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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,620 | 4,620 | 4,455 | 4,510 | 13,100 |
| 2015/12/29 | 4,395 | 4,670 | 4,365 | 4,670 | 16,400 |
| 2015/12/28 | 4,295 | 4,365 | 4,290 | 4,335 | 1,300 |
| 2015/12/25 | 4,320 | 4,370 | 4,310 | 4,320 | 4,100 |
| 2015/12/24 | 4,280 | 4,330 | 4,255 | 4,320 | 6,300 |
| 2015/12/22 | 4,370 | 4,370 | 4,250 | 4,310 | 7,100 |
| 2015/12/21 | 4,280 | 4,365 | 4,235 | 4,325 | 8,300 |
| 2015/12/18 | 4,410 | 4,420 | 4,340 | 4,340 | 7,200 |
| 2015/12/17 | 4,460 | 4,485 | 4,405 | 4,425 | 16,200 |
| 2015/12/16 | 4,350 | 4,475 | 4,350 | 4,455 | 5,700 |
| 2015/12/15 | 4,445 | 4,490 | 4,380 | 4,405 | 7,100 |
| 2015/12/14 | 4,470 | 4,590 | 4,330 | 4,465 | 9,900 |
| 2015/12/11 | 4,555 | 4,590 | 4,515 | 4,555 | 8,900 |
| 2015/12/10 | 4,655 | 4,655 | 4,540 | 4,555 | 9,500 |
| 2015/12/09 | 4,695 | 4,720 | 4,575 | 4,660 | 13,100 |
| 2015/12/08 | 4,810 | 4,820 | 4,715 | 4,750 | 9,900 |
| 2015/12/07 | 4,855 | 4,880 | 4,815 | 4,815 | 6,300 |
| 2015/12/04 | 4,945 | 4,945 | 4,750 | 4,870 | 18,600 |
| 2015/12/03 | 5,100 | 5,120 | 4,960 | 4,975 | 11,600 |
| 2015/12/02 | 5,000 | 5,300 | 4,985 | 5,180 | 42,600 |
| 2015/12/01 | 4,960 | 5,010 | 4,925 | 5,000 | 24,400 |
| 2015/11/30 | 4,805 | 5,000 | 4,805 | 4,960 | 47,700 |
| 2015/11/27 | 4,975 | 5,060 | 4,770 | 4,805 | 261,200 |
| 2015/11/26 | 4,970 | 5,020 | 4,920 | 4,975 | 44,700 |
| 2015/11/25 | 4,875 | 4,930 | 4,695 | 4,900 | 25,600 |
| 2015/11/24 | 4,810 | 4,905 | 4,800 | 4,875 | 28,900 |
| 2015/11/20 | 4,685 | 4,835 | 4,685 | 4,730 | 24,300 |
| 2015/11/19 | 4,775 | 4,950 | 4,660 | 4,685 | 39,000 |
| 2015/11/18 | 5,190 | 5,210 | 4,835 | 4,845 | 39,800 |
| 2015/11/17 | 4,895 | 5,090 | 4,865 | 5,090 | 31,200 |
| 2015/11/16 | 4,800 | 4,920 | 4,750 | 4,900 | 19,500 |
| 2015/11/13 | 4,790 | 4,820 | 4,765 | 4,820 | 7,400 |
| 2015/11/12 | 4,745 | 4,835 | 4,665 | 4,810 | 29,400 |
| 2015/11/11 | 4,650 | 4,755 | 4,530 | 4,730 | 20,500 |
| 2015/11/10 | 4,600 | 4,675 | 4,515 | 4,640 | 15,200 |
| 2015/11/09 | 4,585 | 4,630 | 4,510 | 4,590 | 31,100 |
| 2015/11/06 | 4,460 | 4,590 | 4,405 | 4,580 | 32,300 |
| 2015/11/05 | 4,250 | 4,460 | 4,250 | 4,460 | 32,300 |
| 2015/11/04 | 4,200 | 4,245 | 4,180 | 4,245 | 17,600 |
| 2015/11/02 | 4,200 | 4,210 | 4,170 | 4,200 | 6,800 |
| 2015/10/30 | 4,240 | 4,240 | 4,150 | 4,215 | 14,000 |
| 2015/10/29 | 4,205 | 4,265 | 4,170 | 4,250 | 14,900 |
| 2015/10/28 | 4,290 | 4,340 | 4,030 | 4,180 | 39,200 |
| 2015/10/27 | 4,125 | 4,395 | 4,125 | 4,330 | 26,800 |
| 2015/10/26 | 4,135 | 4,250 | 4,130 | 4,195 | 19,700 |
| 2015/10/23 | 4,010 | 4,410 | 3,985 | 4,200 | 130,000 |
| 2015/10/22 | 3,955 | 3,955 | 3,955 | 3,955 | 4,200 |
| 2015/10/21 | 3,255 | 3,255 | 3,255 | 3,255 | 800 |
| 2015/10/20 | 3,180 | 3,255 | 3,180 | 3,255 | 1,400 |
| 2015/10/19 | 3,160 | 3,170 | 3,145 | 3,170 | 1,300 |
| 2015/10/16 | 3,165 | 3,165 | 3,155 | 3,165 | 2,300 |
| 2015/10/15 | 3,165 | 3,220 | 3,145 | 3,155 | 2,100 |
| 2015/10/14 | 3,265 | 3,265 | 3,165 | 3,165 | 2,800 |
| 2015/10/13 | 3,210 | 3,210 | 3,175 | 3,205 | 1,700 |
| 2015/10/09 | 3,315 | 3,385 | 3,250 | 3,270 | 6,200 |
| 2015/10/08 | 3,270 | 3,400 | 3,245 | 3,395 | 11,500 |
| 2015/10/07 | 3,140 | 3,280 | 3,140 | 3,155 | 12,100 |
| 2015/10/06 | 3,355 | 3,370 | 3,160 | 3,160 | 9,700 |
| 2015/10/05 | 3,435 | 3,435 | 3,365 | 3,380 | 4,200 |
| 2015/10/02 | 3,450 | 3,505 | 3,405 | 3,490 | 9,200 |
| 2015/10/01 | 3,380 | 3,530 | 3,300 | 3,520 | 17,000 |
| 2015/09/30 | 3,445 | 3,480 | 3,360 | 3,445 | 3,800 |
| 2015/09/29 | 3,440 | 3,445 | 3,375 | 3,445 | 4,100 |
| 2015/09/28 | 3,500 | 3,555 | 3,465 | 3,490 | 3,900 |
| 2015/09/28 | 1 -> 0.10 分割 | ||||
| 2015/09/25 | 364 | 364 | 345 | 358 | 93,000 |
| 2015/09/24 | 356 | 372 | 352 | 368 | 89,000 |
| 2015/09/18 | 335 | 354 | 335 | 348 | 57,000 |
| 2015/09/17 | 325 | 335 | 325 | 333 | 32,000 |
| 2015/09/16 | 320 | 324 | 320 | 324 | 35,000 |
| 2015/09/15 | 324 | 324 | 319 | 319 | 8,000 |
| 2015/09/14 | 328 | 328 | 326 | 326 | 4,000 |
| 2015/09/11 | 325 | 326 | 324 | 324 | 3,000 |
| 2015/09/10 | 323 | 326 | 318 | 320 | 7,000 |
| 2015/09/09 | 317 | 323 | 317 | 323 | 12,000 |
| 2015/09/08 | 305 | 308 | 302 | 308 | 30,000 |
| 2015/09/07 | 306 | 308 | 306 | 308 | 6,000 |
| 2015/09/04 | 327 | 328 | 306 | 316 | 44,000 |
| 2015/09/03 | 328 | 335 | 321 | 335 | 27,000 |
| 2015/09/02 | 319 | 323 | 319 | 320 | 9,000 |
| 2015/09/01 | 333 | 338 | 319 | 319 | 30,000 |
| 2015/08/31 | 349 | 349 | 333 | 333 | 21,000 |
| 2015/08/28 | 336 | 345 | 336 | 341 | 39,000 |
| 2015/08/27 | 325 | 340 | 325 | 330 | 41,000 |
| 2015/08/26 | 300 | 320 | 299 | 317 | 58,000 |
| 2015/08/25 | 304 | 322 | 301 | 301 | 119,000 |
| 2015/08/24 | 340 | 345 | 321 | 321 | 72,000 |
| 2015/08/21 | 347 | 350 | 344 | 344 | 55,000 |
| 2015/08/20 | 358 | 359 | 351 | 351 | 37,000 |
| 2015/08/19 | 356 | 357 | 353 | 357 | 14,000 |
| 2015/08/18 | 353 | 360 | 352 | 356 | 42,000 |
| 2015/08/17 | 349 | 350 | 347 | 349 | 23,000 |
| 2015/08/14 | 345 | 351 | 344 | 348 | 28,000 |
| 2015/08/13 | 343 | 358 | 342 | 345 | 37,000 |
| 2015/08/12 | 348 | 351 | 345 | 345 | 26,000 |
| 2015/08/11 | 353 | 356 | 347 | 347 | 99,000 |
| 2015/08/10 | 357 | 360 | 352 | 352 | 84,000 |
| 2015/08/07 | 368 | 368 | 355 | 356 | 97,000 |
| 2015/08/06 | 370 | 375 | 363 | 368 | 65,000 |
| 2015/08/05 | 367 | 379 | 360 | 378 | 119,000 |
| 2015/08/04 | 373 | 373 | 368 | 368 | 21,000 |
| 2015/08/03 | 378 | 380 | 371 | 373 | 56,000 |
| 2015/07/31 | 366 | 370 | 365 | 370 | 30,000 |
| 2015/07/30 | 360 | 360 | 359 | 359 | 4,000 |
| 2015/07/29 | 361 | 361 | 359 | 359 | 11,000 |
| 2015/07/28 | 360 | 365 | 358 | 360 | 25,000 |
| 2015/07/27 | 364 | 367 | 361 | 364 | 18,000 |
| 2015/07/24 | 375 | 375 | 363 | 363 | 21,000 |
| 2015/07/23 | 377 | 378 | 367 | 375 | 43,000 |
| 2015/07/22 | 370 | 382 | 364 | 376 | 106,000 |
| 2015/07/21 | 350 | 388 | 350 | 386 | 118,000 |
| 2015/07/17 | 332 | 346 | 332 | 346 | 44,000 |
| 2015/07/16 | 329 | 330 | 323 | 330 | 18,000 |
| 2015/07/15 | 323 | 329 | 323 | 329 | 34,000 |
| 2015/07/14 | 317 | 324 | 309 | 323 | 44,000 |
| 2015/07/13 | 319 | 319 | 310 | 311 | 24,000 |
| 2015/07/10 | 318 | 325 | 315 | 315 | 22,000 |
| 2015/07/09 | 323 | 323 | 313 | 320 | 47,000 |
| 2015/07/08 | 331 | 334 | 325 | 331 | 101,000 |
| 2015/07/07 | 333 | 333 | 329 | 330 | 17,000 |
| 2015/07/06 | 318 | 325 | 317 | 325 | 23,000 |
| 2015/07/03 | 315 | 325 | 315 | 320 | 18,000 |
| 2015/07/02 | 321 | 331 | 314 | 322 | 71,000 |
| 2015/07/01 | 318 | 321 | 318 | 321 | 8,000 |
| 2015/06/30 | 299 | 310 | 299 | 310 | 41,000 |
| 2015/06/29 | 316 | 316 | 300 | 304 | 62,000 |
| 2015/06/26 | 321 | 321 | 311 | 320 | 36,000 |
| 2015/06/25 | 304 | 320 | 302 | 320 | 58,000 |
| 2015/06/24 | 319 | 319 | 302 | 302 | 66,000 |
| 2015/06/23 | 304 | 329 | 304 | 311 | 61,000 |
| 2015/06/22 | 290 | 300 | 290 | 300 | 56,000 |
| 2015/06/19 | 281 | 290 | 281 | 289 | 37,000 |
| 2015/06/18 | 280 | 282 | 277 | 281 | 23,000 |
| 2015/06/17 | 282 | 287 | 280 | 280 | 67,000 |
| 2015/06/16 | 284 | 284 | 278 | 282 | 9,000 |
| 2015/06/15 | 275 | 284 | 275 | 281 | 26,000 |
| 2015/06/12 | 271 | 275 | 270 | 275 | 23,000 |
| 2015/06/11 | 265 | 269 | 265 | 269 | 32,000 |
| 2015/06/10 | 265 | 269 | 264 | 264 | 26,000 |
| 2015/06/09 | 264 | 264 | 264 | 264 | 20,000 |
| 2015/06/08 | 262 | 263 | 261 | 263 | 10,000 |
| 2015/06/05 | 260 | 260 | 260 | 260 | 6,000 |
| 2015/06/04 | 260 | 262 | 260 | 262 | 8,000 |
| 2015/06/03 | 262 | 262 | 260 | 260 | 14,000 |
| 2015/06/02 | 265 | 265 | 260 | 260 | 22,000 |
| 2015/06/01 | 266 | 268 | 262 | 263 | 43,000 |
| 2015/05/29 | 260 | 261 | 259 | 260 | 14,000 |
| 2015/05/28 | 263 | 263 | 260 | 260 | 11,000 |
| 2015/05/27 | 259 | 263 | 259 | 263 | 2,000 |
| 2015/05/26 | 262 | 263 | 260 | 263 | 6,000 |
| 2015/05/25 | 260 | 264 | 260 | 264 | 17,000 |
| 2015/05/22 | 264 | 264 | 260 | 262 | 11,000 |
| 2015/05/21 | 264 | 264 | 258 | 263 | 25,000 |
| 2015/05/20 | 255 | 262 | 255 | 262 | 26,000 |
| 2015/05/19 | 256 | 261 | 255 | 255 | 45,000 |
| 2015/05/18 | 257 | 260 | 257 | 260 | 9,000 |
| 2015/05/15 | 253 | 254 | 253 | 254 | 7,000 |
| 2015/05/14 | 255 | 258 | 255 | 258 | 6,000 |
| 2015/05/13 | 262 | 262 | 254 | 254 | 19,000 |
| 2015/05/12 | 256 | 257 | 255 | 257 | 26,000 |
| 2015/05/11 | 254 | 254 | 248 | 249 | 6,000 |
| 2015/05/08 | 247 | 249 | 247 | 248 | 4,000 |
| 2015/05/07 | 254 | 254 | 247 | 247 | 8,000 |
| 2015/04/30 | 255 | 256 | 254 | 255 | 20,000 |
| 2015/04/28 | 255 | 255 | 255 | 255 | 4,000 |
| 2015/04/27 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/04/24 | 251 | 252 | 251 | 252 | 9,000 |
| 2015/04/23 | 254 | 254 | 252 | 252 | 6,000 |
| 2015/04/22 | 255 | 255 | 253 | 253 | 6,000 |
| 2015/04/21 | 252 | 255 | 252 | 255 | 5,000 |
| 2015/04/20 | 252 | 252 | 252 | 252 | 10,000 |
| 2015/04/17 | 258 | 258 | 250 | 252 | 11,000 |
| 2015/04/16 | 249 | 258 | 248 | 258 | 10,000 |
| 2015/04/15 | 251 | 251 | 247 | 247 | 15,000 |
| 2015/04/14 | 253 | 254 | 246 | 251 | 17,000 |
| 2015/04/13 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/04/10 | 250 | 250 | 249 | 250 | 7,000 |
| 2015/04/09 | 252 | 253 | 250 | 253 | 10,000 |
| 2015/04/08 | 255 | 255 | 253 | 255 | 11,000 |
| 2015/04/07 | 252 | 252 | 251 | 252 | 3,000 |
| 2015/04/06 | 251 | 254 | 251 | 254 | 4,000 |
| 2015/04/03 | 255 | 255 | 250 | 252 | 13,000 |
| 2015/04/02 | 257 | 257 | 253 | 255 | 16,000 |
| 2015/04/01 | 261 | 261 | 255 | 257 | 9,000 |
| 2015/03/31 | 262 | 262 | 258 | 262 | 15,000 |
| 2015/03/30 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/03/27 | 260 | 266 | 260 | 260 | 5,000 |
| 2015/03/26 | 263 | 264 | 261 | 264 | 8,000 |
| 2015/03/25 | 271 | 271 | 264 | 268 | 16,000 |
| 2015/03/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2015/03/23 | 272 | 272 | 272 | 272 | 5,000 |
| 2015/03/20 | 280 | 280 | 273 | 274 | 22,000 |
| 2015/03/19 | 285 | 286 | 276 | 280 | 43,000 |
| 2015/03/18 | 275 | 287 | 275 | 287 | 41,000 |
| 2015/03/17 | 278 | 278 | 269 | 275 | 57,000 |
| 2015/03/16 | 259 | 270 | 258 | 270 | 60,000 |
| 2015/03/13 | 257 | 261 | 257 | 258 | 15,000 |
| 2015/03/12 | 262 | 262 | 252 | 261 | 16,000 |
| 2015/03/11 | 257 | 261 | 257 | 260 | 14,000 |
| 2015/03/10 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/03/09 | 251 | 256 | 251 | 255 | 7,000 |
| 2015/03/06 | 256 | 261 | 242 | 250 | 38,000 |
| 2015/03/05 | 255 | 256 | 255 | 256 | 2,000 |
| 2015/03/04 | 261 | 261 | 255 | 257 | 11,000 |
| 2015/03/03 | 264 | 264 | 262 | 262 | 28,000 |
| 2015/03/02 | 258 | 265 | 258 | 261 | 8,000 |
| 2015/02/27 | 262 | 262 | 258 | 258 | 6,000 |
| 2015/02/26 | 259 | 259 | 257 | 258 | 5,000 |
| 2015/02/25 | 261 | 261 | 259 | 259 | 6,000 |
| 2015/02/24 | 264 | 265 | 262 | 262 | 26,000 |
| 2015/02/23 | 260 | 262 | 260 | 261 | 29,000 |
| 2015/02/20 | 257 | 259 | 257 | 258 | 28,000 |
| 2015/02/19 | 256 | 259 | 252 | 255 | 34,000 |
| 2015/02/18 | 251 | 259 | 250 | 255 | 27,000 |
| 2015/02/17 | 250 | 251 | 249 | 250 | 9,000 |
| 2015/02/16 | 241 | 247 | 241 | 247 | 12,000 |
| 2015/02/13 | 241 | 243 | 241 | 243 | 7,000 |
| 2015/02/12 | 238 | 240 | 238 | 240 | 4,000 |
| 2015/02/10 | 237 | 237 | 237 | 237 | 5,000 |
| 2015/02/09 | 242 | 243 | 240 | 240 | 10,000 |
| 2015/02/06 | 248 | 248 | 241 | 245 | 16,000 |
| 2015/02/05 | 241 | 258 | 241 | 248 | 24,000 |
| 2015/02/04 | 240 | 241 | 239 | 241 | 13,000 |
| 2015/02/03 | 244 | 244 | 239 | 240 | 18,000 |
| 2015/02/02 | 240 | 241 | 237 | 238 | 10,000 |
| 2015/01/30 | 241 | 241 | 236 | 236 | 8,000 |
| 2015/01/29 | 240 | 240 | 236 | 238 | 14,000 |
| 2015/01/28 | 243 | 244 | 237 | 241 | 37,000 |
| 2015/01/27 | 253 | 253 | 245 | 245 | 39,000 |
| 2015/01/26 | 253 | 253 | 253 | 253 | 3,000 |
| 2015/01/23 | 255 | 255 | 253 | 253 | 11,000 |
| 2015/01/22 | 265 | 265 | 259 | 259 | 4,000 |
| 2015/01/21 | 256 | 259 | 256 | 259 | 8,000 |
| 2015/01/20 | 253 | 263 | 253 | 256 | 8,000 |
| 2015/01/19 | 262 | 262 | 250 | 252 | 11,000 |
| 2015/01/16 | 254 | 265 | 254 | 263 | 8,000 |
| 2015/01/15 | 257 | 258 | 256 | 256 | 8,000 |
| 2015/01/14 | 265 | 265 | 262 | 265 | 15,000 |
| 2015/01/13 | 265 | 265 | 265 | 265 | 3,000 |
| 2015/01/09 | 264 | 265 | 264 | 265 | 6,000 |
| 2015/01/08 | 255 | 264 | 255 | 264 | 33,000 |
| 2015/01/07 | 258 | 263 | 258 | 260 | 8,000 |
| 2015/01/06 | 262 | 262 | 253 | 260 | 19,000 |
| 2015/01/05 | 250 | 265 | 248 | 264 | 28,000 |