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 |
---|---|---|---|---|---|
2014/12/30 | 242 | 249 | 242 | 249 | 9,000 |
2014/12/29 | 242 | 242 | 242 | 242 | 5,000 |
2014/12/26 | 243 | 243 | 241 | 241 | 6,000 |
2014/12/25 | 243 | 243 | 242 | 243 | 6,000 |
2014/12/24 | 246 | 246 | 242 | 243 | 9,000 |
2014/12/22 | 240 | 244 | 240 | 242 | 25,000 |
2014/12/19 | 235 | 240 | 235 | 240 | 25,000 |
2014/12/18 | 233 | 234 | 225 | 233 | 27,000 |
2014/12/17 | 238 | 238 | 231 | 231 | 3,000 |
2014/12/16 | 235 | 235 | 220 | 234 | 19,000 |
2014/12/15 | 235 | 243 | 235 | 236 | 14,000 |
2014/12/12 | 233 | 242 | 233 | 238 | 33,000 |
2014/12/11 | 231 | 231 | 231 | 231 | 23,000 |
2014/12/10 | 233 | 233 | 226 | 231 | 18,000 |
2014/12/09 | 227 | 233 | 225 | 233 | 21,000 |
2014/12/08 | 242 | 242 | 225 | 227 | 62,000 |
2014/12/05 | 250 | 250 | 233 | 241 | 69,000 |
2014/12/04 | 270 | 270 | 250 | 253 | 175,000 |
2014/12/03 | 204 | 284 | 204 | 261 | 281,000 |
2014/12/02 | 205 | 205 | 205 | 205 | 2,000 |
2014/12/01 | 205 | 206 | 202 | 205 | 10,000 |
2014/11/28 | 203 | 203 | 203 | 203 | 14,000 |
2014/11/27 | 204 | 204 | 202 | 202 | 5,000 |
2014/11/26 | 200 | 204 | 200 | 204 | 13,000 |
2014/11/25 | 198 | 200 | 198 | 198 | 12,000 |
2014/11/21 | 196 | 198 | 196 | 198 | 8,000 |
2014/11/20 | 197 | 197 | 194 | 196 | 17,000 |
2014/11/19 | 196 | 197 | 196 | 197 | 9,000 |
2014/11/18 | 198 | 198 | 194 | 198 | 26,000 |
2014/11/17 | 199 | 199 | 197 | 197 | 16,000 |
2014/11/14 | 198 | 198 | 196 | 198 | 18,000 |
2014/11/13 | 197 | 205 | 197 | 198 | 67,000 |
2014/11/12 | 197 | 197 | 197 | 197 | 14,000 |
2014/11/11 | 195 | 196 | 195 | 196 | 13,000 |
2014/11/10 | 193 | 196 | 192 | 194 | 33,000 |
2014/11/07 | 188 | 193 | 183 | 191 | 17,000 |
2014/11/06 | 180 | 185 | 180 | 185 | 18,000 |
2014/11/05 | 185 | 185 | 178 | 178 | 5,000 |
2014/11/04 | 183 | 185 | 176 | 185 | 20,000 |
2014/10/29 | 182 | 182 | 182 | 182 | 1,000 |
2014/10/28 | 177 | 177 | 177 | 177 | 1,000 |
2014/10/27 | 181 | 181 | 180 | 180 | 6,000 |
2014/10/24 | 180 | 180 | 180 | 180 | 70,000 |
2014/10/23 | 175 | 177 | 175 | 177 | 4,000 |
2014/10/22 | 172 | 172 | 172 | 172 | 1,000 |
2014/10/21 | 177 | 178 | 171 | 172 | 75,000 |
2014/10/20 | 175 | 178 | 175 | 177 | 4,000 |
2014/10/17 | 172 | 172 | 172 | 172 | 1,000 |
2014/10/16 | 171 | 172 | 171 | 172 | 5,000 |
2014/10/15 | 175 | 175 | 171 | 174 | 6,000 |
2014/10/14 | 180 | 180 | 179 | 179 | 2,000 |
2014/10/10 | 180 | 180 | 180 | 180 | 2,000 |
2014/10/09 | 181 | 181 | 181 | 181 | 3,000 |
2014/10/08 | 180 | 180 | 180 | 180 | 5,000 |
2014/10/07 | 185 | 185 | 184 | 184 | 4,000 |
2014/10/06 | 188 | 188 | 185 | 188 | 10,000 |
2014/10/03 | 197 | 197 | 189 | 191 | 8,000 |
2014/10/02 | 193 | 197 | 190 | 193 | 24,000 |
2014/09/04 | 168 | 168 | 166 | 166 | 6,000 |
2014/09/03 | 167 | 167 | 167 | 167 | 1,000 |
2014/09/02 | 167 | 167 | 167 | 167 | 2,000 |
2014/09/01 | 166 | 166 | 166 | 166 | 3,000 |
2014/08/29 | 167 | 168 | 167 | 168 | 6,000 |
2014/08/28 | 167 | 167 | 167 | 167 | 17,000 |
2014/08/27 | 165 | 165 | 165 | 165 | 3,000 |
2014/08/26 | 166 | 166 | 165 | 165 | 2,000 |
2014/08/25 | 165 | 165 | 165 | 165 | 1,000 |
2014/08/22 | 167 | 167 | 165 | 165 | 12,000 |
2014/08/20 | 166 | 166 | 165 | 165 | 21,000 |
2014/08/19 | 165 | 165 | 165 | 165 | 6,000 |
2014/08/18 | 167 | 167 | 165 | 165 | 6,000 |
2014/08/15 | 166 | 166 | 166 | 166 | 1,000 |
2014/08/14 | 166 | 166 | 165 | 165 | 3,000 |
2014/08/13 | 164 | 165 | 164 | 165 | 2,000 |
2014/08/12 | 163 | 165 | 163 | 164 | 24,000 |
2014/08/11 | 166 | 168 | 166 | 168 | 3,000 |
2014/08/08 | 165 | 168 | 165 | 168 | 6,000 |
2014/08/07 | 166 | 166 | 165 | 166 | 11,000 |
2014/08/05 | 166 | 166 | 166 | 166 | 2,000 |
2014/08/04 | 169 | 169 | 165 | 166 | 11,000 |
2014/07/29 | 165 | 166 | 165 | 166 | 12,000 |
2014/07/28 | 166 | 170 | 166 | 167 | 3,000 |
2014/07/25 | 166 | 166 | 166 | 166 | 1,000 |
2014/07/24 | 165 | 170 | 165 | 170 | 24,000 |
2014/07/23 | 166 | 166 | 166 | 166 | 1,000 |
2014/07/22 | 166 | 166 | 166 | 166 | 2,000 |
2014/07/18 | 169 | 169 | 169 | 169 | 28,000 |
2014/07/17 | 167 | 167 | 167 | 167 | 1,000 |
2014/07/16 | 169 | 169 | 165 | 165 | 5,000 |
2014/07/15 | 167 | 168 | 167 | 168 | 2,000 |
2014/07/14 | 169 | 169 | 169 | 169 | 1,000 |
2014/07/11 | 166 | 166 | 166 | 166 | 1,000 |
2014/07/10 | 167 | 167 | 167 | 167 | 10,000 |
2014/07/07 | 169 | 169 | 169 | 169 | 1,000 |
2014/07/04 | 169 | 172 | 169 | 169 | 13,000 |
2014/07/03 | 171 | 171 | 171 | 171 | 4,000 |
2014/07/02 | 172 | 172 | 172 | 172 | 1,000 |
2014/07/01 | 170 | 170 | 170 | 170 | 2,000 |
2014/06/30 | 168 | 168 | 163 | 163 | 8,000 |
2014/06/26 | 169 | 169 | 169 | 169 | 1,000 |
2014/06/25 | 170 | 170 | 170 | 170 | 10,000 |
2014/06/24 | 174 | 174 | 170 | 170 | 3,000 |
2014/06/20 | 171 | 173 | 170 | 170 | 23,000 |
2014/06/19 | 170 | 171 | 170 | 171 | 5,000 |
2014/06/18 | 170 | 170 | 170 | 170 | 4,000 |
2014/06/16 | 170 | 170 | 170 | 170 | 2,000 |
2014/06/11 | 171 | 171 | 170 | 171 | 37,000 |
2014/06/10 | 169 | 169 | 169 | 169 | 3,000 |
2014/06/09 | 168 | 169 | 168 | 169 | 5,000 |
2014/06/04 | 169 | 169 | 169 | 169 | 1,000 |
2014/06/03 | 170 | 170 | 169 | 169 | 2,000 |
2014/05/30 | 166 | 170 | 166 | 170 | 18,000 |
2014/05/28 | 166 | 167 | 165 | 165 | 3,000 |
2014/05/22 | 167 | 167 | 167 | 167 | 1,000 |
2014/05/21 | 165 | 167 | 165 | 167 | 12,000 |
2014/05/20 | 165 | 165 | 165 | 165 | 4,000 |
2014/05/19 | 163 | 163 | 163 | 163 | 4,000 |
2014/05/16 | 166 | 166 | 165 | 166 | 4,000 |
2014/05/15 | 166 | 166 | 166 | 166 | 4,000 |
2014/05/14 | 163 | 163 | 163 | 163 | 3,000 |
2014/05/09 | 166 | 166 | 166 | 166 | 2,000 |
2014/05/08 | 162 | 164 | 162 | 164 | 5,000 |
2014/05/07 | 165 | 165 | 165 | 165 | 3,000 |
2014/05/02 | 165 | 170 | 165 | 170 | 11,000 |
2014/05/01 | 163 | 163 | 163 | 163 | 2,000 |
2014/04/30 | 163 | 163 | 163 | 163 | 1,000 |
2014/04/28 | 164 | 164 | 164 | 164 | 1,000 |
2014/04/25 | 163 | 164 | 163 | 164 | 4,000 |
2014/04/24 | 168 | 168 | 168 | 168 | 1,000 |
2014/04/23 | 165 | 167 | 165 | 167 | 11,000 |
2014/04/22 | 166 | 166 | 163 | 165 | 25,000 |
2014/04/21 | 167 | 167 | 167 | 167 | 10,000 |
2014/04/18 | 165 | 165 | 162 | 162 | 17,000 |
2014/04/17 | 164 | 164 | 164 | 164 | 1,000 |
2014/04/16 | 164 | 164 | 164 | 164 | 1,000 |
2014/04/15 | 158 | 161 | 158 | 161 | 9,000 |
2014/04/14 | 166 | 166 | 159 | 161 | 11,000 |
2014/04/11 | 161 | 162 | 161 | 162 | 2,000 |
2014/04/10 | 162 | 163 | 162 | 162 | 54,000 |
2014/04/09 | 164 | 164 | 163 | 163 | 3,000 |
2014/04/03 | 166 | 166 | 166 | 166 | 4,000 |
2014/04/02 | 166 | 166 | 166 | 166 | 1,000 |
2014/04/01 | 165 | 165 | 165 | 165 | 1,000 |
2014/03/28 | 164 | 164 | 164 | 164 | 1,000 |
2014/03/26 | 165 | 166 | 165 | 166 | 11,000 |
2014/03/25 | 165 | 165 | 165 | 165 | 1,000 |
2014/03/24 | 164 | 164 | 164 | 164 | 1,000 |
2014/03/20 | 163 | 164 | 163 | 163 | 15,000 |
2014/03/18 | 163 | 163 | 163 | 163 | 7,000 |
2014/03/17 | 166 | 166 | 166 | 166 | 1,000 |
2014/03/14 | 163 | 163 | 162 | 162 | 8,000 |
2014/03/10 | 164 | 164 | 163 | 163 | 2,000 |
2014/03/07 | 164 | 164 | 164 | 164 | 18,000 |
2014/03/05 | 169 | 169 | 164 | 164 | 6,000 |
2014/03/04 | 164 | 164 | 164 | 164 | 2,000 |
2014/03/03 | 164 | 164 | 164 | 164 | 4,000 |
2014/02/27 | 164 | 164 | 162 | 162 | 8,000 |
2014/02/26 | 164 | 164 | 164 | 164 | 1,000 |
2014/02/25 | 163 | 164 | 163 | 164 | 19,000 |
2014/02/24 | 165 | 165 | 162 | 162 | 6,000 |
2014/02/21 | 165 | 165 | 165 | 165 | 1,000 |
2014/02/20 | 168 | 168 | 163 | 163 | 20,000 |
2014/02/18 | 166 | 168 | 165 | 168 | 5,000 |
2014/02/13 | 164 | 164 | 162 | 162 | 12,000 |
2014/02/12 | 164 | 164 | 164 | 164 | 5,000 |
2014/02/10 | 164 | 167 | 164 | 164 | 6,000 |
2014/02/06 | 165 | 165 | 165 | 165 | 4,000 |
2014/02/05 | 165 | 165 | 165 | 165 | 1,000 |
2014/02/04 | 168 | 168 | 165 | 165 | 5,000 |
2014/02/03 | 167 | 167 | 167 | 167 | 1,000 |
2014/01/31 | 170 | 170 | 170 | 170 | 1,000 |
2014/01/30 | 168 | 168 | 168 | 168 | 1,000 |
2014/01/28 | 169 | 170 | 169 | 169 | 4,000 |
2014/01/27 | 169 | 169 | 169 | 169 | 2,000 |
2014/01/24 | 173 | 173 | 173 | 173 | 1,000 |
2014/01/23 | 169 | 169 | 169 | 169 | 1,000 |
2014/01/22 | 169 | 171 | 168 | 171 | 8,000 |
2014/01/21 | 171 | 171 | 168 | 168 | 6,000 |
2014/01/20 | 172 | 172 | 169 | 171 | 16,000 |
2014/01/17 | 172 | 172 | 172 | 172 | 5,000 |
2014/01/16 | 170 | 172 | 170 | 172 | 5,000 |
2014/01/15 | 169 | 169 | 169 | 169 | 2,000 |
2014/01/14 | 167 | 167 | 167 | 167 | 1,000 |
2014/01/10 | 166 | 170 | 166 | 167 | 7,000 |
2014/01/09 | 165 | 165 | 165 | 165 | 2,000 |
2014/01/08 | 166 | 168 | 166 | 168 | 3,000 |
2014/01/07 | 168 | 168 | 168 | 168 | 4,000 |
2014/01/06 | 165 | 165 | 165 | 165 | 1,000 |