第四北越フィナンシャルグループ(7327)の株価時系列情報
第四北越フィナンシャルグループ(7327)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,005 | 3,085 | 2,999 | 3,040 | 31,000 |
| 2018/12/27 | 3,025 | 3,090 | 2,987 | 3,035 | 59,000 |
| 2018/12/26 | 2,891 | 2,987 | 2,891 | 2,924 | 53,300 |
| 2018/12/25 | 2,850 | 2,874 | 2,787 | 2,867 | 65,500 |
| 2018/12/21 | 3,075 | 3,075 | 2,893 | 2,900 | 146,400 |
| 2018/12/20 | 3,120 | 3,200 | 3,065 | 3,075 | 69,200 |
| 2018/12/19 | 3,190 | 3,220 | 3,115 | 3,130 | 65,700 |
| 2018/12/18 | 3,240 | 3,250 | 3,160 | 3,180 | 78,200 |
| 2018/12/17 | 3,290 | 3,305 | 3,215 | 3,245 | 65,400 |
| 2018/12/14 | 3,330 | 3,330 | 3,255 | 3,295 | 112,200 |
| 2018/12/13 | 3,370 | 3,395 | 3,330 | 3,340 | 70,600 |
| 2018/12/12 | 3,320 | 3,385 | 3,290 | 3,370 | 68,000 |
| 2018/12/11 | 3,355 | 3,370 | 3,250 | 3,260 | 68,000 |
| 2018/12/10 | 3,415 | 3,450 | 3,365 | 3,375 | 59,300 |
| 2018/12/07 | 3,540 | 3,570 | 3,440 | 3,465 | 64,200 |
| 2018/12/06 | 3,555 | 3,570 | 3,495 | 3,560 | 68,100 |
| 2018/12/05 | 3,620 | 3,665 | 3,575 | 3,600 | 71,000 |
| 2018/12/04 | 3,920 | 3,930 | 3,695 | 3,720 | 65,400 |
| 2018/12/03 | 3,755 | 3,855 | 3,725 | 3,855 | 68,200 |
| 2018/11/30 | 3,685 | 3,715 | 3,650 | 3,700 | 68,300 |
| 2018/11/29 | 3,720 | 3,760 | 3,690 | 3,700 | 34,200 |
| 2018/11/28 | 3,705 | 3,705 | 3,620 | 3,655 | 45,800 |
| 2018/11/27 | 3,680 | 3,720 | 3,650 | 3,705 | 32,800 |
| 2018/11/26 | 3,630 | 3,665 | 3,610 | 3,645 | 33,000 |
| 2018/11/22 | 3,635 | 3,650 | 3,580 | 3,640 | 34,500 |
| 2018/11/21 | 3,650 | 3,670 | 3,570 | 3,670 | 46,600 |
| 2018/11/20 | 3,665 | 3,745 | 3,665 | 3,720 | 37,200 |
| 2018/11/19 | 3,790 | 3,810 | 3,705 | 3,730 | 34,200 |
| 2018/11/16 | 3,820 | 3,850 | 3,770 | 3,815 | 34,900 |
| 2018/11/15 | 3,860 | 3,880 | 3,780 | 3,825 | 51,400 |
| 2018/11/14 | 3,915 | 3,965 | 3,880 | 3,885 | 39,300 |
| 2018/11/13 | 4,000 | 4,000 | 3,890 | 3,895 | 51,300 |
| 2018/11/12 | 4,165 | 4,165 | 4,020 | 4,025 | 34,800 |
| 2018/11/09 | 4,120 | 4,255 | 4,095 | 4,095 | 49,500 |
| 2018/11/08 | 4,210 | 4,260 | 4,135 | 4,155 | 51,600 |
| 2018/11/07 | 4,080 | 4,210 | 4,075 | 4,105 | 40,800 |
| 2018/11/06 | 4,050 | 4,120 | 4,030 | 4,105 | 34,600 |
| 2018/11/05 | 4,085 | 4,125 | 4,060 | 4,075 | 41,100 |
| 2018/11/02 | 4,190 | 4,190 | 4,065 | 4,145 | 53,700 |
| 2018/11/01 | 4,070 | 4,110 | 4,035 | 4,065 | 40,000 |
| 2018/10/31 | 4,045 | 4,095 | 4,010 | 4,060 | 67,600 |
| 2018/10/30 | 3,945 | 4,040 | 3,925 | 3,990 | 72,800 |
| 2018/10/29 | 4,020 | 4,085 | 3,930 | 3,945 | 45,800 |
| 2018/10/26 | 3,935 | 4,020 | 3,925 | 3,990 | 58,400 |
| 2018/10/25 | 3,970 | 4,015 | 3,905 | 3,935 | 94,400 |
| 2018/10/24 | 4,175 | 4,175 | 4,050 | 4,090 | 98,800 |
| 2018/10/23 | 4,260 | 4,260 | 4,175 | 4,190 | 46,500 |
| 2018/10/22 | 4,285 | 4,320 | 4,245 | 4,285 | 29,900 |
| 2018/10/19 | 4,350 | 4,355 | 4,280 | 4,305 | 44,400 |
| 2018/10/18 | 4,325 | 4,375 | 4,305 | 4,360 | 62,700 |
| 2018/10/17 | 4,250 | 4,300 | 4,220 | 4,270 | 49,300 |
| 2018/10/16 | 4,220 | 4,285 | 4,175 | 4,205 | 62,500 |
| 2018/10/15 | 4,320 | 4,345 | 4,240 | 4,275 | 80,300 |
| 2018/10/12 | 4,380 | 4,420 | 4,335 | 4,375 | 86,000 |
| 2018/10/11 | 4,550 | 4,550 | 4,390 | 4,395 | 80,200 |
| 2018/10/10 | 4,750 | 4,825 | 4,655 | 4,660 | 58,800 |
| 2018/10/09 | 4,745 | 4,850 | 4,605 | 4,650 | 92,400 |
| 2018/10/05 | 4,700 | 4,760 | 4,680 | 4,745 | 76,500 |
| 2018/10/04 | 4,905 | 4,950 | 4,670 | 4,705 | 90,800 |
| 2018/10/03 | 4,920 | 5,050 | 4,870 | 4,905 | 62,100 |
| 2018/10/02 | 5,200 | 5,240 | 4,910 | 5,020 | 104,000 |
| 2018/10/01 | 5,000 | 5,320 | 4,945 | 5,320 | 85,500 |