 | 216,400 |
| 2024/02/22 | 889 | 895 | 881 | 890 | 300,300 |
| 2024/02/21 | 863 | 885 | 860 | 882 | 201,200 |
| 2024/02/20 | 885 | 893 | 863 | 868 | 249,700 |
| 2024/02/19 | 859 | 885 | 857 | 885 | 370,000 |
| 2024/02/16 | 835 | 860 | 834 | 856 | 386,500 |
| 2024/02/15 | 840 | 845 | 819 | 822 | 308,000 |
| 2024/02/14 | 831 | 839 | 824 | 838 | 272,600 |
| 2024/02/13 | 820 | 831 | 819 | 831 | 320,000 |
| 2024/02/09 | 815 | 825 | 807 | 811 | 347,100 |
| 2024/02/08 | 840 | 843 | 818 | 829 | 431,600 |
| 2024/02/07 | 851 | 857 | 842 | 849 | 319,600 |
| 2024/02/06 | 872 | 876 | 858 | 859 | 415,800 |
| 2024/02/05 | 868 | 888 | 853 | 881 | 886,100 |
| 2024/02/02 | 828 | 833 | 815 | 826 | 361,100 |
| 2024/02/01 | 835 | 835 | 815 | 830 | 349,700 |
| 2024/01/31 | 823 | 843 | 818 | 842 | 404,000 |
| 2024/01/30 | 823 | 828 | 820 | 824 | 201,300 |
| 2024/01/29 | 818 | 825 | 812 | 821 | 209,900 |
| 2024/01/26 | 816 | 826 | 804 | 809 | 373,500 |
| 2024/01/25 | 835 | 835 | 811 | 817 | 462,600 |
| 2024/01/24 | 795 | 821 | 790 | 820 | 531,800 |
| 2024/01/23 | 799 | 800 | 784 | 796 | 337,100 |
| 2024/01/22 | 783 | 794 | 775 | 790 | 247,500 |
| 2024/01/19 | 777 | 781 | 773 | 775 | 175,200 |
| 2024/01/18 | 773 | 782 | 767 | 781 | 220,800 |
| 2024/01/17 | 775 | 776 | 765 | 765 | 215,600 |
| 2024/01/16 | 778 | 778 | 762 | 767 | 162,900 |
| 2024/01/15 | 758 | 777 | 758 | 776 | 217,600 |
| 2024/01/12 | 778 | 778 | 752 | 757 | 436,200 |
| 2024/01/11 | 768 | 787 | 767 | 772 | 368,500 |
| 2024/01/10 | 768 | 775 | 761 | 761 | 238,700 |
| 2024/01/09 | 780 | 782 | 766 | 772 | 204,800 |
| 2024/01/05 | 781 | 789 | 776 | 780 | 209,900 |
| 2024/01/04 | 765 | 777 | 748 | 776 | 377,300 |