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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,830 | 3,850 | 3,805 | 3,835 | 81,600 |
| 2023/12/28 | 3,825 | 3,830 | 3,780 | 3,805 | 53,500 |
| 2023/12/27 | 3,740 | 3,815 | 3,740 | 3,815 | 167,900 |
| 2023/12/26 | 3,785 | 3,795 | 3,715 | 3,735 | 89,700 |
| 2023/12/25 | 3,865 | 3,885 | 3,775 | 3,785 | 62,800 |
| 2023/12/22 | 3,775 | 3,820 | 3,770 | 3,810 | 86,600 |
| 2023/12/21 | 3,845 | 3,855 | 3,770 | 3,775 | 120,100 |
| 2023/12/20 | 3,875 | 3,905 | 3,850 | 3,865 | 111,300 |
| 2023/12/19 | 3,975 | 3,985 | 3,910 | 3,920 | 145,600 |
| 2023/12/18 | 3,955 | 3,975 | 3,905 | 3,960 | 135,100 |
| 2023/12/15 | 4,010 | 4,045 | 3,970 | 3,990 | 156,300 |
| 2023/12/14 | 4,130 | 4,155 | 4,030 | 4,035 | 160,700 |
| 2023/12/13 | 4,050 | 4,145 | 4,050 | 4,135 | 122,900 |
| 2023/12/12 | 4,060 | 4,090 | 4,015 | 4,040 | 110,800 |
| 2023/12/11 | 4,105 | 4,145 | 4,045 | 4,075 | 209,500 |
| 2023/12/08 | 4,020 | 4,095 | 4,005 | 4,050 | 177,900 |
| 2023/12/07 | 3,935 | 4,035 | 3,935 | 4,025 | 132,700 |
| 2023/12/06 | 3,925 | 3,995 | 3,925 | 3,990 | 118,500 |
| 2023/12/05 | 3,930 | 3,990 | 3,930 | 3,940 | 128,600 |
| 2023/12/04 | 3,955 | 3,990 | 3,910 | 3,965 | 120,400 |
| 2023/12/01 | 3,975 | 3,990 | 3,945 | 3,960 | 126,500 |
| 2023/11/30 | 3,900 | 3,960 | 3,900 | 3,940 | 120,900 |
| 2023/11/29 | 4,005 | 4,040 | 3,905 | 3,910 | 119,500 |
| 2023/11/28 | 3,980 | 4,085 | 3,980 | 4,020 | 130,400 |
| 2023/11/27 | 3,995 | 4,040 | 3,975 | 4,015 | 112,300 |
| 2023/11/24 | 3,935 | 3,975 | 3,930 | 3,965 | 83,000 |
| 2023/11/22 | 3,875 | 3,975 | 3,875 | 3,945 | 107,100 |
| 2023/11/21 | 3,860 | 3,930 | 3,860 | 3,915 | 112,000 |
| 2023/11/20 | 3,870 | 3,965 | 3,865 | 3,890 | 145,200 |
| 2023/11/17 | 3,750 | 3,885 | 3,745 | 3,870 | 105,700 |
| 2023/11/16 | 3,810 | 3,880 | 3,785 | 3,785 | 118,700 |
| 2023/11/15 | 3,810 | 3,860 | 3,770 | 3,830 | 133,000 |
| 2023/11/14 | 3,875 | 3,875 | 3,770 | 3,810 | 75,100 |
| 2023/11/13 | 3,800 | 3,845 | 3,770 | 3,810 | 106,000 |
| 2023/11/10 | 3,735 | 3,845 | 3,695 | 3,840 | 123,600 |
| 2023/11/09 | 3,640 | 3,735 | 3,600 | 3,705 | 108,200 |
| 2023/11/08 | 3,860 | 3,860 | 3,630 | 3,670 | 197,100 |
| 2023/11/07 | 3,880 | 3,930 | 3,855 | 3,860 | 83,700 |
| 2023/11/06 | 3,970 | 3,995 | 3,900 | 3,905 | 111,700 |
| 2023/11/02 | 4,040 | 4,095 | 3,925 | 3,965 | 100,800 |
| 2023/11/01 | 3,955 | 4,040 | 3,935 | 4,025 | 143,400 |
| 2023/10/31 | 3,880 | 3,940 | 3,810 | 3,915 | 123,400 |
| 2023/10/30 | 3,820 | 3,895 | 3,800 | 3,810 | 115,400 |
| 2023/10/27 | 3,755 | 3,885 | 3,755 | 3,875 | 91,100 |
| 2023/10/26 | 3,785 | 3,800 | 3,715 | 3,745 | 70,000 |
| 2023/10/25 | 3,755 | 3,805 | 3,745 | 3,760 | 104,800 |
| 2023/10/24 | 3,795 | 3,795 | 3,680 | 3,760 | 96,300 |
| 2023/10/23 | 3,795 | 3,830 | 3,780 | 3,805 | 72,200 |
| 2023/10/20 | 3,825 | 3,860 | 3,775 | 3,790 | 60,400 |
| 2023/10/19 | 3,795 | 3,835 | 3,790 | 3,825 | 59,100 |
| 2023/10/18 | 3,825 | 3,845 | 3,785 | 3,830 | 81,500 |
| 2023/10/17 | 3,775 | 3,795 | 3,715 | 3,760 | 72,400 |
| 2023/10/16 | 3,765 | 3,790 | 3,715 | 3,735 | 63,500 |
| 2023/10/13 | 3,860 | 3,910 | 3,795 | 3,800 | 97,100 |
| 2023/10/12 | 3,920 | 3,935 | 3,895 | 3,910 | 54,200 |
| 2023/10/11 | 3,965 | 3,965 | 3,910 | 3,920 | 62,700 |
| 2023/10/10 | 3,875 | 3,975 | 3,855 | 3,965 | 109,800 |
| 2023/10/06 | 3,815 | 3,880 | 3,780 | 3,835 | 63,300 |
| 2023/10/05 | 3,680 | 3,820 | 3,680 | 3,800 | 91,100 |
| 2023/10/04 | 3,715 | 3,775 | 3,690 | 3,690 | 135,800 |
| 2023/10/03 | 3,885 | 3,885 | 3,790 | 3,805 | 71,500 |
| 2023/10/02 | 3,865 | 3,970 | 3,855 | 3,900 | 110,100 |
| 2023/09/29 | 3,900 | 3,920 | 3,760 | 3,795 | 95,700 |
| 2023/09/28 | 3,950 | 3,985 | 3,900 | 3,930 | 95,900 |
| 2023/09/27 | 3,930 | 4,030 | 3,890 | 4,020 | 128,800 |
| 2023/09/26 | 3,995 | 4,005 | 3,925 | 3,965 | 148,500 |
| 2023/09/25 | 4,090 | 4,090 | 3,960 | 3,965 | 107,900 |
| 2023/09/22 | 3,975 | 4,080 | 3,940 | 4,055 | 153,000 |
| 2023/09/21 | 4,000 | 4,060 | 3,985 | 3,995 | 102,100 |
| 2023/09/20 | 4,040 | 4,065 | 3,960 | 3,975 | 164,200 |
| 2023/09/19 | 3,995 | 4,040 | 3,995 | 4,025 | 98,000 |
| 2023/09/15 | 4,030 | 4,095 | 4,000 | 4,015 | 158,300 |
| 2023/09/14 | 4,015 | 4,030 | 3,975 | 3,990 | 85,500 |
| 2023/09/13 | 3,960 | 3,990 | 3,935 | 3,965 | 122,200 |
| 2023/09/12 | 3,970 | 3,995 | 3,905 | 3,960 | 94,600 |
| 2023/09/11 | 3,830 | 3,950 | 3,825 | 3,950 | 108,900 |
| 2023/09/08 | 3,795 | 3,830 | 3,770 | 3,775 | 138,000 |
| 2023/09/07 | 3,810 | 3,870 | 3,810 | 3,835 | 72,800 |
| 2023/09/06 | 3,780 | 3,845 | 3,780 | 3,830 | 69,800 |
| 2023/09/05 | 3,800 | 3,820 | 3,720 | 3,775 | 107,600 |
| 2023/09/04 | 3,715 | 3,775 | 3,705 | 3,765 | 72,800 |
| 2023/09/01 | 3,655 | 3,715 | 3,655 | 3,690 | 76,700 |
| 2023/08/31 | 3,630 | 3,690 | 3,630 | 3,655 | 66,700 |
| 2023/08/30 | 3,580 | 3,665 | 3,580 | 3,655 | 93,900 |
| 2023/08/29 | 3,605 | 3,615 | 3,545 | 3,570 | 54,400 |
| 2023/08/28 | 3,570 | 3,595 | 3,570 | 3,595 | 42,600 |
| 2023/08/25 | 3,565 | 3,580 | 3,525 | 3,550 | 54,200 |
| 2023/08/24 | 3,520 | 3,580 | 3,520 | 3,570 | 58,200 |
| 2023/08/23 | 3,510 | 3,525 | 3,505 | 3,525 | 38,000 |
| 2023/08/22 | 3,495 | 3,550 | 3,490 | 3,550 | 63,000 |
| 2023/08/21 | 3,520 | 3,520 | 3,485 | 3,485 | 38,800 |
| 2023/08/18 | 3,535 | 3,540 | 3,480 | 3,495 | 71,100 |
| 2023/08/17 | 3,475 | 3,530 | 3,450 | 3,530 | 76,200 |
| 2023/08/16 | 3,505 | 3,505 | 3,465 | 3,485 | 69,700 |
| 2023/08/15 | 3,555 | 3,565 | 3,525 | 3,560 | 36,700 |
| 2023/08/14 | 3,570 | 3,585 | 3,530 | 3,540 | 51,500 |
| 2023/08/10 | 3,520 | 3,545 | 3,505 | 3,535 | 57,000 |
| 2023/08/09 | 3,560 | 3,560 | 3,495 | 3,515 | 63,400 |
| 2023/08/08 | 3,565 | 3,565 | 3,535 | 3,555 | 50,200 |
| 2023/08/07 | 3,525 | 3,560 | 3,510 | 3,520 | 81,600 |
| 2023/08/04 | 3,470 | 3,530 | 3,460 | 3,525 | 63,300 |
| 2023/08/03 | 3,530 | 3,545 | 3,450 | 3,455 | 111,700 |
| 2023/08/02 | 3,555 | 3,565 | 3,490 | 3,495 | 103,100 |
| 2023/08/01 | 3,550 | 3,585 | 3,500 | 3,570 | 106,600 |
| 2023/07/31 | 3,550 | 3,570 | 3,475 | 3,550 | 158,300 |
| 2023/07/28 | 3,330 | 3,455 | 3,315 | 3,450 | 130,100 |
| 2023/07/27 | 3,285 | 3,340 | 3,270 | 3,330 | 78,200 |
| 2023/07/26 | 3,265 | 3,280 | 3,245 | 3,275 | 41,300 |
| 2023/07/25 | 3,295 | 3,295 | 3,260 | 3,265 | 50,900 |
| 2023/07/24 | 3,285 | 3,295 | 3,255 | 3,270 | 52,000 |
| 2023/07/21 | 3,335 | 3,335 | 3,265 | 3,295 | 85,200 |
| 2023/07/20 | 3,315 | 3,340 | 3,300 | 3,340 | 107,900 |
| 2023/07/19 | 3,305 | 3,320 | 3,255 | 3,290 | 123,400 |
| 2023/07/18 | 3,155 | 3,240 | 3,155 | 3,205 | 92,600 |
| 2023/07/14 | 3,180 | 3,185 | 3,135 | 3,145 | 53,600 |
| 2023/07/13 | 3,200 | 3,205 | 3,150 | 3,155 | 59,300 |
| 2023/07/12 | 3,200 | 3,215 | 3,170 | 3,200 | 47,500 |
| 2023/07/11 | 3,220 | 3,225 | 3,180 | 3,180 | 64,100 |
| 2023/07/10 | 3,220 | 3,255 | 3,205 | 3,205 | 96,000 |
| 2023/07/07 | 3,155 | 3,220 | 3,140 | 3,205 | 108,900 |
| 2023/07/06 | 3,175 | 3,200 | 3,150 | 3,160 | 75,600 |
| 2023/07/05 | 3,225 | 3,225 | 3,160 | 3,180 | 87,300 |
| 2023/07/04 | 3,160 | 3,225 | 3,150 | 3,225 | 122,200 |
| 2023/07/03 | 3,105 | 3,145 | 3,105 | 3,145 | 68,800 |
| 2023/06/30 | 3,100 | 3,110 | 3,070 | 3,105 | 101,700 |
| 2023/06/29 | 3,090 | 3,120 | 3,065 | 3,085 | 66,000 |
| 2023/06/28 | 3,050 | 3,090 | 3,035 | 3,090 | 95,200 |
| 2023/06/27 | 3,035 | 3,045 | 3,025 | 3,045 | 43,100 |
| 2023/06/26 | 3,060 | 3,060 | 3,020 | 3,035 | 68,400 |
| 2023/06/23 | 3,095 | 3,105 | 3,050 | 3,060 | 53,700 |
| 2023/06/22 | 3,075 | 3,105 | 3,070 | 3,095 | 64,600 |
| 2023/06/21 | 3,050 | 3,080 | 3,050 | 3,060 | 51,500 |
| 2023/06/20 | 3,085 | 3,090 | 3,050 | 3,060 | 59,200 |
| 2023/06/19 | 3,060 | 3,090 | 3,060 | 3,085 | 52,900 |
| 2023/06/16 | 3,050 | 3,075 | 3,045 | 3,060 | 180,200 |
| 2023/06/15 | 3,055 | 3,095 | 3,035 | 3,070 | 75,600 |
| 2023/06/14 | 3,045 | 3,075 | 3,045 | 3,060 | 86,000 |
| 2023/06/13 | 3,050 | 3,055 | 3,025 | 3,030 | 68,100 |
| 2023/06/12 | 3,100 | 3,100 | 3,035 | 3,055 | 84,200 |
| 2023/06/09 | 3,020 | 3,070 | 3,015 | 3,070 | 118,700 |
| 2023/06/08 | 3,040 | 3,055 | 3,010 | 3,020 | 64,800 |
| 2023/06/07 | 3,050 | 3,090 | 2,999 | 2,999 | 133,000 |
| 2023/06/06 | 3,000 | 3,015 | 2,965 | 3,010 | 104,300 |
| 2023/06/05 | 3,060 | 3,085 | 3,025 | 3,045 | 81,700 |
| 2023/06/02 | 3,000 | 3,045 | 3,000 | 3,040 | 52,700 |
| 2023/06/01 | 2,977 | 3,005 | 2,969 | 2,989 | 76,700 |
| 2023/05/31 | 3,050 | 3,075 | 2,990 | 2,994 | 106,800 |
| 2023/05/30 | 3,090 | 3,105 | 3,065 | 3,090 | 38,300 |
| 2023/05/29 | 3,090 | 3,105 | 3,070 | 3,105 | 35,200 |
| 2023/05/26 | 3,115 | 3,115 | 3,050 | 3,055 | 35,700 |
| 2023/05/25 | 3,115 | 3,125 | 3,090 | 3,115 | 54,800 |
| 2023/05/24 | 3,100 | 3,130 | 3,100 | 3,115 | 36,300 |
| 2023/05/23 | 3,110 | 3,145 | 3,080 | 3,105 | 66,600 |
| 2023/05/22 | 3,140 | 3,150 | 3,100 | 3,100 | 64,800 |
| 2023/05/19 | 3,200 | 3,200 | 3,140 | 3,145 | 65,700 |
| 2023/05/18 | 3,185 | 3,200 | 3,145 | 3,190 | 82,000 |
| 2023/05/17 | 3,050 | 3,135 | 3,045 | 3,130 | 66,600 |
| 2023/05/16 | 3,095 | 3,100 | 3,040 | 3,070 | 59,100 |
| 2023/05/15 | 3,070 | 3,095 | 3,035 | 3,065 | 54,300 |
| 2023/05/12 | 3,050 | 3,050 | 3,000 | 3,030 | 68,800 |
| 2023/05/11 | 3,000 | 3,040 | 3,000 | 3,030 | 25,100 |
| 2023/05/10 | 3,055 | 3,070 | 3,015 | 3,020 | 40,700 |
| 2023/05/09 | 3,025 | 3,045 | 2,974 | 3,030 | 71,300 |
| 2023/05/08 | 2,990 | 3,045 | 2,990 | 3,025 | 69,800 |
| 2023/05/02 | 3,045 | 3,045 | 2,994 | 3,020 | 52,800 |
| 2023/05/01 | 3,040 | 3,040 | 3,000 | 3,035 | 43,000 |
| 2023/04/28 | 3,020 | 3,055 | 2,991 | 3,015 | 84,200 |
| 2023/04/27 | 2,955 | 2,986 | 2,944 | 2,983 | 57,000 |
| 2023/04/26 | 2,994 | 2,994 | 2,948 | 2,955 | 43,600 |
| 2023/04/25 | 3,025 | 3,055 | 3,020 | 3,030 | 46,700 |
| 2023/04/24 | 3,060 | 3,060 | 3,005 | 3,010 | 38,200 |
| 2023/04/21 | 3,040 | 3,070 | 3,020 | 3,040 | 45,500 |
| 2023/04/20 | 3,005 | 3,085 | 3,000 | 3,055 | 72,900 |
| 2023/04/19 | 2,992 | 3,010 | 2,960 | 3,005 | 60,500 |
| 2023/04/18 | 2,952 | 3,010 | 2,945 | 2,992 | 67,700 |
| 2023/04/17 | 2,931 | 2,940 | 2,902 | 2,928 | 44,500 |
| 2023/04/14 | 2,921 | 2,930 | 2,889 | 2,915 | 63,800 |
| 2023/04/13 | 2,924 | 2,928 | 2,898 | 2,921 | 53,000 |
| 2023/04/12 | 2,937 | 2,955 | 2,924 | 2,929 | 45,600 |
| 2023/04/11 | 2,952 | 2,952 | 2,908 | 2,933 | 50,400 |
| 2023/04/10 | 2,935 | 2,947 | 2,918 | 2,932 | 33,800 |
| 2023/04/07 | 2,882 | 2,930 | 2,882 | 2,917 | 62,800 |
| 2023/04/06 | 2,892 | 2,914 | 2,859 | 2,862 | 64,700 |
| 2023/04/05 | 2,950 | 2,963 | 2,915 | 2,922 | 54,900 |
| 2023/04/04 | 2,970 | 2,994 | 2,935 | 2,991 | 73,800 |
| 2023/04/03 | 2,911 | 2,977 | 2,898 | 2,965 | 85,600 |
| 2023/03/31 | 2,889 | 2,910 | 2,876 | 2,890 | 80,800 |
| 2023/03/30 | 2,882 | 2,895 | 2,828 | 2,889 | 149,700 |
| 2023/03/29 | 2,902 | 2,948 | 2,897 | 2,935 | 133,200 |
| 2023/03/28 | 2,890 | 2,912 | 2,866 | 2,888 | 75,400 |
| 2023/03/27 | 2,883 | 2,883 | 2,840 | 2,853 | 75,300 |
| 2023/03/24 | 2,814 | 2,864 | 2,787 | 2,850 | 98,200 |
| 2023/03/23 | 2,836 | 2,860 | 2,824 | 2,854 | 61,000 |
| 2023/03/22 | 2,928 | 2,933 | 2,875 | 2,886 | 122,100 |
| 2023/03/20 | 2,845 | 2,896 | 2,823 | 2,831 | 103,200 |
| 2023/03/17 | 2,931 | 2,943 | 2,860 | 2,888 | 140,800 |
| 2023/03/16 | 2,830 | 2,888 | 2,801 | 2,877 | 185,000 |
| 2023/03/15 | 2,931 | 2,980 | 2,900 | 2,968 | 194,200 |
| 2023/03/14 | 2,924 | 2,945 | 2,823 | 2,831 | 297,400 |
| 2023/03/13 | 3,110 | 3,135 | 2,999 | 3,040 | 183,800 |
| 2023/03/10 | 3,240 | 3,260 | 3,160 | 3,180 | 204,600 |
| 2023/03/09 | 3,245 | 3,315 | 3,245 | 3,300 | 110,900 |
| 2023/03/08 | 3,235 | 3,245 | 3,220 | 3,240 | 83,000 |
| 2023/03/07 | 3,205 | 3,235 | 3,200 | 3,235 | 88,000 |
| 2023/03/06 | 3,230 | 3,230 | 3,185 | 3,195 | 95,300 |
| 2023/03/03 | 3,240 | 3,255 | 3,220 | 3,230 | 116,800 |
| 2023/03/02 | 3,310 | 3,315 | 3,220 | 3,245 | 89,400 |
| 2023/03/01 | 3,255 | 3,320 | 3,255 | 3,295 | 82,000 |
| 2023/02/28 | 3,295 | 3,295 | 3,240 | 3,250 | 107,400 |
| 2023/02/27 | 3,285 | 3,320 | 3,260 | 3,320 | 69,200 |
| 2023/02/24 | 3,280 | 3,315 | 3,225 | 3,250 | 107,500 |
| 2023/02/22 | 3,285 | 3,300 | 3,250 | 3,275 | 84,600 |
| 2023/02/21 | 3,225 | 3,315 | 3,225 | 3,300 | 89,300 |
| 2023/02/20 | 3,220 | 3,245 | 3,220 | 3,225 | 47,000 |
| 2023/02/17 | 3,195 | 3,240 | 3,185 | 3,205 | 62,400 |
| 2023/02/16 | 3,220 | 3,250 | 3,185 | 3,195 | 75,400 |
| 2023/02/15 | 3,185 | 3,220 | 3,170 | 3,210 | 80,500 |
| 2023/02/14 | 3,155 | 3,190 | 3,145 | 3,185 | 61,700 |
| 2023/02/13 | 3,125 | 3,180 | 3,120 | 3,125 | 57,900 |
| 2023/02/10 | 3,090 | 3,155 | 3,090 | 3,125 | 76,100 |
| 2023/02/09 | 3,100 | 3,110 | 3,075 | 3,090 | 60,900 |
| 2023/02/08 | 3,060 | 3,105 | 3,040 | 3,095 | 79,100 |
| 2023/02/07 | 3,020 | 3,070 | 3,020 | 3,060 | 90,200 |
| 2023/02/06 | 3,010 | 3,020 | 2,945 | 3,005 | 119,400 |
| 2023/02/03 | 2,974 | 2,995 | 2,950 | 2,992 | 131,000 |
| 2023/02/02 | 2,980 | 2,996 | 2,969 | 2,987 | 82,300 |
| 2023/02/01 | 3,100 | 3,135 | 2,996 | 3,010 | 112,600 |
| 2023/01/31 | 3,055 | 3,115 | 3,035 | 3,090 | 147,300 |
| 2023/01/30 | 2,989 | 3,120 | 2,985 | 3,075 | 228,600 |
| 2023/01/27 | 2,903 | 2,950 | 2,877 | 2,939 | 99,600 |
| 2023/01/26 | 2,903 | 2,906 | 2,872 | 2,880 | 70,800 |
| 2023/01/25 | 2,953 | 2,953 | 2,898 | 2,898 | 75,100 |
| 2023/01/24 | 2,905 | 2,944 | 2,891 | 2,933 | 90,600 |
| 2023/01/23 | 2,901 | 2,919 | 2,870 | 2,872 | 82,100 |
| 2023/01/20 | 2,860 | 2,890 | 2,838 | 2,875 | 64,900 |
| 2023/01/19 | 2,888 | 2,910 | 2,850 | 2,860 | 85,300 |
| 2023/01/18 | 2,864 | 2,917 | 2,797 | 2,891 | 164,600 |
| 2023/01/17 | 2,940 | 2,940 | 2,851 | 2,864 | 116,300 |
| 2023/01/16 | 3,020 | 3,030 | 2,924 | 2,947 | 170,000 |
| 2023/01/13 | 2,860 | 3,030 | 2,857 | 3,005 | 215,900 |
| 2023/01/12 | 2,762 | 2,868 | 2,761 | 2,849 | 102,800 |
| 2023/01/11 | 2,777 | 2,791 | 2,759 | 2,777 | 49,300 |
| 2023/01/10 | 2,828 | 2,846 | 2,777 | 2,777 | 76,900 |
| 2023/01/06 | 2,816 | 2,849 | 2,787 | 2,824 | 82,300 |
| 2023/01/05 | 2,880 | 2,892 | 2,832 | 2,836 | 89,800 |
| 2023/01/04 | 2,878 | 2,897 | 2,837 | 2,897 | 114,400 |