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 |
---|---|---|---|---|---|
2003/12/30 | 405 | 405 | 405 | 405 | 1,000 |
2003/12/25 | 400 | 405 | 400 | 405 | 2,000 |
2003/12/24 | 405 | 405 | 405 | 405 | 3,000 |
2003/12/22 | 396 | 400 | 396 | 400 | 3,000 |
2003/12/19 | 400 | 400 | 396 | 396 | 17,000 |
2003/12/18 | 400 | 400 | 400 | 400 | 7,000 |
2003/12/17 | 398 | 400 | 398 | 400 | 3,000 |
2003/12/16 | 398 | 398 | 398 | 398 | 2,000 |
2003/12/15 | 396 | 396 | 396 | 396 | 1,000 |
2003/12/12 | 400 | 400 | 400 | 400 | 1,000 |
2003/12/11 | 401 | 401 | 400 | 400 | 26,000 |
2003/12/10 | 400 | 400 | 400 | 400 | 1,000 |
2003/12/09 | 400 | 405 | 400 | 405 | 16,000 |
2003/12/05 | 400 | 400 | 400 | 400 | 1,000 |
2003/12/04 | 400 | 400 | 400 | 400 | 4,000 |
2003/12/03 | 405 | 406 | 405 | 406 | 20,000 |
2003/12/02 | 405 | 405 | 405 | 405 | 2,000 |
2003/12/01 | 400 | 400 | 400 | 400 | 2,000 |
2003/11/28 | 405 | 405 | 396 | 396 | 7,000 |
2003/11/27 | 404 | 404 | 400 | 400 | 3,000 |
2003/11/26 | 405 | 405 | 400 | 400 | 17,000 |
2003/11/25 | 407 | 407 | 405 | 405 | 4,000 |
2003/11/20 | 405 | 405 | 405 | 405 | 5,000 |
2003/11/19 | 405 | 405 | 405 | 405 | 1,000 |
2003/11/18 | 407 | 407 | 400 | 400 | 8,000 |
2003/11/17 | 400 | 407 | 400 | 407 | 7,000 |
2003/11/14 | 407 | 407 | 400 | 400 | 3,000 |
2003/11/13 | 405 | 408 | 400 | 407 | 8,000 |
2003/11/07 | 408 | 408 | 408 | 408 | 2,000 |
2003/11/06 | 405 | 405 | 405 | 405 | 1,000 |
2003/11/05 | 408 | 408 | 408 | 408 | 1,000 |
2003/10/31 | 405 | 405 | 405 | 405 | 1,000 |
2003/10/30 | 405 | 405 | 405 | 405 | 1,000 |
2003/10/29 | 405 | 405 | 405 | 405 | 1,000 |
2003/10/23 | 406 | 406 | 406 | 406 | 2,000 |
2003/10/22 | 406 | 406 | 406 | 406 | 1,000 |
2003/10/21 | 405 | 405 | 405 | 405 | 4,000 |
2003/10/20 | 405 | 405 | 405 | 405 | 11,000 |
2003/10/14 | 401 | 401 | 400 | 400 | 6,000 |
2003/10/07 | 400 | 400 | 400 | 400 | 1,000 |
2003/10/06 | 400 | 401 | 400 | 400 | 4,000 |
2003/10/03 | 401 | 401 | 401 | 401 | 1,000 |
2003/10/02 | 408 | 408 | 408 | 408 | 2,000 |
2003/10/01 | 408 | 408 | 408 | 408 | 2,000 |
2003/09/30 | 410 | 410 | 408 | 408 | 4,000 |
2003/09/25 | 408 | 408 | 408 | 408 | 1,000 |
2003/09/24 | 415 | 420 | 410 | 410 | 8,000 |
2003/09/19 | 415 | 415 | 415 | 415 | 5,000 |
2003/09/12 | 410 | 415 | 410 | 415 | 2,000 |
2003/09/11 | 410 | 410 | 410 | 410 | 1,000 |
2003/09/10 | 400 | 410 | 400 | 410 | 5,000 |
2003/09/09 | 390 | 390 | 390 | 390 | 1,000 |
2003/09/08 | 400 | 400 | 381 | 400 | 39,000 |
2003/09/03 | 400 | 403 | 400 | 403 | 2,000 |
2003/09/02 | 415 | 415 | 415 | 415 | 1,000 |
2003/09/01 | 400 | 400 | 400 | 400 | 2,000 |
2003/08/29 | 400 | 400 | 400 | 400 | 6,000 |
2003/08/27 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/26 | 400 | 400 | 400 | 400 | 2,000 |
2003/08/22 | 404 | 404 | 404 | 404 | 3,000 |
2003/08/20 | 404 | 404 | 404 | 404 | 3,000 |
2003/08/18 | 405 | 405 | 404 | 404 | 2,000 |
2003/08/15 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/12 | 400 | 400 | 400 | 400 | 3,000 |
2003/08/08 | 400 | 400 | 400 | 400 | 2,000 |
2003/08/07 | 400 | 400 | 400 | 400 | 2,000 |
2003/08/06 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/05 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/04 | 414 | 414 | 404 | 404 | 5,000 |
2003/08/01 | 404 | 404 | 404 | 404 | 1,000 |
2003/07/31 | 400 | 400 | 400 | 400 | 2,000 |
2003/07/30 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/25 | 400 | 400 | 400 | 400 | 3,000 |
2003/07/24 | 396 | 404 | 396 | 404 | 2,000 |
2003/07/23 | 400 | 400 | 400 | 400 | 3,000 |
2003/07/22 | 400 | 410 | 400 | 410 | 4,000 |
2003/07/18 | 400 | 400 | 400 | 400 | 9,000 |
2003/07/17 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/16 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/15 | 395 | 406 | 395 | 406 | 4,000 |
2003/07/14 | 480 | 480 | 415 | 415 | 4,000 |
2003/07/11 | 400 | 400 | 400 | 400 | 2,000 |
2003/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/08 | 400 | 400 | 400 | 400 | 2,000 |
2003/07/07 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/04 | 398 | 400 | 398 | 400 | 4,000 |
2003/07/03 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/02 | 400 | 400 | 400 | 400 | 2,000 |
2003/07/01 | 399 | 399 | 399 | 399 | 8,000 |
2003/06/30 | 398 | 398 | 398 | 398 | 2,000 |
2003/06/27 | 400 | 400 | 385 | 398 | 14,000 |
2003/06/26 | 400 | 400 | 400 | 400 | 2,000 |
2003/06/24 | 410 | 410 | 400 | 400 | 3,000 |
2003/06/20 | 400 | 400 | 400 | 400 | 8,000 |
2003/06/19 | 400 | 400 | 400 | 400 | 1,000 |
2003/06/18 | 400 | 400 | 400 | 400 | 4,000 |
2003/06/17 | 400 | 400 | 399 | 399 | 3,000 |
2003/06/12 | 400 | 400 | 385 | 400 | 16,000 |
2003/06/11 | 400 | 400 | 400 | 400 | 18,000 |
2003/06/10 | 400 | 400 | 395 | 399 | 3,000 |
2003/06/05 | 400 | 400 | 400 | 400 | 2,000 |
2003/06/04 | 400 | 400 | 400 | 400 | 5,000 |
2003/06/03 | 400 | 400 | 400 | 400 | 3,000 |
2003/06/02 | 400 | 400 | 400 | 400 | 7,000 |
2003/05/30 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/29 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/28 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/27 | 400 | 400 | 400 | 400 | 2,000 |
2003/05/26 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/23 | 395 | 400 | 395 | 400 | 4,000 |
2003/05/22 | 400 | 400 | 395 | 395 | 5,000 |
2003/05/21 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/20 | 400 | 400 | 400 | 400 | 5,000 |
2003/05/19 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/16 | 401 | 401 | 400 | 400 | 4,000 |
2003/05/14 | 395 | 400 | 395 | 400 | 5,000 |
2003/05/13 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/06 | 401 | 401 | 400 | 400 | 2,000 |
2003/05/02 | 405 | 405 | 400 | 400 | 3,000 |
2003/04/28 | 400 | 400 | 400 | 400 | 3,000 |
2003/04/24 | 400 | 405 | 400 | 405 | 2,000 |
2003/04/23 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/22 | 400 | 400 | 400 | 400 | 3,000 |
2003/04/21 | 400 | 400 | 400 | 400 | 2,000 |
2003/04/18 | 400 | 400 | 400 | 400 | 4,000 |
2003/04/17 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/11 | 395 | 395 | 395 | 395 | 2,000 |
2003/04/07 | 393 | 397 | 393 | 397 | 4,000 |
2003/04/03 | 393 | 397 | 393 | 397 | 4,000 |
2003/04/02 | 400 | 400 | 394 | 399 | 4,000 |
2003/04/01 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/28 | 400 | 400 | 400 | 400 | 4,000 |
2003/03/26 | 395 | 395 | 395 | 395 | 1,000 |
2003/03/25 | 405 | 405 | 400 | 400 | 7,000 |
2003/03/20 | 400 | 400 | 399 | 399 | 9,000 |
2003/03/19 | 400 | 400 | 399 | 400 | 4,000 |
2003/03/18 | 399 | 399 | 399 | 399 | 5,000 |
2003/03/17 | 399 | 399 | 399 | 399 | 1,000 |
2003/03/14 | 399 | 399 | 397 | 397 | 2,000 |
2003/03/13 | 399 | 399 | 399 | 399 | 1,000 |
2003/03/12 | 395 | 395 | 395 | 395 | 1,000 |
2003/03/11 | 395 | 399 | 395 | 399 | 8,000 |
2003/03/10 | 395 | 395 | 395 | 395 | 1,000 |
2003/03/07 | 399 | 399 | 399 | 399 | 3,000 |
2003/03/06 | 391 | 399 | 391 | 399 | 3,000 |
2003/03/04 | 399 | 399 | 399 | 399 | 2,000 |
2003/03/03 | 399 | 399 | 395 | 399 | 5,000 |
2003/02/25 | 399 | 399 | 399 | 399 | 1,000 |
2003/02/24 | 400 | 400 | 400 | 400 | 2,000 |
2003/02/21 | 395 | 395 | 395 | 395 | 1,000 |
2003/02/20 | 395 | 400 | 395 | 400 | 7,000 |
2003/02/19 | 395 | 395 | 395 | 395 | 1,000 |
2003/02/18 | 396 | 396 | 396 | 396 | 1,000 |
2003/02/17 | 400 | 400 | 395 | 395 | 2,000 |
2003/02/13 | 400 | 400 | 400 | 400 | 1,000 |
2003/02/12 | 399 | 399 | 399 | 399 | 1,000 |
2003/02/07 | 400 | 400 | 390 | 390 | 3,000 |
2003/02/06 | 400 | 400 | 399 | 399 | 2,000 |
2003/02/05 | 398 | 398 | 398 | 398 | 1,000 |
2003/02/04 | 399 | 399 | 399 | 399 | 1,000 |
2003/02/03 | 400 | 400 | 400 | 400 | 1,000 |
2003/01/31 | 400 | 400 | 400 | 400 | 5,000 |
2003/01/30 | 390 | 390 | 390 | 390 | 1,000 |
2003/01/29 | 390 | 400 | 390 | 400 | 3,000 |
2003/01/27 | 400 | 400 | 395 | 395 | 2,000 |
2003/01/24 | 400 | 405 | 397 | 405 | 7,000 |
2003/01/23 | 400 | 400 | 400 | 400 | 3,000 |
2003/01/22 | 410 | 410 | 410 | 410 | 4,000 |
2003/01/21 | 400 | 410 | 400 | 410 | 7,000 |
2003/01/20 | 410 | 410 | 410 | 410 | 2,000 |
2003/01/17 | 386 | 390 | 383 | 390 | 9,000 |
2003/01/15 | 380 | 389 | 380 | 389 | 2,000 |
2003/01/10 | 389 | 390 | 389 | 390 | 3,000 |
2003/01/09 | 383 | 390 | 383 | 389 | 7,000 |
2003/01/08 | 375 | 385 | 375 | 385 | 5,000 |
2003/01/07 | 385 | 385 | 385 | 385 | 2,000 |
2003/01/06 | 400 | 400 | 370 | 370 | 34,000 |