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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,756 | 1,795 | 1,749 | 1,749 | 7,800 |
| 2022/12/29 | 1,760 | 1,764 | 1,742 | 1,742 | 12,300 |
| 2022/12/28 | 1,783 | 1,794 | 1,762 | 1,785 | 13,000 |
| 2022/12/27 | 1,760 | 1,795 | 1,760 | 1,794 | 10,500 |
| 2022/12/26 | 1,799 | 1,799 | 1,724 | 1,756 | 14,800 |
| 2022/12/23 | 1,722 | 1,771 | 1,697 | 1,771 | 14,000 |
| 2022/12/22 | 1,707 | 1,736 | 1,691 | 1,713 | 11,100 |
| 2022/12/21 | 1,730 | 1,798 | 1,679 | 1,679 | 38,700 |
| 2022/12/20 | 1,650 | 1,743 | 1,650 | 1,726 | 29,300 |
| 2022/12/19 | 1,668 | 1,668 | 1,634 | 1,650 | 5,700 |
| 2022/12/16 | 1,664 | 1,675 | 1,638 | 1,638 | 9,000 |
| 2022/12/15 | 1,668 | 1,674 | 1,651 | 1,660 | 2,300 |
| 2022/12/14 | 1,660 | 1,679 | 1,660 | 1,660 | 3,700 |
| 2022/12/13 | 1,655 | 1,667 | 1,654 | 1,659 | 4,100 |
| 2022/12/12 | 1,640 | 1,661 | 1,635 | 1,650 | 7,200 |
| 2022/12/09 | 1,633 | 1,644 | 1,629 | 1,629 | 3,600 |
| 2022/12/08 | 1,644 | 1,652 | 1,611 | 1,633 | 7,600 |
| 2022/12/07 | 1,622 | 1,657 | 1,622 | 1,644 | 5,100 |
| 2022/12/06 | 1,652 | 1,663 | 1,622 | 1,637 | 8,700 |
| 2022/12/05 | 1,665 | 1,677 | 1,645 | 1,669 | 5,700 |
| 2022/12/02 | 1,656 | 1,681 | 1,630 | 1,657 | 20,100 |
| 2022/12/01 | 1,746 | 1,746 | 1,683 | 1,692 | 17,700 |
| 2022/11/30 | 1,778 | 1,778 | 1,735 | 1,746 | 11,000 |
| 2022/11/29 | 1,757 | 1,839 | 1,757 | 1,778 | 19,200 |
| 2022/11/28 | 1,856 | 1,856 | 1,760 | 1,790 | 56,000 |
| 2022/11/25 | 1,709 | 1,850 | 1,709 | 1,850 | 47,600 |
| 2022/11/24 | 1,699 | 1,717 | 1,680 | 1,701 | 12,900 |
| 2022/11/22 | 1,656 | 1,687 | 1,656 | 1,685 | 5,200 |
| 2022/11/21 | 1,621 | 1,643 | 1,621 | 1,640 | 4,600 |
| 2022/11/18 | 1,650 | 1,664 | 1,616 | 1,621 | 16,600 |
| 2022/11/17 | 1,586 | 1,651 | 1,586 | 1,644 | 25,700 |
| 2022/11/16 | 1,659 | 1,662 | 1,652 | 1,656 | 1,900 |
| 2022/11/15 | 1,647 | 1,655 | 1,646 | 1,653 | 1,900 |
| 2022/11/14 | 1,634 | 1,650 | 1,625 | 1,643 | 3,900 |
| 2022/11/11 | 1,639 | 1,640 | 1,634 | 1,634 | 2,100 |
| 2022/11/10 | 1,669 | 1,669 | 1,618 | 1,632 | 5,200 |
| 2022/11/09 | 1,638 | 1,678 | 1,638 | 1,652 | 7,300 |
| 2022/11/08 | 1,671 | 1,675 | 1,637 | 1,637 | 6,300 |
| 2022/11/07 | 1,630 | 1,673 | 1,630 | 1,671 | 11,300 |
| 2022/11/04 | 1,615 | 1,661 | 1,615 | 1,655 | 5,500 |
| 2022/11/02 | 1,619 | 1,672 | 1,610 | 1,655 | 11,000 |
| 2022/11/01 | 1,658 | 1,658 | 1,611 | 1,612 | 7,200 |
| 2022/10/31 | 1,611 | 1,648 | 1,610 | 1,648 | 7,800 |
| 2022/10/28 | 1,631 | 1,655 | 1,603 | 1,608 | 53,600 |
| 2022/10/27 | 1,634 | 1,634 | 1,588 | 1,591 | 9,600 |
| 2022/10/26 | 1,599 | 1,663 | 1,599 | 1,646 | 17,100 |
| 2022/10/25 | 1,582 | 1,593 | 1,579 | 1,589 | 6,000 |
| 2022/10/24 | 1,599 | 1,599 | 1,575 | 1,580 | 6,200 |
| 2022/10/21 | 1,580 | 1,592 | 1,576 | 1,582 | 3,700 |
| 2022/10/20 | 1,597 | 1,597 | 1,574 | 1,581 | 9,400 |
| 2022/10/19 | 1,590 | 1,602 | 1,585 | 1,597 | 5,200 |
| 2022/10/18 | 1,600 | 1,600 | 1,581 | 1,581 | 6,900 |
| 2022/10/17 | 1,578 | 1,600 | 1,578 | 1,588 | 9,100 |
| 2022/10/14 | 1,600 | 1,610 | 1,575 | 1,580 | 26,700 |
| 2022/10/13 | 1,639 | 1,639 | 1,588 | 1,588 | 17,900 |
| 2022/10/12 | 1,667 | 1,670 | 1,644 | 1,656 | 10,300 |
| 2022/10/11 | 1,698 | 1,698 | 1,662 | 1,672 | 10,700 |
| 2022/10/07 | 1,699 | 1,702 | 1,684 | 1,689 | 6,400 |
| 2022/10/06 | 1,706 | 1,726 | 1,702 | 1,704 | 4,400 |
| 2022/10/05 | 1,719 | 1,740 | 1,706 | 1,706 | 7,600 |
| 2022/10/04 | 1,703 | 1,733 | 1,703 | 1,719 | 3,400 |
| 2022/10/03 | 1,736 | 1,736 | 1,696 | 1,703 | 4,900 |
| 2022/09/30 | 1,715 | 1,742 | 1,686 | 1,736 | 3,800 |
| 2022/09/29 | 1,681 | 1,729 | 1,681 | 1,715 | 9,000 |
| 2022/09/28 | 1,720 | 1,721 | 1,680 | 1,694 | 19,100 |
| 2022/09/27 | 1,739 | 1,739 | 1,715 | 1,720 | 6,700 |
| 2022/09/26 | 1,753 | 1,765 | 1,721 | 1,721 | 10,200 |
| 2022/09/22 | 1,777 | 1,789 | 1,754 | 1,782 | 7,900 |
| 2022/09/21 | 1,748 | 1,798 | 1,720 | 1,777 | 13,600 |
| 2022/09/20 | 1,733 | 1,751 | 1,715 | 1,751 | 13,700 |
| 2022/09/16 | 1,719 | 1,724 | 1,711 | 1,712 | 4,100 |
| 2022/09/15 | 1,715 | 1,730 | 1,709 | 1,709 | 5,000 |
| 2022/09/14 | 1,702 | 1,733 | 1,701 | 1,730 | 9,400 |
| 2022/09/13 | 1,712 | 1,718 | 1,705 | 1,718 | 16,900 |
| 2022/09/12 | 1,705 | 1,726 | 1,701 | 1,709 | 24,900 |
| 2022/09/09 | 1,745 | 1,756 | 1,715 | 1,723 | 26,500 |
| 2022/09/08 | 1,751 | 1,763 | 1,750 | 1,750 | 5,900 |
| 2022/09/07 | 1,752 | 1,760 | 1,750 | 1,750 | 8,400 |
| 2022/09/06 | 1,755 | 1,761 | 1,752 | 1,752 | 3,800 |
| 2022/09/05 | 1,758 | 1,760 | 1,752 | 1,755 | 4,600 |
| 2022/09/02 | 1,768 | 1,770 | 1,758 | 1,758 | 5,500 |
| 2022/09/01 | 1,766 | 1,770 | 1,766 | 1,766 | 2,700 |
| 2022/08/31 | 1,776 | 1,780 | 1,760 | 1,771 | 3,400 |
| 2022/08/30 | 1,774 | 1,790 | 1,774 | 1,790 | 3,500 |
| 2022/08/29 | 1,787 | 1,791 | 1,771 | 1,774 | 5,900 |
| 2022/08/26 | 1,802 | 1,844 | 1,792 | 1,792 | 10,100 |
| 2022/08/25 | 1,785 | 1,798 | 1,782 | 1,793 | 1,400 |
| 2022/08/24 | 1,782 | 1,785 | 1,770 | 1,780 | 1,600 |
| 2022/08/23 | 1,771 | 1,791 | 1,764 | 1,775 | 12,400 |
| 2022/08/22 | 1,759 | 1,771 | 1,751 | 1,771 | 3,300 |
| 2022/08/19 | 1,774 | 1,779 | 1,759 | 1,759 | 5,300 |
| 2022/08/18 | 1,802 | 1,802 | 1,771 | 1,771 | 4,300 |
| 2022/08/17 | 1,803 | 1,803 | 1,800 | 1,802 | 1,000 |
| 2022/08/16 | 1,781 | 1,800 | 1,780 | 1,800 | 1,200 |
| 2022/08/15 | 1,778 | 1,798 | 1,777 | 1,792 | 6,400 |
| 2022/08/12 | 1,776 | 1,792 | 1,776 | 1,777 | 2,500 |
| 2022/08/10 | 1,789 | 1,789 | 1,772 | 1,772 | 1,100 |
| 2022/08/09 | 1,804 | 1,804 | 1,761 | 1,776 | 16,900 |
| 2022/08/08 | 1,809 | 1,809 | 1,801 | 1,804 | 1,000 |
| 2022/08/05 | 1,834 | 1,834 | 1,805 | 1,809 | 1,700 |
| 2022/08/04 | 1,824 | 1,824 | 1,805 | 1,807 | 1,600 |
| 2022/08/03 | 1,811 | 1,811 | 1,800 | 1,800 | 2,800 |
| 2022/08/02 | 1,829 | 1,830 | 1,817 | 1,817 | 1,200 |
| 2022/08/01 | 1,809 | 1,830 | 1,809 | 1,830 | 1,800 |
| 2022/07/29 | 1,814 | 1,820 | 1,800 | 1,809 | 5,000 |
| 2022/07/28 | 1,830 | 1,830 | 1,810 | 1,821 | 6,100 |
| 2022/07/27 | 1,831 | 1,846 | 1,831 | 1,837 | 2,200 |
| 2022/07/26 | 1,811 | 1,832 | 1,811 | 1,831 | 1,400 |
| 2022/07/25 | 1,836 | 1,836 | 1,815 | 1,817 | 5,400 |
| 2022/07/22 | 1,817 | 1,840 | 1,810 | 1,836 | 3,500 |
| 2022/07/21 | 1,795 | 1,810 | 1,790 | 1,809 | 7,100 |
| 2022/07/20 | 1,788 | 1,795 | 1,769 | 1,795 | 5,400 |
| 2022/07/19 | 1,798 | 1,798 | 1,756 | 1,759 | 4,400 |
| 2022/07/15 | 1,791 | 1,791 | 1,756 | 1,759 | 10,800 |
| 2022/07/14 | 1,801 | 1,801 | 1,787 | 1,789 | 2,200 |
| 2022/07/13 | 1,800 | 1,810 | 1,800 | 1,801 | 2,200 |
| 2022/07/12 | 1,841 | 1,841 | 1,798 | 1,798 | 5,400 |
| 2022/07/11 | 1,795 | 1,860 | 1,786 | 1,859 | 15,700 |
| 2022/07/08 | 1,809 | 1,835 | 1,788 | 1,788 | 7,700 |
| 2022/07/07 | 1,786 | 1,815 | 1,780 | 1,814 | 14,500 |
| 2022/07/06 | 1,820 | 1,820 | 1,777 | 1,786 | 6,300 |
| 2022/07/05 | 1,831 | 1,845 | 1,825 | 1,825 | 3,200 |
| 2022/07/04 | 1,842 | 1,842 | 1,807 | 1,837 | 13,100 |
| 2022/07/01 | 1,834 | 1,834 | 1,810 | 1,812 | 3,700 |
| 2022/06/30 | 1,835 | 1,852 | 1,752 | 1,834 | 15,400 |
| 2022/06/29 | 1,849 | 1,889 | 1,830 | 1,830 | 6,500 |
| 2022/06/28 | 1,855 | 1,875 | 1,855 | 1,858 | 8,800 |
| 2022/06/27 | 1,870 | 1,870 | 1,859 | 1,869 | 8,700 |
| 2022/06/24 | 1,857 | 1,870 | 1,846 | 1,852 | 5,000 |
| 2022/06/23 | 1,842 | 1,842 | 1,813 | 1,837 | 3,600 |
| 2022/06/22 | 1,876 | 1,895 | 1,845 | 1,845 | 6,100 |
| 2022/06/21 | 1,815 | 1,877 | 1,815 | 1,861 | 6,200 |
| 2022/06/20 | 1,832 | 1,850 | 1,814 | 1,814 | 7,800 |
| 2022/06/17 | 1,848 | 1,865 | 1,825 | 1,830 | 7,300 |
| 2022/06/16 | 1,850 | 1,880 | 1,848 | 1,863 | 4,400 |
| 2022/06/15 | 1,874 | 1,912 | 1,842 | 1,849 | 8,500 |
| 2022/06/14 | 1,888 | 1,888 | 1,873 | 1,873 | 3,400 |
| 2022/06/13 | 1,902 | 1,911 | 1,892 | 1,900 | 7,100 |
| 2022/06/10 | 1,912 | 1,922 | 1,902 | 1,902 | 3,800 |
| 2022/06/09 | 1,915 | 1,940 | 1,907 | 1,940 | 4,200 |
| 2022/06/08 | 1,867 | 1,920 | 1,867 | 1,914 | 4,500 |
| 2022/06/07 | 1,872 | 1,906 | 1,867 | 1,867 | 4,600 |
| 2022/06/06 | 1,883 | 1,883 | 1,862 | 1,864 | 3,500 |
| 2022/06/03 | 1,910 | 1,910 | 1,876 | 1,879 | 3,800 |
| 2022/06/02 | 1,900 | 1,912 | 1,868 | 1,900 | 5,400 |
| 2022/06/01 | 1,862 | 1,908 | 1,862 | 1,894 | 9,100 |
| 2022/05/31 | 1,925 | 1,925 | 1,853 | 1,853 | 25,600 |
| 2022/05/30 | 1,947 | 1,992 | 1,900 | 1,900 | 17,500 |
| 2022/05/27 | 1,992 | 2,008 | 1,914 | 1,945 | 29,300 |
| 2022/05/26 | 1,973 | 2,010 | 1,950 | 1,955 | 9,800 |
| 2022/05/25 | 2,018 | 2,027 | 1,979 | 1,985 | 21,600 |
| 2022/05/24 | 1,980 | 2,000 | 1,917 | 1,978 | 10,900 |
| 2022/05/23 | 1,917 | 2,003 | 1,917 | 1,987 | 9,300 |
| 2022/05/20 | 1,902 | 1,933 | 1,888 | 1,929 | 10,100 |
| 2022/05/19 | 1,879 | 1,915 | 1,860 | 1,901 | 3,800 |
| 2022/05/18 | 1,887 | 1,909 | 1,860 | 1,903 | 3,500 |
| 2022/05/17 | 1,855 | 1,891 | 1,855 | 1,887 | 4,000 |
| 2022/05/16 | 1,913 | 1,913 | 1,853 | 1,855 | 4,700 |
| 2022/05/13 | 1,866 | 1,913 | 1,865 | 1,913 | 5,100 |
| 2022/05/12 | 1,887 | 1,891 | 1,866 | 1,866 | 2,900 |
| 2022/05/11 | 1,893 | 1,910 | 1,866 | 1,866 | 6,600 |
| 2022/05/10 | 1,933 | 1,933 | 1,893 | 1,893 | 5,500 |
| 2022/05/09 | 1,992 | 1,998 | 1,946 | 1,946 | 4,600 |
| 2022/05/06 | 1,986 | 2,025 | 1,986 | 2,009 | 3,800 |
| 2022/05/02 | 1,966 | 2,019 | 1,966 | 1,986 | 4,400 |
| 2022/04/28 | 1,945 | 2,020 | 1,945 | 2,009 | 5,700 |
| 2022/04/27 | 2,003 | 2,028 | 1,924 | 1,931 | 14,400 |
| 2022/04/26 | 2,005 | 2,048 | 1,998 | 2,043 | 2,200 |
| 2022/04/25 | 2,024 | 2,062 | 1,995 | 2,005 | 6,200 |
| 2022/04/22 | 2,070 | 2,085 | 2,020 | 2,056 | 3,600 |
| 2022/04/21 | 2,070 | 2,150 | 2,048 | 2,070 | 8,400 |
| 2022/04/20 | 2,019 | 2,121 | 1,999 | 2,088 | 7,000 |
| 2022/04/19 | 2,009 | 2,027 | 1,989 | 2,019 | 3,600 |
| 2022/04/18 | 2,020 | 2,043 | 1,950 | 2,020 | 5,400 |
| 2022/04/15 | 2,022 | 2,027 | 2,015 | 2,020 | 1,300 |
| 2022/04/14 | 1,990 | 2,017 | 1,990 | 2,017 | 3,000 |
| 2022/04/13 | 1,950 | 1,990 | 1,950 | 1,990 | 5,900 |
| 2022/04/12 | 1,971 | 2,006 | 1,946 | 1,946 | 3,400 |
| 2022/04/11 | 1,991 | 2,006 | 1,961 | 1,974 | 5,900 |
| 2022/04/08 | 2,048 | 2,048 | 1,974 | 1,991 | 5,700 |
| 2022/04/07 | 2,067 | 2,069 | 2,027 | 2,040 | 3,900 |
| 2022/04/06 | 2,111 | 2,111 | 2,051 | 2,099 | 6,300 |
| 2022/04/05 | 2,158 | 2,158 | 2,056 | 2,082 | 11,500 |
| 2022/04/04 | 2,198 | 2,198 | 2,100 | 2,141 | 3,600 |
| 2022/04/01 | 2,068 | 2,226 | 2,025 | 2,111 | 15,200 |
| 2022/03/31 | 2,168 | 2,176 | 2,118 | 2,118 | 9,400 |
| 2022/03/30 | 2,210 | 2,214 | 2,163 | 2,168 | 8,700 |
| 2022/03/29 | 2,227 | 2,227 | 2,162 | 2,212 | 10,200 |
| 2022/03/28 | 2,207 | 2,229 | 2,169 | 2,229 | 9,200 |
| 2022/03/25 | 2,239 | 2,239 | 2,192 | 2,221 | 7,100 |
| 2022/03/24 | 2,200 | 2,240 | 2,175 | 2,240 | 6,100 |
| 2022/03/23 | 2,193 | 2,240 | 2,166 | 2,202 | 7,700 |
| 2022/03/22 | 2,173 | 2,179 | 2,157 | 2,163 | 6,900 |
| 2022/03/18 | 2,200 | 2,227 | 2,194 | 2,194 | 7,300 |
| 2022/03/17 | 2,131 | 2,228 | 2,131 | 2,199 | 8,000 |
| 2022/03/16 | 2,071 | 2,117 | 2,070 | 2,111 | 4,600 |
| 2022/03/15 | 1,991 | 2,071 | 1,960 | 2,071 | 6,300 |
| 2022/03/14 | 1,945 | 2,006 | 1,940 | 1,990 | 10,200 |
| 2022/03/11 | 1,941 | 1,992 | 1,926 | 1,926 | 10,900 |
| 2022/03/10 | 1,970 | 2,000 | 1,941 | 1,981 | 8,300 |
| 2022/03/09 | 1,927 | 1,966 | 1,896 | 1,926 | 9,400 |
| 2022/03/08 | 1,890 | 1,955 | 1,854 | 1,887 | 15,100 |
| 2022/03/07 | 1,915 | 1,915 | 1,819 | 1,890 | 12,400 |
| 2022/03/04 | 1,986 | 2,000 | 1,915 | 1,915 | 9,300 |
| 2022/03/03 | 1,991 | 2,037 | 1,991 | 2,004 | 4,700 |
| 2022/03/02 | 2,003 | 2,010 | 1,982 | 1,988 | 11,000 |
| 2022/03/01 | 2,055 | 2,091 | 2,033 | 2,036 | 7,400 |
| 2022/02/28 | 2,096 | 2,140 | 2,066 | 2,105 | 14,500 |
| 2022/02/25 | 2,214 | 2,225 | 2,047 | 2,096 | 26,200 |
| 2022/02/24 | 2,250 | 2,282 | 2,177 | 2,214 | 10,600 |
| 2022/02/22 | 2,251 | 2,298 | 2,201 | 2,265 | 9,000 |
| 2022/02/21 | 2,260 | 2,297 | 2,260 | 2,274 | 3,000 |
| 2022/02/18 | 2,261 | 2,265 | 2,165 | 2,251 | 15,300 |
| 2022/02/17 | 2,285 | 2,300 | 2,251 | 2,261 | 3,700 |
| 2022/02/16 | 2,210 | 2,284 | 2,210 | 2,284 | 10,200 |
| 2022/02/15 | 2,338 | 2,338 | 2,200 | 2,200 | 9,200 |
| 2022/02/14 | 2,350 | 2,360 | 2,301 | 2,320 | 10,500 |
| 2022/02/10 | 2,391 | 2,419 | 2,289 | 2,374 | 12,100 |
| 2022/02/09 | 2,330 | 2,475 | 2,330 | 2,420 | 16,100 |
| 2022/02/08 | 2,229 | 2,314 | 2,199 | 2,314 | 19,400 |
| 2022/02/07 | 2,111 | 2,218 | 2,101 | 2,190 | 17,800 |
| 2022/02/04 | 2,097 | 2,102 | 2,011 | 2,094 | 6,400 |
| 2022/02/03 | 2,140 | 2,140 | 2,082 | 2,094 | 5,500 |
| 2022/02/02 | 1,984 | 2,099 | 1,984 | 2,098 | 3,800 |
| 2022/02/01 | 1,993 | 2,015 | 1,983 | 1,984 | 3,400 |
| 2022/01/31 | 2,036 | 2,036 | 1,901 | 1,953 | 9,400 |
| 2022/01/28 | 1,917 | 1,943 | 1,884 | 1,916 | 5,200 |
| 2022/01/27 | 1,951 | 1,951 | 1,869 | 1,886 | 4,700 |
| 2022/01/26 | 1,937 | 1,937 | 1,911 | 1,911 | 4,400 |
| 2022/01/25 | 1,924 | 1,937 | 1,905 | 1,925 | 2,700 |
| 2022/01/24 | 1,897 | 1,937 | 1,897 | 1,924 | 5,000 |
| 2022/01/21 | 1,933 | 1,933 | 1,890 | 1,897 | 8,700 |
| 2022/01/20 | 1,914 | 1,986 | 1,914 | 1,933 | 2,200 |
| 2022/01/19 | 1,975 | 2,005 | 1,914 | 1,914 | 6,100 |
| 2022/01/18 | 2,084 | 2,084 | 1,988 | 1,995 | 5,800 |
| 2022/01/17 | 2,086 | 2,101 | 2,038 | 2,054 | 5,600 |
| 2022/01/14 | 2,129 | 2,129 | 2,034 | 2,099 | 13,600 |
| 2022/01/13 | 2,099 | 2,130 | 2,090 | 2,130 | 7,400 |
| 2022/01/12 | 2,049 | 2,089 | 2,037 | 2,082 | 12,500 |
| 2022/01/11 | 2,055 | 2,055 | 1,989 | 2,026 | 10,300 |
| 2022/01/07 | 1,935 | 1,981 | 1,935 | 1,965 | 12,500 |
| 2022/01/06 | 1,900 | 1,950 | 1,890 | 1,935 | 13,000 |
| 2022/01/05 | 1,911 | 2,070 | 1,909 | 1,959 | 25,000 |
| 2022/01/04 | 1,791 | 1,901 | 1,791 | 1,896 | 13,400 |