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 |
|---|---|---|---|---|---|
| 2010/12/30 | 145 | 145 | 145 | 145 | 5,000 |
| 2010/12/29 | 144 | 145 | 144 | 145 | 3,000 |
| 2010/12/28 | 144 | 144 | 144 | 144 | 9,000 |
| 2010/12/27 | 146 | 148 | 138 | 142 | 45,000 |
| 2010/12/24 | 150 | 150 | 148 | 148 | 7,000 |
| 2010/12/22 | 147 | 147 | 147 | 147 | 6,000 |
| 2010/12/21 | 150 | 150 | 148 | 148 | 15,000 |
| 2010/12/20 | 150 | 153 | 150 | 150 | 9,000 |
| 2010/12/17 | 151 | 152 | 149 | 149 | 6,000 |
| 2010/12/16 | 148 | 150 | 147 | 150 | 23,000 |
| 2010/12/15 | 151 | 151 | 150 | 150 | 7,000 |
| 2010/12/14 | 148 | 155 | 148 | 155 | 2,000 |
| 2010/12/13 | 152 | 152 | 150 | 150 | 46,000 |
| 2010/12/10 | 153 | 153 | 147 | 152 | 19,000 |
| 2010/12/09 | 147 | 155 | 147 | 155 | 40,000 |
| 2010/12/08 | 149 | 150 | 148 | 150 | 13,000 |
| 2010/12/07 | 150 | 150 | 149 | 149 | 3,000 |
| 2010/12/06 | 149 | 150 | 147 | 150 | 3,000 |
| 2010/12/03 | 150 | 150 | 147 | 147 | 8,000 |
| 2010/12/02 | 150 | 150 | 150 | 150 | 5,000 |
| 2010/12/01 | 147 | 149 | 147 | 149 | 3,000 |
| 2010/11/30 | 147 | 147 | 147 | 147 | 2,000 |
| 2010/11/29 | 150 | 150 | 147 | 147 | 9,000 |
| 2010/11/26 | 147 | 150 | 146 | 146 | 13,000 |
| 2010/11/25 | 146 | 147 | 146 | 147 | 5,000 |
| 2010/11/24 | 150 | 150 | 150 | 150 | 14,000 |
| 2010/11/22 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/11/19 | 149 | 150 | 149 | 150 | 18,000 |
| 2010/11/18 | 147 | 149 | 146 | 149 | 7,000 |
| 2010/11/17 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/11/16 | 0 | 0 | 0 | 155 | 0 |
| 2010/11/15 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/11/12 | 155 | 155 | 145 | 155 | 28,000 |
| 2010/11/11 | 0 | 0 | 0 | 156 | 0 |
| 2010/11/10 | 158 | 158 | 156 | 156 | 3,000 |
| 2010/11/09 | 155 | 157 | 155 | 157 | 3,000 |
| 2010/11/08 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/11/05 | 0 | 0 | 0 | 152 | 0 |
| 2010/11/04 | 147 | 152 | 147 | 152 | 2,000 |
| 2010/11/02 | 147 | 150 | 145 | 150 | 12,000 |
| 2010/11/01 | 0 | 0 | 0 | 152 | 0 |
| 2010/10/29 | 152 | 152 | 152 | 152 | 2,000 |
| 2010/10/28 | 152 | 152 | 150 | 150 | 6,000 |
| 2010/10/27 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/10/26 | 161 | 161 | 155 | 160 | 12,000 |
| 2010/10/25 | 0 | 0 | 0 | 162 | 0 |
| 2010/10/22 | 169 | 169 | 162 | 162 | 4,000 |
| 2010/10/21 | 167 | 167 | 167 | 167 | 8,000 |
| 2010/10/20 | 162 | 167 | 162 | 167 | 7,000 |
| 2010/10/19 | 169 | 169 | 162 | 162 | 9,000 |
| 2010/10/18 | 174 | 174 | 168 | 169 | 9,000 |
| 2010/10/15 | 173 | 175 | 169 | 169 | 6,000 |
| 2010/10/14 | 162 | 170 | 162 | 170 | 3,000 |
| 2010/10/13 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/10/12 | 167 | 167 | 164 | 164 | 7,000 |
| 2010/10/08 | 174 | 174 | 160 | 163 | 22,000 |
| 2010/10/07 | 175 | 175 | 171 | 171 | 4,000 |
| 2010/10/06 | 173 | 173 | 173 | 173 | 2,000 |
| 2010/10/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/10/04 | 179 | 179 | 179 | 179 | 4,000 |
| 2010/10/01 | 175 | 175 | 175 | 175 | 2,000 |
| 2010/09/30 | 175 | 179 | 170 | 179 | 13,000 |
| 2010/09/29 | 175 | 175 | 170 | 175 | 12,000 |
| 2010/09/28 | 175 | 176 | 175 | 175 | 12,000 |
| 2010/09/27 | 180 | 180 | 180 | 180 | 5,000 |
| 2010/09/24 | 175 | 180 | 175 | 180 | 8,000 |
| 2010/09/22 | 175 | 180 | 175 | 180 | 7,000 |
| 2010/09/21 | 0 | 0 | 0 | 175 | 0 |
| 2010/09/17 | 180 | 180 | 175 | 175 | 11,000 |
| 2010/09/16 | 175 | 175 | 170 | 175 | 17,000 |
| 2010/09/15 | 175 | 175 | 172 | 172 | 8,000 |
| 2010/09/14 | 181 | 181 | 175 | 175 | 15,000 |
| 2010/09/13 | 0 | 0 | 0 | 184 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 184 | 0 |
| 2010/09/09 | 178 | 184 | 178 | 184 | 4,000 |
| 2010/09/08 | 0 | 0 | 0 | 176 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 176 | 0 |
| 2010/09/06 | 176 | 176 | 176 | 176 | 4,000 |
| 2010/09/03 | 176 | 181 | 176 | 181 | 7,000 |
| 2010/09/02 | 186 | 187 | 180 | 180 | 4,000 |
| 2010/09/01 | 0 | 0 | 0 | 176 | 0 |
| 2010/08/31 | 177 | 177 | 176 | 176 | 5,000 |
| 2010/08/30 | 176 | 176 | 176 | 176 | 2,000 |
| 2010/08/27 | 182 | 182 | 180 | 180 | 19,000 |
| 2010/08/26 | 189 | 189 | 185 | 187 | 8,000 |
| 2010/08/25 | 185 | 194 | 185 | 194 | 12,000 |
| 2010/08/24 | 187 | 190 | 185 | 190 | 10,000 |
| 2010/08/23 | 188 | 188 | 184 | 184 | 14,000 |
| 2010/08/20 | 188 | 188 | 188 | 188 | 8,000 |
| 2010/08/19 | 0 | 0 | 0 | 189 | 0 |
| 2010/08/18 | 189 | 189 | 189 | 189 | 10,000 |
| 2010/08/17 | 0 | 0 | 0 | 190 | 0 |
| 2010/08/16 | 190 | 190 | 190 | 190 | 6,000 |
| 2010/08/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/08/12 | 192 | 192 | 192 | 192 | 5,000 |
| 2010/08/11 | 190 | 195 | 190 | 195 | 14,000 |
| 2010/08/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/08/09 | 191 | 191 | 191 | 191 | 5,000 |
| 2010/08/06 | 192 | 192 | 192 | 192 | 6,000 |
| 2010/08/05 | 192 | 195 | 192 | 195 | 7,000 |
| 2010/08/04 | 188 | 190 | 188 | 190 | 14,000 |
| 2010/08/03 | 194 | 194 | 188 | 188 | 9,000 |
| 2010/08/02 | 192 | 192 | 192 | 192 | 3,000 |
| 2010/07/30 | 197 | 197 | 197 | 197 | 8,000 |
| 2010/07/29 | 195 | 195 | 187 | 187 | 19,000 |
| 2010/07/28 | 188 | 190 | 185 | 190 | 9,000 |
| 2010/07/27 | 190 | 190 | 186 | 188 | 14,000 |
| 2010/07/26 | 190 | 190 | 190 | 190 | 11,000 |
| 2010/07/23 | 192 | 192 | 192 | 192 | 10,000 |
| 2010/07/22 | 199 | 199 | 191 | 192 | 13,000 |
| 2010/07/21 | 192 | 199 | 192 | 199 | 46,000 |
| 2010/07/20 | 197 | 197 | 195 | 195 | 10,000 |
| 2010/07/16 | 200 | 200 | 197 | 197 | 2,000 |
| 2010/07/15 | 196 | 200 | 196 | 200 | 6,000 |
| 2010/07/14 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/07/13 | 198 | 199 | 196 | 196 | 19,000 |
| 2010/07/12 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/07/09 | 197 | 200 | 196 | 196 | 15,000 |
| 2010/07/08 | 199 | 200 | 196 | 196 | 11,000 |
| 2010/07/07 | 198 | 200 | 197 | 197 | 15,000 |
| 2010/07/06 | 197 | 197 | 196 | 196 | 12,000 |
| 2010/07/05 | 199 | 200 | 199 | 200 | 11,000 |
| 2010/07/02 | 200 | 200 | 198 | 199 | 4,000 |
| 2010/07/01 | 196 | 197 | 196 | 197 | 3,000 |
| 2010/06/30 | 198 | 198 | 192 | 195 | 30,000 |
| 2010/06/29 | 198 | 199 | 198 | 199 | 6,000 |
| 2010/06/28 | 198 | 203 | 195 | 203 | 28,000 |
| 2010/06/25 | 195 | 200 | 194 | 199 | 33,000 |
| 2010/06/24 | 195 | 197 | 195 | 197 | 20,000 |
| 2010/06/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/06/22 | 195 | 198 | 195 | 195 | 18,000 |
| 2010/06/21 | 195 | 198 | 195 | 198 | 20,000 |
| 2010/06/18 | 197 | 197 | 197 | 197 | 9,000 |
| 2010/06/17 | 0 | 0 | 0 | 197 | 0 |
| 2010/06/16 | 194 | 197 | 194 | 197 | 21,000 |
| 2010/06/15 | 198 | 198 | 198 | 198 | 10,000 |
| 2010/06/14 | 199 | 199 | 193 | 193 | 25,000 |
| 2010/06/11 | 191 | 199 | 191 | 199 | 22,000 |
| 2010/06/10 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/06/09 | 188 | 192 | 188 | 192 | 2,000 |
| 2010/06/08 | 188 | 192 | 188 | 191 | 13,000 |
| 2010/06/07 | 191 | 192 | 191 | 192 | 4,000 |
| 2010/06/04 | 193 | 194 | 193 | 193 | 14,000 |
| 2010/06/03 | 196 | 196 | 192 | 193 | 38,000 |
| 2010/06/02 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/06/01 | 200 | 203 | 195 | 200 | 26,000 |
| 2010/05/31 | 200 | 202 | 195 | 202 | 19,000 |
| 2010/05/28 | 195 | 200 | 191 | 200 | 31,000 |
| 2010/05/27 | 197 | 198 | 193 | 198 | 18,000 |
| 2010/05/26 | 198 | 198 | 193 | 197 | 9,000 |
| 2010/05/25 | 193 | 198 | 192 | 198 | 9,000 |
| 2010/05/24 | 192 | 195 | 192 | 193 | 16,000 |
| 2010/05/21 | 198 | 198 | 187 | 192 | 22,000 |
| 2010/05/20 | 197 | 199 | 193 | 198 | 26,000 |
| 2010/05/19 | 199 | 199 | 197 | 197 | 12,000 |
| 2010/05/18 | 199 | 199 | 194 | 199 | 6,000 |
| 2010/05/17 | 198 | 198 | 197 | 198 | 8,000 |
| 2010/05/14 | 200 | 200 | 190 | 198 | 25,000 |
| 2010/05/13 | 198 | 200 | 194 | 200 | 15,000 |
| 2010/05/12 | 198 | 200 | 198 | 199 | 13,000 |
| 2010/05/11 | 200 | 200 | 196 | 200 | 9,000 |
| 2010/05/10 | 197 | 200 | 193 | 200 | 13,000 |
| 2010/05/07 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/05/06 | 200 | 200 | 200 | 200 | 5,000 |
| 2010/04/30 | 0 | 0 | 0 | 202 | 0 |
| 2010/04/28 | 200 | 202 | 196 | 202 | 15,000 |
| 2010/04/27 | 0 | 0 | 0 | 205 | 0 |
| 2010/04/26 | 199 | 205 | 198 | 205 | 11,000 |
| 2010/04/23 | 202 | 205 | 195 | 205 | 31,000 |
| 2010/04/22 | 203 | 204 | 201 | 204 | 11,000 |
| 2010/04/21 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/04/20 | 200 | 205 | 199 | 205 | 25,000 |
| 2010/04/19 | 201 | 201 | 200 | 200 | 11,000 |
| 2010/04/16 | 205 | 205 | 202 | 202 | 10,000 |
| 2010/04/15 | 202 | 206 | 200 | 206 | 12,000 |
| 2010/04/14 | 0 | 0 | 0 | 203 | 0 |
| 2010/04/13 | 203 | 203 | 203 | 203 | 5,000 |
| 2010/04/12 | 200 | 208 | 200 | 208 | 11,000 |
| 2010/04/09 | 199 | 199 | 199 | 199 | 11,000 |
| 2010/04/08 | 203 | 203 | 203 | 203 | 5,000 |
| 2010/04/07 | 201 | 201 | 198 | 199 | 7,000 |
| 2010/04/06 | 200 | 201 | 200 | 201 | 6,000 |
| 2010/04/05 | 204 | 208 | 202 | 208 | 10,000 |
| 2010/04/02 | 209 | 209 | 200 | 207 | 35,000 |
| 2010/04/01 | 211 | 214 | 206 | 206 | 17,000 |
| 2010/03/31 | 212 | 223 | 210 | 221 | 29,000 |
| 2010/03/30 | 215 | 215 | 212 | 212 | 9,000 |
| 2010/03/29 | 210 | 215 | 210 | 215 | 3,000 |
| 2010/03/26 | 215 | 215 | 213 | 215 | 24,000 |
| 2010/03/25 | 210 | 213 | 210 | 211 | 5,000 |
| 2010/03/24 | 214 | 214 | 210 | 210 | 20,000 |
| 2010/03/23 | 210 | 215 | 210 | 215 | 6,000 |
| 2010/03/19 | 210 | 212 | 209 | 212 | 18,000 |
| 2010/03/18 | 212 | 212 | 211 | 211 | 3,000 |
| 2010/03/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/03/16 | 212 | 212 | 210 | 210 | 5,000 |
| 2010/03/15 | 210 | 218 | 206 | 218 | 11,000 |
| 2010/03/12 | 210 | 210 | 208 | 210 | 8,000 |
| 2010/03/11 | 213 | 215 | 210 | 215 | 9,000 |
| 2010/03/10 | 220 | 220 | 211 | 211 | 16,000 |
| 2010/03/09 | 216 | 223 | 216 | 218 | 9,000 |
| 2010/03/08 | 206 | 227 | 205 | 218 | 10,000 |
| 2010/03/05 | 224 | 224 | 213 | 213 | 9,000 |
| 2010/03/04 | 220 | 224 | 220 | 224 | 6,000 |
| 2010/03/03 | 222 | 222 | 220 | 220 | 5,000 |
| 2010/03/02 | 210 | 223 | 210 | 223 | 9,000 |
| 2010/03/01 | 210 | 210 | 206 | 210 | 19,000 |
| 2010/02/26 | 218 | 224 | 218 | 224 | 2,000 |
| 2010/02/25 | 210 | 220 | 206 | 210 | 17,000 |
| 2010/02/24 | 215 | 215 | 210 | 210 | 10,000 |
| 2010/02/23 | 215 | 215 | 210 | 215 | 6,000 |
| 2010/02/22 | 211 | 217 | 210 | 210 | 17,000 |
| 2010/02/19 | 204 | 211 | 204 | 211 | 7,000 |
| 2010/02/18 | 206 | 206 | 194 | 204 | 7,000 |
| 2010/02/17 | 195 | 205 | 195 | 205 | 4,000 |
| 2010/02/16 | 197 | 197 | 190 | 190 | 14,000 |
| 2010/02/15 | 200 | 205 | 195 | 205 | 5,000 |
| 2010/02/12 | 198 | 202 | 191 | 202 | 17,000 |
| 2010/02/10 | 210 | 210 | 198 | 203 | 21,000 |
| 2010/02/09 | 203 | 212 | 200 | 202 | 20,000 |
| 2010/02/08 | 210 | 210 | 205 | 205 | 14,000 |
| 2010/02/05 | 224 | 224 | 202 | 204 | 29,000 |
| 2010/02/04 | 220 | 230 | 219 | 230 | 28,000 |
| 2010/02/03 | 228 | 230 | 225 | 230 | 5,000 |
| 2010/02/02 | 235 | 235 | 226 | 230 | 11,000 |
| 2010/02/01 | 230 | 238 | 230 | 238 | 6,000 |
| 2010/01/29 | 240 | 240 | 224 | 232 | 10,000 |
| 2010/01/28 | 233 | 233 | 226 | 233 | 3,000 |
| 2010/01/27 | 225 | 233 | 225 | 233 | 19,000 |
| 2010/01/26 | 233 | 233 | 227 | 227 | 11,000 |
| 2010/01/25 | 231 | 239 | 230 | 232 | 24,000 |
| 2010/01/22 | 245 | 245 | 227 | 235 | 22,000 |
| 2010/01/21 | 249 | 249 | 240 | 245 | 49,000 |
| 2010/01/20 | 247 | 249 | 247 | 249 | 5,000 |
| 2010/01/19 | 247 | 247 | 247 | 247 | 14,000 |
| 2010/01/18 | 252 | 252 | 247 | 247 | 11,000 |
| 2010/01/15 | 251 | 251 | 247 | 247 | 13,000 |
| 2010/01/14 | 247 | 248 | 247 | 248 | 31,000 |
| 2010/01/13 | 247 | 249 | 247 | 247 | 15,000 |
| 2010/01/12 | 247 | 248 | 246 | 246 | 49,000 |
| 2010/01/08 | 248 | 248 | 247 | 247 | 33,000 |
| 2010/01/07 | 247 | 247 | 247 | 247 | 29,000 |
| 2010/01/06 | 247 | 249 | 247 | 248 | 24,000 |
| 2010/01/05 | 249 | 249 | 247 | 249 | 18,000 |
| 2010/01/04 | 248 | 248 | 247 | 247 | 24,000 |