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 |
---|---|---|---|---|---|
2007/12/28 | 360 | 360 | 345 | 360 | 14,000 |
2007/12/27 | 360 | 360 | 360 | 360 | 2,000 |
2007/12/26 | 350 | 366 | 350 | 366 | 3,000 |
2007/12/25 | 362 | 362 | 352 | 360 | 8,000 |
2007/12/21 | 352 | 358 | 352 | 358 | 5,000 |
2007/12/20 | 350 | 359 | 350 | 359 | 11,000 |
2007/12/19 | 346 | 351 | 339 | 351 | 9,000 |
2007/12/18 | 356 | 356 | 348 | 348 | 3,000 |
2007/12/14 | 358 | 358 | 358 | 358 | 1,000 |
2007/12/13 | 352 | 352 | 348 | 348 | 3,000 |
2007/12/12 | 363 | 363 | 363 | 363 | 15,000 |
2007/12/11 | 362 | 363 | 362 | 363 | 9,000 |
2007/12/07 | 349 | 358 | 349 | 358 | 2,000 |
2007/12/05 | 359 | 359 | 359 | 359 | 1,000 |
2007/12/04 | 358 | 358 | 358 | 358 | 1,000 |
2007/12/03 | 359 | 359 | 359 | 359 | 1,000 |
2007/11/30 | 357 | 359 | 350 | 353 | 5,000 |
2007/11/29 | 352 | 352 | 352 | 352 | 1,000 |
2007/11/28 | 350 | 355 | 350 | 352 | 17,000 |
2007/11/26 | 351 | 357 | 350 | 357 | 24,000 |
2007/11/22 | 360 | 366 | 360 | 366 | 5,000 |
2007/11/20 | 360 | 360 | 360 | 360 | 6,000 |
2007/11/16 | 360 | 360 | 360 | 360 | 1,000 |
2007/11/14 | 359 | 359 | 359 | 359 | 1,000 |
2007/11/06 | 360 | 360 | 360 | 360 | 14,000 |
2007/11/05 | 351 | 359 | 351 | 359 | 7,000 |
2007/11/02 | 362 | 362 | 362 | 362 | 1,000 |
2007/11/01 | 362 | 362 | 359 | 360 | 5,000 |
2007/10/31 | 351 | 360 | 351 | 359 | 4,000 |
2007/10/29 | 365 | 365 | 365 | 365 | 2,000 |
2007/10/26 | 355 | 364 | 340 | 364 | 6,000 |
2007/10/24 | 363 | 363 | 363 | 363 | 2,000 |
2007/10/23 | 375 | 378 | 375 | 378 | 2,000 |
2007/10/22 | 354 | 365 | 354 | 365 | 3,000 |
2007/10/19 | 365 | 365 | 365 | 365 | 7,000 |
2007/10/18 | 365 | 365 | 365 | 365 | 1,000 |
2007/10/12 | 360 | 365 | 360 | 365 | 4,000 |
2007/10/11 | 361 | 368 | 361 | 368 | 41,000 |
2007/10/09 | 371 | 371 | 368 | 368 | 3,000 |
2007/10/05 | 371 | 371 | 371 | 371 | 1,000 |
2007/10/02 | 383 | 383 | 383 | 383 | 2,000 |
2007/09/26 | 371 | 371 | 371 | 371 | 1,000 |
2007/09/25 | 379 | 379 | 379 | 379 | 1,000 |
2007/09/21 | 368 | 377 | 368 | 377 | 3,000 |
2007/09/20 | 378 | 378 | 378 | 378 | 8,000 |
2007/09/19 | 374 | 374 | 374 | 374 | 1,000 |
2007/09/12 | 371 | 371 | 371 | 371 | 22,000 |
2007/09/11 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/07 | 374 | 374 | 374 | 374 | 1,000 |
2007/09/06 | 371 | 371 | 371 | 371 | 1,000 |
2007/09/05 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/04 | 375 | 375 | 375 | 375 | 1,000 |
2007/09/03 | 376 | 376 | 375 | 375 | 11,000 |
2007/08/31 | 371 | 371 | 371 | 371 | 1,000 |
2007/08/28 | 365 | 371 | 365 | 371 | 6,000 |
2007/08/23 | 370 | 370 | 370 | 370 | 5,000 |
2007/08/22 | 361 | 370 | 361 | 370 | 3,000 |
2007/08/21 | 360 | 360 | 360 | 360 | 5,000 |
2007/08/20 | 380 | 380 | 375 | 380 | 14,000 |
2007/08/17 | 380 | 380 | 380 | 380 | 2,000 |
2007/08/15 | 380 | 380 | 380 | 380 | 5,000 |
2007/08/14 | 376 | 376 | 376 | 376 | 1,000 |
2007/08/10 | 382 | 382 | 382 | 382 | 1,000 |
2007/08/09 | 382 | 382 | 382 | 382 | 3,000 |
2007/08/07 | 389 | 389 | 382 | 382 | 2,000 |
2007/08/03 | 390 | 390 | 390 | 390 | 2,000 |
2007/08/02 | 392 | 393 | 392 | 393 | 2,000 |
2007/08/01 | 394 | 394 | 394 | 394 | 1,000 |
2007/07/30 | 389 | 398 | 389 | 398 | 5,000 |
2007/07/27 | 391 | 391 | 386 | 390 | 3,000 |
2007/07/26 | 391 | 391 | 391 | 391 | 1,000 |
2007/07/25 | 390 | 390 | 390 | 390 | 3,000 |
2007/07/24 | 395 | 395 | 381 | 381 | 4,000 |
2007/07/23 | 386 | 386 | 386 | 386 | 4,000 |
2007/07/20 | 392 | 396 | 392 | 396 | 7,000 |
2007/07/19 | 395 | 395 | 392 | 392 | 9,000 |
2007/07/13 | 393 | 396 | 393 | 396 | 8,000 |
2007/07/12 | 397 | 398 | 397 | 398 | 3,000 |
2007/07/10 | 392 | 396 | 391 | 391 | 11,000 |
2007/07/09 | 390 | 398 | 390 | 397 | 6,000 |
2007/07/06 | 398 | 399 | 398 | 399 | 4,000 |
2007/07/04 | 391 | 399 | 391 | 399 | 7,000 |
2007/07/03 | 391 | 391 | 391 | 391 | 1,000 |
2007/07/02 | 399 | 399 | 390 | 390 | 3,000 |
2007/06/29 | 385 | 385 | 385 | 385 | 2,000 |
2007/06/28 | 400 | 400 | 400 | 400 | 1,000 |
2007/06/27 | 395 | 400 | 395 | 400 | 9,000 |
2007/06/26 | 385 | 390 | 385 | 390 | 9,000 |
2007/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2007/06/22 | 385 | 385 | 385 | 385 | 19,000 |
2007/06/21 | 381 | 385 | 381 | 385 | 3,000 |
2007/06/20 | 381 | 381 | 381 | 381 | 1,000 |
2007/06/19 | 380 | 380 | 380 | 380 | 2,000 |
2007/06/18 | 379 | 379 | 379 | 379 | 2,000 |
2007/06/15 | 379 | 380 | 379 | 380 | 10,000 |
2007/06/13 | 375 | 375 | 375 | 375 | 3,000 |
2007/06/12 | 380 | 380 | 376 | 376 | 4,000 |
2007/06/11 | 375 | 379 | 375 | 379 | 11,000 |
2007/06/08 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/07 | 375 | 375 | 375 | 375 | 10,000 |
2007/06/06 | 375 | 375 | 375 | 375 | 2,000 |
2007/06/05 | 375 | 375 | 374 | 375 | 6,000 |
2007/06/04 | 380 | 380 | 376 | 376 | 2,000 |
2007/06/01 | 377 | 377 | 377 | 377 | 1,000 |
2007/05/31 | 375 | 375 | 375 | 375 | 1,000 |
2007/05/30 | 375 | 375 | 375 | 375 | 5,000 |
2007/05/29 | 374 | 374 | 374 | 374 | 5,000 |
2007/05/28 | 372 | 374 | 371 | 371 | 23,000 |
2007/05/25 | 370 | 374 | 370 | 374 | 3,000 |
2007/05/24 | 367 | 374 | 367 | 374 | 5,000 |
2007/05/23 | 367 | 374 | 367 | 374 | 4,000 |
2007/05/22 | 373 | 373 | 367 | 367 | 2,000 |
2007/05/18 | 376 | 376 | 370 | 370 | 19,000 |
2007/05/17 | 364 | 374 | 364 | 374 | 10,000 |
2007/05/16 | 365 | 369 | 365 | 369 | 6,000 |
2007/05/15 | 360 | 370 | 360 | 370 | 8,000 |
2007/05/14 | 355 | 368 | 355 | 368 | 11,000 |
2007/05/11 | 356 | 360 | 350 | 360 | 13,000 |
2007/05/10 | 356 | 356 | 356 | 356 | 2,000 |
2007/05/09 | 358 | 358 | 358 | 358 | 1,000 |
2007/05/08 | 355 | 359 | 355 | 359 | 3,000 |
2007/05/07 | 360 | 360 | 355 | 360 | 6,000 |
2007/05/02 | 359 | 359 | 359 | 359 | 1,000 |
2007/04/26 | 356 | 359 | 355 | 359 | 5,000 |
2007/04/25 | 356 | 356 | 356 | 356 | 2,000 |
2007/04/24 | 360 | 360 | 360 | 360 | 1,000 |
2007/04/23 | 360 | 360 | 360 | 360 | 1,000 |
2007/04/20 | 360 | 360 | 356 | 356 | 9,000 |
2007/04/18 | 359 | 360 | 359 | 360 | 3,000 |
2007/04/16 | 355 | 360 | 355 | 360 | 2,000 |
2007/04/12 | 360 | 360 | 360 | 360 | 1,000 |
2007/04/06 | 360 | 360 | 360 | 360 | 2,000 |
2007/04/04 | 355 | 360 | 355 | 360 | 4,000 |
2007/04/03 | 360 | 360 | 360 | 360 | 3,000 |
2007/04/02 | 360 | 360 | 360 | 360 | 7,000 |
2007/03/30 | 360 | 370 | 360 | 370 | 7,000 |
2007/03/29 | 357 | 359 | 357 | 359 | 4,000 |
2007/03/28 | 348 | 359 | 348 | 359 | 13,000 |
2007/03/26 | 356 | 360 | 356 | 360 | 4,000 |
2007/03/23 | 364 | 365 | 364 | 365 | 6,000 |
2007/03/22 | 364 | 364 | 364 | 364 | 3,000 |
2007/03/20 | 360 | 364 | 360 | 364 | 2,000 |
2007/03/19 | 358 | 360 | 358 | 360 | 5,000 |
2007/03/16 | 365 | 365 | 365 | 365 | 1,000 |
2007/03/15 | 365 | 365 | 365 | 365 | 1,000 |
2007/03/14 | 360 | 360 | 360 | 360 | 4,000 |
2007/03/13 | 360 | 360 | 360 | 360 | 10,000 |
2007/03/12 | 360 | 360 | 360 | 360 | 1,000 |
2007/03/09 | 360 | 360 | 360 | 360 | 1,000 |
2007/03/08 | 358 | 358 | 358 | 358 | 1,000 |
2007/03/05 | 370 | 370 | 367 | 367 | 4,000 |
2007/03/02 | 370 | 370 | 370 | 370 | 2,000 |
2007/02/28 | 364 | 365 | 364 | 365 | 2,000 |
2007/02/27 | 365 | 365 | 365 | 365 | 1,000 |
2007/02/26 | 358 | 363 | 358 | 363 | 2,000 |
2007/02/23 | 357 | 360 | 357 | 360 | 2,000 |
2007/02/22 | 367 | 367 | 364 | 364 | 3,000 |
2007/02/21 | 364 | 364 | 364 | 364 | 4,000 |
2007/02/20 | 360 | 364 | 360 | 364 | 3,000 |
2007/02/19 | 360 | 360 | 360 | 360 | 2,000 |
2007/02/16 | 358 | 360 | 358 | 360 | 26,000 |
2007/02/14 | 358 | 360 | 357 | 360 | 9,000 |
2007/02/09 | 356 | 364 | 356 | 364 | 7,000 |
2007/02/08 | 356 | 361 | 356 | 356 | 14,000 |
2007/02/07 | 360 | 360 | 360 | 360 | 1,000 |
2007/02/05 | 356 | 361 | 356 | 361 | 3,000 |
2007/02/02 | 361 | 361 | 361 | 361 | 1,000 |
2007/02/01 | 361 | 361 | 361 | 361 | 1,000 |
2007/01/31 | 360 | 361 | 360 | 361 | 3,000 |
2007/01/26 | 362 | 362 | 360 | 360 | 4,000 |
2007/01/24 | 360 | 365 | 360 | 365 | 4,000 |
2007/01/23 | 365 | 365 | 365 | 365 | 1,000 |
2007/01/22 | 363 | 364 | 360 | 364 | 9,000 |
2007/01/19 | 363 | 363 | 363 | 363 | 5,000 |
2007/01/18 | 363 | 363 | 363 | 363 | 1,000 |
2007/01/17 | 360 | 364 | 360 | 364 | 3,000 |
2007/01/16 | 364 | 364 | 364 | 364 | 1,000 |
2007/01/12 | 364 | 364 | 364 | 364 | 1,000 |
2007/01/10 | 359 | 362 | 359 | 362 | 2,000 |
2007/01/09 | 360 | 364 | 360 | 364 | 2,000 |
2007/01/05 | 364 | 364 | 364 | 364 | 2,000 |
2007/01/04 | 365 | 365 | 365 | 365 | 1,000 |