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 |
---|---|---|---|---|---|
2005/12/30 | 409 | 409 | 409 | 409 | 1,000 |
2005/12/29 | 406 | 406 | 406 | 406 | 1,000 |
2005/12/28 | 406 | 408 | 405 | 408 | 3,000 |
2005/12/27 | 405 | 405 | 403 | 405 | 6,000 |
2005/12/26 | 403 | 404 | 402 | 404 | 9,000 |
2005/12/22 | 407 | 410 | 407 | 410 | 2,000 |
2005/12/21 | 406 | 406 | 401 | 402 | 10,000 |
2005/12/20 | 410 | 410 | 406 | 406 | 17,000 |
2005/12/16 | 420 | 420 | 420 | 420 | 1,000 |
2005/12/15 | 410 | 410 | 410 | 410 | 1,000 |
2005/12/13 | 430 | 430 | 430 | 430 | 21,000 |
2005/12/12 | 430 | 430 | 430 | 430 | 2,000 |
2005/12/09 | 401 | 405 | 401 | 405 | 6,000 |
2005/12/08 | 404 | 404 | 404 | 404 | 2,000 |
2005/12/07 | 402 | 404 | 402 | 404 | 4,000 |
2005/12/06 | 406 | 409 | 402 | 402 | 4,000 |
2005/12/05 | 405 | 406 | 405 | 405 | 11,000 |
2005/12/02 | 409 | 409 | 409 | 409 | 2,000 |
2005/12/01 | 405 | 405 | 405 | 405 | 1,000 |
2005/11/30 | 405 | 405 | 405 | 405 | 4,000 |
2005/11/29 | 401 | 405 | 401 | 405 | 7,000 |
2005/11/25 | 407 | 409 | 405 | 405 | 3,000 |
2005/11/24 | 409 | 409 | 409 | 409 | 2,000 |
2005/11/22 | 415 | 415 | 415 | 415 | 3,000 |
2005/11/21 | 415 | 415 | 415 | 415 | 7,000 |
2005/11/18 | 411 | 415 | 411 | 414 | 9,000 |
2005/11/16 | 413 | 413 | 406 | 406 | 6,000 |
2005/11/14 | 407 | 407 | 407 | 407 | 1,000 |
2005/11/11 | 415 | 415 | 401 | 401 | 12,000 |
2005/11/10 | 414 | 415 | 410 | 415 | 3,000 |
2005/11/09 | 415 | 415 | 415 | 415 | 3,000 |
2005/11/08 | 430 | 430 | 415 | 415 | 7,000 |
2005/11/07 | 445 | 445 | 430 | 430 | 11,000 |
2005/11/04 | 421 | 440 | 421 | 440 | 9,000 |
2005/11/02 | 420 | 421 | 415 | 418 | 8,000 |
2005/11/01 | 444 | 447 | 414 | 420 | 22,000 |
2005/10/31 | 400 | 430 | 399 | 430 | 36,000 |
2005/10/28 | 400 | 400 | 396 | 400 | 25,000 |
2005/10/27 | 397 | 400 | 397 | 400 | 10,000 |
2005/10/26 | 398 | 399 | 398 | 399 | 7,000 |
2005/10/25 | 394 | 395 | 394 | 394 | 4,000 |
2005/10/24 | 399 | 399 | 395 | 395 | 3,000 |
2005/10/21 | 395 | 395 | 395 | 395 | 2,000 |
2005/10/20 | 399 | 399 | 399 | 399 | 4,000 |
2005/10/19 | 394 | 399 | 394 | 399 | 3,000 |
2005/10/18 | 396 | 396 | 395 | 395 | 7,000 |
2005/10/17 | 397 | 397 | 397 | 397 | 2,000 |
2005/10/14 | 396 | 396 | 396 | 396 | 6,000 |
2005/10/13 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/12 | 400 | 400 | 400 | 400 | 5,000 |
2005/10/11 | 398 | 400 | 398 | 400 | 10,000 |
2005/10/07 | 393 | 395 | 393 | 393 | 4,000 |
2005/10/06 | 395 | 395 | 395 | 395 | 2,000 |
2005/10/05 | 397 | 397 | 397 | 397 | 12,000 |
2005/10/04 | 395 | 397 | 395 | 397 | 4,000 |
2005/10/03 | 398 | 398 | 395 | 395 | 9,000 |
2005/09/30 | 398 | 398 | 396 | 398 | 6,000 |
2005/09/29 | 399 | 399 | 395 | 395 | 9,000 |
2005/09/27 | 404 | 405 | 400 | 400 | 3,000 |
2005/09/26 | 397 | 405 | 397 | 405 | 18,000 |
2005/09/22 | 396 | 396 | 396 | 396 | 2,000 |
2005/09/21 | 396 | 396 | 395 | 395 | 10,000 |
2005/09/20 | 400 | 400 | 396 | 396 | 8,000 |
2005/09/16 | 400 | 400 | 400 | 400 | 1,000 |
2005/09/14 | 400 | 400 | 400 | 400 | 80,000 |
2005/09/13 | 392 | 396 | 392 | 396 | 24,000 |
2005/09/09 | 395 | 395 | 395 | 395 | 1,000 |
2005/09/08 | 396 | 396 | 396 | 396 | 1,000 |
2005/09/06 | 396 | 396 | 396 | 396 | 1,000 |
2005/09/05 | 395 | 395 | 395 | 395 | 2,000 |
2005/09/02 | 399 | 399 | 396 | 396 | 3,000 |
2005/09/01 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/31 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/30 | 400 | 400 | 396 | 396 | 6,000 |
2005/08/29 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/26 | 400 | 400 | 400 | 400 | 2,000 |
2005/08/24 | 395 | 400 | 393 | 400 | 13,000 |
2005/08/23 | 397 | 397 | 397 | 397 | 2,000 |
2005/08/22 | 395 | 395 | 395 | 395 | 1,000 |
2005/08/19 | 397 | 400 | 397 | 399 | 7,000 |
2005/08/18 | 397 | 397 | 397 | 397 | 1,000 |
2005/08/17 | 395 | 395 | 395 | 395 | 2,000 |
2005/08/16 | 400 | 400 | 395 | 395 | 5,000 |
2005/08/12 | 400 | 400 | 400 | 400 | 2,000 |
2005/08/11 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/08 | 400 | 400 | 395 | 399 | 7,000 |
2005/08/03 | 395 | 400 | 395 | 400 | 4,000 |
2005/08/02 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/01 | 400 | 400 | 400 | 400 | 1,000 |
2005/07/27 | 397 | 400 | 397 | 400 | 14,000 |
2005/07/26 | 392 | 397 | 392 | 397 | 7,000 |
2005/07/25 | 393 | 397 | 393 | 397 | 4,000 |
2005/07/22 | 397 | 397 | 397 | 397 | 1,000 |
2005/07/21 | 392 | 396 | 392 | 396 | 4,000 |
2005/07/19 | 397 | 397 | 392 | 392 | 8,000 |
2005/07/15 | 395 | 395 | 395 | 395 | 1,000 |
2005/07/14 | 398 | 398 | 398 | 398 | 1,000 |
2005/07/07 | 394 | 400 | 394 | 400 | 12,000 |
2005/07/06 | 397 | 397 | 397 | 397 | 1,000 |
2005/07/05 | 395 | 397 | 395 | 397 | 3,000 |
2005/07/04 | 404 | 404 | 400 | 400 | 6,000 |
2005/07/01 | 404 | 404 | 400 | 404 | 8,000 |
2005/06/30 | 400 | 400 | 400 | 400 | 5,000 |
2005/06/29 | 400 | 400 | 395 | 400 | 3,000 |
2005/06/28 | 400 | 400 | 395 | 400 | 12,000 |
2005/06/24 | 395 | 400 | 395 | 400 | 4,000 |
2005/06/23 | 395 | 400 | 395 | 400 | 9,000 |
2005/06/22 | 400 | 400 | 400 | 400 | 6,000 |
2005/06/21 | 391 | 400 | 391 | 400 | 12,000 |
2005/06/20 | 400 | 400 | 390 | 400 | 37,000 |
2005/06/17 | 399 | 400 | 390 | 400 | 5,000 |
2005/06/16 | 400 | 400 | 388 | 400 | 22,000 |
2005/06/14 | 399 | 400 | 399 | 400 | 4,000 |
2005/06/13 | 396 | 396 | 396 | 396 | 14,000 |
2005/06/09 | 389 | 392 | 387 | 392 | 6,000 |
2005/06/07 | 389 | 389 | 388 | 388 | 4,000 |
2005/06/03 | 389 | 399 | 389 | 399 | 3,000 |
2005/06/02 | 399 | 399 | 399 | 399 | 1,000 |
2005/06/01 | 400 | 400 | 388 | 388 | 2,000 |
2005/05/31 | 391 | 391 | 391 | 391 | 5,000 |
2005/05/26 | 386 | 390 | 386 | 390 | 18,000 |
2005/05/25 | 395 | 395 | 395 | 395 | 2,000 |
2005/05/24 | 400 | 400 | 400 | 400 | 1,000 |
2005/05/23 | 394 | 395 | 394 | 395 | 27,000 |
2005/05/20 | 390 | 390 | 390 | 390 | 4,000 |
2005/05/18 | 390 | 390 | 390 | 390 | 3,000 |
2005/05/17 | 390 | 390 | 390 | 390 | 3,000 |
2005/05/16 | 390 | 390 | 390 | 390 | 2,000 |
2005/05/12 | 390 | 390 | 390 | 390 | 1,000 |
2005/05/10 | 390 | 390 | 390 | 390 | 1,000 |
2005/05/06 | 400 | 400 | 400 | 400 | 2,000 |
2005/04/27 | 390 | 390 | 390 | 390 | 7,000 |
2005/04/25 | 387 | 387 | 387 | 387 | 1,000 |
2005/04/22 | 390 | 390 | 386 | 390 | 14,000 |
2005/04/20 | 390 | 390 | 390 | 390 | 15,000 |
2005/04/19 | 390 | 390 | 390 | 390 | 10,000 |
2005/04/18 | 390 | 390 | 386 | 390 | 6,000 |
2005/04/14 | 390 | 390 | 390 | 390 | 3,000 |
2005/04/13 | 390 | 391 | 390 | 391 | 10,000 |
2005/04/12 | 391 | 391 | 391 | 391 | 36,000 |
2005/04/11 | 390 | 390 | 390 | 390 | 5,000 |
2005/04/06 | 390 | 390 | 390 | 390 | 1,000 |
2005/04/05 | 389 | 389 | 389 | 389 | 3,000 |
2005/04/04 | 391 | 391 | 391 | 391 | 1,000 |
2005/04/01 | 390 | 390 | 390 | 390 | 2,000 |
2005/03/29 | 395 | 395 | 395 | 395 | 1,000 |
2005/03/28 | 398 | 398 | 390 | 390 | 5,000 |
2005/03/25 | 391 | 391 | 391 | 391 | 13,000 |
2005/03/24 | 388 | 391 | 388 | 391 | 3,000 |
2005/03/23 | 391 | 391 | 391 | 391 | 1,000 |
2005/03/22 | 392 | 392 | 390 | 391 | 7,000 |
2005/03/18 | 392 | 392 | 392 | 392 | 7,000 |
2005/03/17 | 390 | 390 | 390 | 390 | 2,000 |
2005/03/15 | 388 | 388 | 388 | 388 | 1,000 |
2005/03/14 | 391 | 391 | 388 | 391 | 10,000 |
2005/03/11 | 391 | 391 | 391 | 391 | 1,000 |
2005/03/10 | 389 | 390 | 389 | 390 | 6,000 |
2005/03/08 | 388 | 393 | 388 | 393 | 7,000 |
2005/03/04 | 393 | 393 | 390 | 393 | 3,000 |
2005/03/03 | 390 | 390 | 390 | 390 | 3,000 |
2005/03/02 | 393 | 393 | 393 | 393 | 1,000 |
2005/03/01 | 390 | 390 | 390 | 390 | 5,000 |
2005/02/28 | 393 | 393 | 393 | 393 | 6,000 |
2005/02/24 | 390 | 393 | 388 | 393 | 3,000 |
2005/02/23 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/22 | 394 | 394 | 394 | 394 | 1,000 |
2005/02/21 | 400 | 400 | 395 | 395 | 3,000 |
2005/02/18 | 390 | 400 | 390 | 400 | 36,000 |
2005/02/17 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/14 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/09 | 390 | 390 | 387 | 387 | 3,000 |
2005/02/08 | 390 | 390 | 390 | 390 | 5,000 |
2005/02/07 | 387 | 390 | 387 | 390 | 11,000 |
2005/02/03 | 387 | 392 | 387 | 392 | 4,000 |
2005/02/02 | 392 | 392 | 390 | 390 | 12,000 |
2005/02/01 | 392 | 392 | 392 | 392 | 1,000 |
2005/01/31 | 390 | 390 | 390 | 390 | 3,000 |
2005/01/28 | 390 | 390 | 390 | 390 | 1,000 |
2005/01/26 | 386 | 390 | 386 | 390 | 19,000 |
2005/01/25 | 390 | 393 | 390 | 393 | 6,000 |
2005/01/24 | 394 | 394 | 394 | 394 | 1,000 |
2005/01/20 | 390 | 394 | 390 | 394 | 6,000 |
2005/01/18 | 394 | 394 | 390 | 390 | 3,000 |
2005/01/17 | 390 | 394 | 390 | 390 | 5,000 |
2005/01/12 | 390 | 395 | 390 | 390 | 12,000 |
2005/01/06 | 390 | 399 | 390 | 399 | 5,000 |
2005/01/05 | 399 | 399 | 399 | 399 | 1,000 |
2005/01/04 | 394 | 394 | 394 | 394 | 1,000 |