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 |
|---|---|---|---|---|---|
| 2013/12/30 | 163 | 164 | 163 | 164 | 8,000 |
| 2013/12/27 | 161 | 161 | 161 | 161 | 5,000 |
| 2013/12/26 | 163 | 164 | 163 | 164 | 4,000 |
| 2013/12/25 | 165 | 165 | 162 | 162 | 10,000 |
| 2013/12/24 | 165 | 165 | 165 | 165 | 1,000 |
| 2013/12/20 | 163 | 165 | 163 | 165 | 38,000 |
| 2013/12/19 | 163 | 163 | 163 | 163 | 14,000 |
| 2013/12/18 | 164 | 164 | 163 | 163 | 3,000 |
| 2013/12/17 | 164 | 164 | 164 | 164 | 1,000 |
| 2013/12/16 | 163 | 164 | 163 | 164 | 15,000 |
| 2013/12/13 | 164 | 167 | 163 | 163 | 10,000 |
| 2013/12/12 | 164 | 164 | 164 | 164 | 5,000 |
| 2013/12/11 | 163 | 165 | 163 | 165 | 31,000 |
| 2013/12/10 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/12/09 | 163 | 167 | 162 | 162 | 5,000 |
| 2013/12/06 | 161 | 165 | 161 | 165 | 21,000 |
| 2013/12/05 | 162 | 162 | 162 | 162 | 2,000 |
| 2013/12/04 | 162 | 163 | 161 | 162 | 8,000 |
| 2013/12/03 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/12/02 | 163 | 163 | 163 | 163 | 4,000 |
| 2013/11/28 | 161 | 161 | 161 | 161 | 2,000 |
| 2013/11/27 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/11/26 | 162 | 162 | 162 | 162 | 3,000 |
| 2013/11/25 | 162 | 163 | 162 | 163 | 9,000 |
| 2013/11/22 | 163 | 163 | 162 | 162 | 8,000 |
| 2013/11/21 | 163 | 163 | 163 | 163 | 3,000 |
| 2013/11/20 | 161 | 163 | 161 | 163 | 15,000 |
| 2013/11/19 | 161 | 161 | 161 | 161 | 17,000 |
| 2013/11/18 | 161 | 163 | 161 | 161 | 23,000 |
| 2013/11/15 | 160 | 161 | 160 | 160 | 7,000 |
| 2013/11/14 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/11/12 | 161 | 161 | 160 | 161 | 6,000 |
| 2013/11/11 | 161 | 161 | 161 | 161 | 10,000 |
| 2013/11/08 | 161 | 161 | 161 | 161 | 6,000 |
| 2013/11/06 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/11/05 | 164 | 164 | 162 | 162 | 7,000 |
| 2013/11/01 | 161 | 161 | 161 | 161 | 6,000 |
| 2013/10/31 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/10/30 | 162 | 162 | 162 | 162 | 3,000 |
| 2013/10/29 | 161 | 161 | 161 | 161 | 2,000 |
| 2013/10/25 | 164 | 164 | 164 | 164 | 7,000 |
| 2013/10/24 | 162 | 162 | 162 | 162 | 5,000 |
| 2013/10/23 | 163 | 165 | 163 | 165 | 5,000 |
| 2013/10/22 | 167 | 167 | 162 | 163 | 42,000 |
| 2013/10/21 | 165 | 167 | 162 | 167 | 23,000 |
| 2013/10/18 | 162 | 165 | 162 | 164 | 18,000 |
| 2013/10/17 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/10/16 | 163 | 163 | 162 | 162 | 2,000 |
| 2013/10/11 | 163 | 163 | 163 | 163 | 2,000 |
| 2013/10/10 | 162 | 162 | 162 | 162 | 2,000 |
| 2013/10/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/10/08 | 160 | 163 | 160 | 163 | 4,000 |
| 2013/10/07 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/10/03 | 163 | 163 | 162 | 162 | 4,000 |
| 2013/10/02 | 165 | 165 | 165 | 165 | 1,000 |
| 2013/10/01 | 165 | 165 | 165 | 165 | 4,000 |
| 2013/09/30 | 163 | 163 | 162 | 162 | 2,000 |
| 2013/09/27 | 163 | 163 | 163 | 163 | 2,000 |
| 2013/09/26 | 165 | 165 | 160 | 162 | 11,000 |
| 2013/09/25 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/09/24 | 169 | 169 | 169 | 169 | 11,000 |
| 2013/09/20 | 166 | 170 | 166 | 169 | 9,000 |
| 2013/09/19 | 166 | 166 | 166 | 166 | 4,000 |
| 2013/09/17 | 170 | 170 | 161 | 161 | 6,000 |
| 2013/09/13 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/09/12 | 158 | 181 | 158 | 170 | 49,000 |
| 2013/09/11 | 163 | 163 | 163 | 163 | 4,000 |
| 2013/09/10 | 158 | 164 | 156 | 164 | 27,000 |
| 2013/09/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/09/06 | 162 | 162 | 162 | 162 | 3,000 |
| 2013/09/05 | 160 | 162 | 160 | 162 | 6,000 |
| 2013/09/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/09/03 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/09/02 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/08/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/08/28 | 160 | 160 | 159 | 159 | 4,000 |
| 2013/08/27 | 160 | 160 | 160 | 160 | 10,000 |
| 2013/08/26 | 161 | 161 | 161 | 161 | 2,000 |
| 2013/08/23 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/08/22 | 163 | 163 | 161 | 161 | 2,000 |
| 2013/08/21 | 166 | 166 | 160 | 160 | 22,000 |
| 2013/08/20 | 164 | 165 | 164 | 165 | 15,000 |
| 2013/08/19 | 163 | 163 | 162 | 163 | 5,000 |
| 2013/08/16 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/08/15 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/08/14 | 161 | 162 | 161 | 161 | 11,000 |
| 2013/08/13 | 162 | 162 | 161 | 161 | 4,000 |
| 2013/08/08 | 162 | 168 | 162 | 163 | 8,000 |
| 2013/08/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2013/08/06 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/08/05 | 162 | 162 | 162 | 162 | 3,000 |
| 2013/08/02 | 166 | 169 | 162 | 162 | 7,000 |
| 2013/08/01 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/07/30 | 162 | 162 | 162 | 162 | 1,000 |
| 2013/07/29 | 162 | 165 | 162 | 165 | 6,000 |
| 2013/07/26 | 161 | 162 | 161 | 162 | 4,000 |
| 2013/07/25 | 168 | 168 | 165 | 165 | 2,000 |
| 2013/07/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2013/07/23 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/07/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/07/19 | 168 | 170 | 168 | 170 | 33,000 |
| 2013/07/18 | 168 | 168 | 168 | 168 | 1,000 |
| 2013/07/17 | 162 | 168 | 162 | 168 | 5,000 |
| 2013/07/16 | 161 | 165 | 161 | 165 | 2,000 |
| 2013/07/12 | 164 | 164 | 162 | 164 | 4,000 |
| 2013/07/11 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/07/10 | 161 | 161 | 160 | 161 | 5,000 |
| 2013/07/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/07/05 | 168 | 168 | 163 | 163 | 8,000 |
| 2013/07/03 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/07/02 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/06/28 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/06/27 | 160 | 160 | 160 | 160 | 7,000 |
| 2013/06/26 | 165 | 165 | 165 | 165 | 9,000 |
| 2013/06/25 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/06/24 | 165 | 165 | 165 | 165 | 1,000 |
| 2013/06/21 | 167 | 167 | 160 | 165 | 17,000 |
| 2013/06/20 | 165 | 167 | 165 | 167 | 11,000 |
| 2013/06/18 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/06/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/06/14 | 163 | 165 | 163 | 165 | 15,000 |
| 2013/06/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/06/11 | 164 | 164 | 161 | 161 | 34,000 |
| 2013/06/10 | 161 | 164 | 161 | 164 | 5,000 |
| 2013/06/07 | 163 | 163 | 160 | 161 | 16,000 |
| 2013/06/06 | 162 | 167 | 162 | 167 | 2,000 |
| 2013/06/05 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/06/04 | 163 | 163 | 161 | 163 | 9,000 |
| 2013/06/03 | 160 | 160 | 160 | 160 | 18,000 |
| 2013/05/31 | 167 | 167 | 167 | 167 | 5,000 |
| 2013/05/30 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/05/24 | 165 | 167 | 165 | 167 | 2,000 |
| 2013/05/23 | 175 | 175 | 165 | 165 | 19,000 |
| 2013/05/22 | 175 | 175 | 165 | 165 | 7,000 |
| 2013/05/21 | 170 | 174 | 170 | 174 | 6,000 |
| 2013/05/20 | 171 | 175 | 170 | 170 | 17,000 |
| 2013/05/17 | 169 | 171 | 169 | 171 | 8,000 |
| 2013/05/16 | 168 | 169 | 167 | 169 | 7,000 |
| 2013/05/15 | 166 | 166 | 166 | 166 | 5,000 |
| 2013/05/13 | 169 | 169 | 168 | 168 | 5,000 |
| 2013/05/10 | 164 | 168 | 163 | 168 | 6,000 |
| 2013/05/09 | 161 | 163 | 161 | 163 | 6,000 |
| 2013/05/08 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/05/07 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/05/02 | 170 | 170 | 159 | 166 | 26,000 |
| 2013/05/01 | 171 | 171 | 171 | 171 | 1,000 |
| 2013/04/30 | 167 | 168 | 167 | 167 | 7,000 |
| 2013/04/26 | 167 | 167 | 167 | 167 | 3,000 |
| 2013/04/25 | 167 | 170 | 165 | 170 | 12,000 |
| 2013/04/24 | 167 | 167 | 167 | 167 | 5,000 |
| 2013/04/23 | 167 | 168 | 167 | 168 | 3,000 |
| 2013/04/22 | 167 | 172 | 167 | 167 | 6,000 |
| 2013/04/19 | 169 | 170 | 167 | 167 | 20,000 |
| 2013/04/18 | 168 | 169 | 168 | 169 | 2,000 |
| 2013/04/17 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/04/16 | 169 | 169 | 168 | 168 | 4,000 |
| 2013/04/15 | 169 | 170 | 168 | 170 | 4,000 |
| 2013/04/12 | 170 | 170 | 167 | 167 | 5,000 |
| 2013/04/11 | 165 | 168 | 165 | 168 | 5,000 |
| 2013/04/10 | 165 | 165 | 163 | 165 | 14,000 |
| 2013/04/09 | 166 | 170 | 166 | 170 | 3,000 |
| 2013/04/08 | 171 | 171 | 168 | 171 | 4,000 |
| 2013/04/05 | 166 | 169 | 166 | 168 | 13,000 |
| 2013/04/04 | 165 | 165 | 160 | 164 | 4,000 |
| 2013/04/03 | 159 | 166 | 158 | 166 | 5,000 |
| 2013/04/02 | 162 | 162 | 160 | 162 | 3,000 |
| 2013/04/01 | 172 | 172 | 162 | 162 | 8,000 |
| 2013/03/28 | 172 | 172 | 172 | 172 | 2,000 |
| 2013/03/27 | 175 | 175 | 173 | 173 | 4,000 |
| 2013/03/26 | 178 | 181 | 177 | 181 | 10,000 |
| 2013/03/25 | 171 | 177 | 171 | 177 | 7,000 |
| 2013/03/22 | 165 | 170 | 162 | 170 | 6,000 |
| 2013/03/21 | 164 | 166 | 164 | 165 | 19,000 |
| 2013/03/19 | 164 | 164 | 164 | 164 | 1,000 |
| 2013/03/18 | 164 | 164 | 160 | 160 | 3,000 |
| 2013/03/15 | 169 | 169 | 153 | 162 | 21,000 |
| 2013/03/14 | 165 | 167 | 165 | 165 | 5,000 |
| 2013/03/13 | 166 | 166 | 164 | 166 | 4,000 |
| 2013/03/12 | 165 | 165 | 165 | 165 | 17,000 |
| 2013/03/11 | 164 | 165 | 162 | 162 | 4,000 |
| 2013/03/08 | 160 | 162 | 160 | 162 | 6,000 |
| 2013/03/07 | 161 | 161 | 161 | 161 | 4,000 |
| 2013/03/06 | 158 | 162 | 158 | 162 | 6,000 |
| 2013/03/05 | 157 | 160 | 157 | 158 | 4,000 |
| 2013/03/04 | 159 | 159 | 159 | 159 | 1,000 |
| 2013/03/01 | 155 | 158 | 155 | 158 | 2,000 |
| 2013/02/28 | 155 | 155 | 155 | 155 | 5,000 |
| 2013/02/27 | 155 | 160 | 155 | 160 | 2,000 |
| 2013/02/26 | 155 | 155 | 155 | 155 | 1,000 |
| 2013/02/25 | 155 | 155 | 155 | 155 | 3,000 |
| 2013/02/22 | 154 | 154 | 154 | 154 | 6,000 |
| 2013/02/21 | 154 | 155 | 154 | 155 | 5,000 |
| 2013/02/20 | 155 | 155 | 155 | 155 | 18,000 |
| 2013/02/18 | 158 | 158 | 158 | 158 | 1,000 |
| 2013/02/15 | 155 | 164 | 153 | 153 | 10,000 |
| 2013/02/14 | 157 | 158 | 157 | 158 | 5,000 |
| 2013/02/13 | 158 | 158 | 157 | 157 | 24,000 |
| 2013/02/12 | 157 | 158 | 157 | 158 | 6,000 |
| 2013/02/08 | 155 | 155 | 155 | 155 | 11,000 |
| 2013/02/07 | 156 | 156 | 156 | 156 | 1,000 |
| 2013/02/06 | 155 | 155 | 155 | 155 | 2,000 |
| 2013/02/05 | 155 | 155 | 155 | 155 | 9,000 |
| 2013/02/04 | 155 | 159 | 155 | 155 | 10,000 |
| 2013/02/01 | 152 | 153 | 152 | 153 | 12,000 |
| 2013/01/31 | 151 | 151 | 151 | 151 | 2,000 |
| 2013/01/30 | 149 | 151 | 149 | 151 | 3,000 |
| 2013/01/29 | 147 | 148 | 147 | 148 | 3,000 |
| 2013/01/25 | 145 | 150 | 145 | 150 | 35,000 |
| 2013/01/24 | 144 | 144 | 144 | 144 | 4,000 |
| 2013/01/23 | 145 | 145 | 145 | 145 | 3,000 |
| 2013/01/22 | 147 | 148 | 147 | 147 | 6,000 |
| 2013/01/21 | 148 | 150 | 142 | 146 | 35,000 |
| 2013/01/18 | 145 | 148 | 145 | 148 | 4,000 |
| 2013/01/17 | 145 | 145 | 145 | 145 | 2,000 |
| 2013/01/16 | 146 | 146 | 145 | 145 | 5,000 |
| 2013/01/15 | 145 | 148 | 145 | 146 | 8,000 |
| 2013/01/11 | 145 | 145 | 142 | 143 | 5,000 |
| 2013/01/10 | 145 | 145 | 145 | 145 | 1,000 |
| 2013/01/09 | 145 | 145 | 145 | 145 | 1,000 |
| 2013/01/08 | 147 | 147 | 145 | 145 | 7,000 |
| 2013/01/07 | 148 | 148 | 147 | 147 | 2,000 |
| 2013/01/04 | 148 | 148 | 146 | 146 | 12,000 |