富山銀行(8365)の株価時系列情報
富山銀行(8365)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 |
---|---|---|---|---|---|
2002/12/27 | 400 | 400 | 400 | 400 | 6,000 |
2002/12/26 | 390 | 395 | 390 | 395 | 4,000 |
2002/12/25 | 398 | 398 | 390 | 395 | 14,000 |
2002/12/24 | 397 | 398 | 390 | 398 | 16,000 |
2002/12/20 | 398 | 398 | 398 | 398 | 7,000 |
2002/12/19 | 399 | 399 | 395 | 398 | 9,000 |
2002/12/18 | 399 | 399 | 399 | 399 | 30,000 |
2002/12/17 | 395 | 400 | 395 | 395 | 16,000 |
2002/12/16 | 396 | 400 | 396 | 400 | 13,000 |
2002/12/13 | 400 | 400 | 396 | 400 | 12,000 |
2002/12/12 | 400 | 400 | 400 | 400 | 3,000 |
2002/12/11 | 400 | 400 | 395 | 400 | 35,000 |
2002/12/10 | 400 | 400 | 400 | 400 | 1,000 |
2002/12/09 | 400 | 400 | 400 | 400 | 1,000 |
2002/12/05 | 395 | 400 | 395 | 400 | 6,000 |
2002/12/04 | 395 | 399 | 395 | 399 | 3,000 |
2002/12/03 | 405 | 405 | 400 | 400 | 14,000 |
2002/12/02 | 400 | 405 | 400 | 405 | 4,000 |
2002/11/29 | 400 | 400 | 393 | 393 | 4,000 |
2002/11/28 | 393 | 400 | 391 | 400 | 11,000 |
2002/11/27 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/26 | 393 | 405 | 390 | 405 | 7,000 |
2002/11/22 | 405 | 405 | 400 | 400 | 3,000 |
2002/11/21 | 400 | 400 | 400 | 400 | 16,000 |
2002/11/20 | 400 | 405 | 400 | 400 | 7,000 |
2002/11/19 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/18 | 405 | 405 | 405 | 405 | 3,000 |
2002/11/08 | 405 | 405 | 405 | 405 | 2,000 |
2002/11/06 | 405 | 405 | 405 | 405 | 2,000 |
2002/11/05 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/01 | 405 | 405 | 405 | 405 | 1,000 |
2002/10/31 | 409 | 409 | 405 | 405 | 3,000 |
2002/10/30 | 390 | 405 | 390 | 405 | 30,000 |
2002/10/28 | 405 | 405 | 404 | 404 | 4,000 |
2002/10/25 | 409 | 409 | 409 | 409 | 1,000 |
2002/10/24 | 400 | 400 | 400 | 400 | 9,000 |
2002/10/23 | 405 | 405 | 405 | 405 | 3,000 |
2002/10/22 | 413 | 413 | 413 | 413 | 1,000 |
2002/10/21 | 413 | 413 | 405 | 405 | 3,000 |
2002/10/18 | 408 | 408 | 408 | 408 | 8,000 |
2002/10/17 | 411 | 411 | 410 | 410 | 3,000 |
2002/10/15 | 410 | 410 | 410 | 410 | 4,000 |
2002/10/11 | 410 | 410 | 410 | 410 | 6,000 |
2002/10/10 | 395 | 395 | 395 | 395 | 1,000 |
2002/10/09 | 405 | 405 | 400 | 400 | 3,000 |
2002/10/08 | 410 | 410 | 405 | 405 | 12,000 |
2002/10/07 | 405 | 405 | 390 | 390 | 4,000 |
2002/10/04 | 405 | 405 | 405 | 405 | 1,000 |
2002/10/03 | 412 | 412 | 412 | 412 | 1,000 |
2002/10/02 | 413 | 413 | 413 | 413 | 3,000 |
2002/09/30 | 413 | 413 | 411 | 413 | 19,000 |
2002/09/27 | 413 | 413 | 413 | 413 | 1,000 |
2002/09/26 | 405 | 413 | 405 | 413 | 4,000 |
2002/09/25 | 413 | 413 | 413 | 413 | 2,000 |
2002/09/24 | 413 | 413 | 413 | 413 | 4,000 |
2002/09/20 | 413 | 413 | 413 | 413 | 5,000 |
2002/09/19 | 414 | 414 | 413 | 413 | 2,000 |
2002/09/18 | 410 | 410 | 410 | 410 | 1,000 |
2002/09/17 | 414 | 414 | 414 | 414 | 1,000 |
2002/09/13 | 414 | 414 | 414 | 414 | 1,000 |
2002/09/12 | 415 | 415 | 410 | 410 | 2,000 |
2002/09/11 | 415 | 415 | 415 | 415 | 1,000 |
2002/09/09 | 395 | 415 | 395 | 415 | 6,000 |
2002/09/06 | 391 | 415 | 391 | 415 | 16,000 |
2002/09/05 | 410 | 410 | 400 | 400 | 3,000 |
2002/09/04 | 410 | 415 | 400 | 400 | 15,000 |
2002/09/03 | 410 | 410 | 410 | 410 | 3,000 |
2002/09/02 | 405 | 405 | 405 | 405 | 4,000 |
2002/08/30 | 415 | 415 | 415 | 415 | 3,000 |
2002/08/29 | 410 | 410 | 410 | 410 | 1,000 |
2002/08/27 | 390 | 410 | 390 | 410 | 17,000 |
2002/08/23 | 405 | 415 | 405 | 415 | 3,000 |
2002/08/22 | 415 | 415 | 415 | 415 | 1,000 |
2002/08/21 | 410 | 415 | 410 | 415 | 8,000 |
2002/08/20 | 410 | 410 | 410 | 410 | 1,000 |
2002/08/19 | 410 | 410 | 410 | 410 | 7,000 |
2002/08/16 | 410 | 410 | 405 | 405 | 7,000 |
2002/08/09 | 410 | 410 | 410 | 410 | 2,000 |
2002/08/02 | 416 | 416 | 416 | 416 | 1,000 |
2002/08/01 | 416 | 416 | 416 | 416 | 1,000 |
2002/07/31 | 405 | 410 | 405 | 410 | 4,000 |
2002/07/30 | 405 | 405 | 405 | 405 | 10,000 |
2002/07/25 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/24 | 410 | 410 | 410 | 410 | 3,000 |
2002/07/23 | 410 | 410 | 405 | 405 | 7,000 |
2002/07/22 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/19 | 410 | 410 | 410 | 410 | 2,000 |
2002/07/18 | 415 | 415 | 410 | 410 | 3,000 |
2002/07/17 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/15 | 410 | 412 | 410 | 410 | 4,000 |
2002/07/12 | 416 | 416 | 416 | 416 | 1,000 |
2002/07/10 | 415 | 415 | 410 | 410 | 6,000 |
2002/07/08 | 416 | 416 | 416 | 416 | 1,000 |
2002/07/04 | 415 | 416 | 415 | 416 | 2,000 |
2002/07/03 | 410 | 415 | 410 | 415 | 5,000 |
2002/07/02 | 414 | 415 | 414 | 415 | 3,000 |
2002/07/01 | 415 | 415 | 415 | 415 | 11,000 |
2002/06/28 | 415 | 415 | 415 | 415 | 2,000 |
2002/06/25 | 415 | 415 | 415 | 415 | 2,000 |
2002/06/24 | 419 | 419 | 419 | 419 | 1,000 |
2002/06/21 | 419 | 419 | 419 | 419 | 3,000 |
2002/06/20 | 411 | 415 | 411 | 415 | 5,000 |
2002/06/18 | 415 | 415 | 415 | 415 | 2,000 |
2002/06/14 | 411 | 411 | 411 | 411 | 1,000 |
2002/06/13 | 420 | 420 | 410 | 410 | 2,000 |
2002/06/12 | 415 | 420 | 415 | 420 | 16,000 |
2002/06/11 | 415 | 415 | 415 | 415 | 2,000 |
2002/06/07 | 415 | 415 | 415 | 415 | 3,000 |
2002/06/06 | 410 | 415 | 410 | 415 | 4,000 |
2002/06/05 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/04 | 415 | 415 | 415 | 415 | 2,000 |
2002/05/31 | 415 | 415 | 415 | 415 | 3,000 |
2002/05/29 | 415 | 415 | 410 | 410 | 4,000 |
2002/05/27 | 415 | 415 | 415 | 415 | 1,000 |
2002/05/24 | 415 | 415 | 415 | 415 | 6,000 |
2002/05/23 | 420 | 420 | 415 | 415 | 3,000 |
2002/05/22 | 420 | 420 | 420 | 420 | 1,000 |
2002/05/21 | 415 | 415 | 415 | 415 | 1,000 |
2002/05/20 | 415 | 415 | 415 | 415 | 4,000 |
2002/05/17 | 415 | 415 | 415 | 415 | 2,000 |
2002/05/15 | 410 | 410 | 410 | 410 | 1,000 |
2002/05/14 | 410 | 410 | 410 | 410 | 1,000 |
2002/05/13 | 410 | 410 | 410 | 410 | 2,000 |
2002/05/10 | 410 | 410 | 410 | 410 | 1,000 |
2002/05/09 | 405 | 405 | 405 | 405 | 2,000 |
2002/05/07 | 407 | 407 | 405 | 405 | 2,000 |
2002/05/02 | 410 | 410 | 400 | 407 | 4,000 |
2002/05/01 | 410 | 410 | 410 | 410 | 1,000 |
2002/04/30 | 410 | 410 | 410 | 410 | 1,000 |
2002/04/25 | 400 | 410 | 400 | 410 | 9,000 |
2002/04/24 | 410 | 410 | 410 | 410 | 1,000 |
2002/04/23 | 415 | 415 | 405 | 405 | 2,000 |
2002/04/22 | 410 | 410 | 410 | 410 | 4,000 |
2002/04/19 | 415 | 415 | 415 | 415 | 7,000 |
2002/04/18 | 415 | 415 | 415 | 415 | 4,000 |
2002/04/16 | 415 | 415 | 410 | 410 | 5,000 |
2002/04/15 | 410 | 410 | 410 | 410 | 11,000 |
2002/04/11 | 420 | 420 | 420 | 420 | 3,000 |
2002/04/10 | 415 | 415 | 415 | 415 | 2,000 |
2002/04/05 | 420 | 420 | 415 | 415 | 11,000 |
2002/04/04 | 415 | 420 | 415 | 420 | 2,000 |
2002/04/03 | 410 | 415 | 410 | 415 | 6,000 |
2002/04/02 | 416 | 416 | 410 | 410 | 3,000 |
2002/04/01 | 420 | 420 | 415 | 415 | 2,000 |
2002/03/29 | 415 | 415 | 415 | 415 | 3,000 |
2002/03/28 | 415 | 415 | 415 | 415 | 3,000 |
2002/03/26 | 410 | 415 | 410 | 415 | 7,000 |
2002/03/25 | 415 | 415 | 415 | 415 | 4,000 |
2002/03/22 | 410 | 410 | 410 | 410 | 4,000 |
2002/03/20 | 410 | 410 | 410 | 410 | 6,000 |
2002/03/19 | 410 | 410 | 410 | 410 | 1,000 |
2002/03/18 | 410 | 415 | 400 | 410 | 15,000 |
2002/03/15 | 410 | 410 | 410 | 410 | 1,000 |
2002/03/13 | 420 | 420 | 410 | 415 | 5,000 |
2002/03/08 | 420 | 420 | 420 | 420 | 2,000 |
2002/03/07 | 420 | 420 | 420 | 420 | 1,000 |
2002/03/06 | 410 | 420 | 410 | 420 | 20,000 |
2002/03/05 | 410 | 410 | 400 | 400 | 3,000 |
2002/03/04 | 425 | 425 | 410 | 410 | 6,000 |
2002/02/28 | 410 | 410 | 410 | 410 | 4,000 |
2002/02/27 | 410 | 410 | 410 | 410 | 8,000 |
2002/02/26 | 415 | 415 | 415 | 415 | 1,000 |
2002/02/25 | 410 | 410 | 410 | 410 | 2,000 |
2002/02/22 | 415 | 415 | 410 | 410 | 6,000 |
2002/02/21 | 415 | 415 | 415 | 415 | 4,000 |
2002/02/20 | 410 | 410 | 410 | 410 | 3,000 |
2002/02/19 | 405 | 410 | 400 | 410 | 8,000 |
2002/02/18 | 410 | 410 | 405 | 405 | 2,000 |
2002/02/15 | 410 | 410 | 410 | 410 | 2,000 |
2002/02/13 | 410 | 410 | 410 | 410 | 10,000 |
2002/02/07 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/05 | 410 | 425 | 410 | 425 | 5,000 |
2002/02/04 | 425 | 425 | 410 | 410 | 3,000 |
2002/02/01 | 425 | 425 | 425 | 425 | 3,000 |
2002/01/31 | 415 | 415 | 415 | 415 | 3,000 |
2002/01/24 | 415 | 415 | 410 | 410 | 11,000 |
2002/01/23 | 425 | 425 | 425 | 425 | 1,000 |
2002/01/22 | 440 | 440 | 440 | 440 | 2,000 |
2002/01/21 | 425 | 425 | 425 | 425 | 7,000 |
2002/01/18 | 425 | 425 | 415 | 415 | 2,000 |
2002/01/09 | 410 | 410 | 410 | 410 | 1,000 |
2002/01/08 | 420 | 420 | 410 | 410 | 10,000 |
2002/01/07 | 449 | 449 | 449 | 449 | 2,000 |