7184 (株)富山第一銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	536	548	529	547	47,600	547
2016-12-29	535	541	528	537	52,800	537
2016-12-28	536	542	530	542	37,300	542
2016-12-27	541	541	535	537	38,800	537
2016-12-26	550	550	536	541	67,700	541
2016-12-22	564	564	549	552	95,200	552
2016-12-21	564	565	556	564	39,500	564
2016-12-20	560	565	543	564	96,900	564
2016-12-19	560	567	557	567	49,300	567
2016-12-16	560	565	555	559	55,500	559
2016-12-15	558	567	553	557	67,500	557
2016-12-14	560	561	549	559	86,700	559
2016-12-13	538	553	533	552	74,000	552
2016-12-12	539	556	531	542	102,600	542
2016-12-09	524	533	524	532	91,700	532
2016-12-08	530	538	522	530	99,700	530
2016-12-07	518	528	515	528	87,200	528
2016-12-06	527	528	522	523	65,200	523
2016-12-05	527	527	524	526	30,300	526
2016-12-02	526	535	525	529	84,100	529
2016-12-01	525	529	523	525	51,000	525
2016-11-30	520	523	519	523	26,900	523
2016-11-29	520	523	517	523	25,000	523
2016-11-28	513	524	510	523	58,700	523
2016-11-25	520	520	513	518	48,200	518
2016-11-24	520	526	512	518	58,200	518
2016-11-22	512	520	512	519	47,300	519
2016-11-21	518	519	515	518	46,500	518
2016-11-18	520	520	512	515	67,200	515
2016-11-17	510	519	507	519	44,900	519
2016-11-16	515	517	502	516	67,900	516
2016-11-15	522	525	504	506	85,400	506
2016-11-14	515	526	515	522	94,700	522
2016-11-11	514	517	505	509	105,100	509
2016-11-10	510	512	500	511	99,400	511
2016-11-09	510	513	471	480	104,300	480
2016-11-08	511	517	507	510	58,000	510
2016-11-07	500	511	500	511	54,100	511
2016-11-04	500	504	490	501	53,800	501
2016-11-02	500	502	493	498	39,800	498
2016-11-01	506	509	502	505	32,700	505
2016-10-31	506	513	504	509	47,700	509
2016-10-28	500	506	498	506	109,000	506
2016-10-27	497	500	495	500	52,900	500
2016-10-26	495	497	490	493	60,200	493
2016-10-25	498	498	491	498	54,900	498
2016-10-24	492	495	490	495	12,300	495
2016-10-21	496	497	492	494	50,600	494
2016-10-20	490	497	490	497	44,200	497
2016-10-19	485	494	485	490	62,700	490
2016-10-17	488	493	488	490	16,200	490
2016-10-13	495	498	490	495	30,400	495
2016-10-12	490	493	488	491	42,700	491
2016-10-11	495	498	493	497	70,600	497
2016-10-07	487	497	487	497	60,300	497
2016-10-06	482	493	482	489	59,000	489
2016-10-05	480	483	475	482	56,600	482
2016-10-04	468	482	467	479	77,900	479
2016-10-03	467	470	463	467	20,000	467
2016-09-30	461	467	457	462	32,900	462
2016-09-29	473	479	466	475	28,900	475
2016-09-28	473	473	460	472	33,000	472
2016-09-27	477	483	457	483	87,500	483
2016-09-26	489	489	472	474	43,600	474
2016-09-23	493	495	483	488	71,600	488
2016-09-21	463	490	455	490	99,800	490
2016-09-20	472	474	459	462	70,900	462
2016-09-16	454	476	450	472	84,800	472
2016-09-15	451	454	448	452	54,100	452
2016-09-14	454	458	449	451	53,700	451
2016-09-13	460	465	455	458	30,800	458
2016-09-12	460	463	454	455	27,600	455
2016-09-09	459	465	459	461	48,500	461
2016-09-08	464	469	460	464	50,500	464
2016-09-07	464	466	460	466	40,200	466
2016-09-06	472	472	459	467	23,300	467
2016-09-05	465	476	462	469	29,400	469
2016-09-02	468	471	461	464	21,000	464
2016-09-01	461	474	460	467	64,500	467
2016-08-31	459	460	455	460	17,000	460
2016-08-30	456	457	455	456	4,300	456
2016-08-29	460	460	450	458	29,200	458
2016-08-26	456	456	451	452	27,100	452
2016-08-25	463	463	455	457	14,100	457
2016-08-24	458	458	454	455	11,700	455
2016-08-23	458	458	453	454	39,400	454
2016-08-22	459	465	459	462	33,900	462
2016-08-19	460	464	458	459	23,100	459
2016-08-18	452	466	452	457	38,600	457
2016-08-17	450	459	450	456	57,300	456
2016-08-16	460	461	454	454	31,800	454
2016-08-15	464	465	457	458	22,100	458
2016-08-12	480	481	457	464	74,200	464
2016-08-10	483	483	474	479	21,300	479
2016-08-09	494	494	480	484	28,400	484
2016-08-08	488	495	484	494	24,200	494
2016-08-05	475	483	475	480	19,800	480
2016-08-04	478	487	475	481	25,500	481
2016-08-03	485	494	473	475	50,800	475
2016-08-02	496	506	496	497	23,700	497
2016-08-01	499	508	491	504	92,800	504
2016-07-29	481	500	477	499	60,400	499
2016-07-28	482	484	478	481	37,800	481
2016-07-27	491	493	485	491	23,400	491
2016-07-26	491	491	483	484	19,900	484
2016-07-25	500	500	485	488	52,400	488
2016-07-22	484	498	484	488	47,400	488
2016-07-21	491	497	485	492	52,900	492
2016-07-20	496	498	488	497	24,600	497
2016-07-19	501	501	491	500	36,200	500
2016-07-15	493	499	491	495	47,400	495
2016-07-14	498	498	484	492	35,700	492
2016-07-13	490	505	484	498	60,900	498
2016-07-12	482	493	480	485	49,400	485
2016-07-11	458	479	455	472	33,800	472
2016-07-08	462	462	450	450	40,000	450
2016-07-07	455	465	455	459	48,600	459
2016-07-06	456	463	451	457	63,300	457
2016-07-05	466	466	459	464	39,900	464
2016-07-04	470	476	465	467	44,500	467
2016-07-01	483	483	469	473	57,200	473
2016-06-30	492	492	467	467	29,400	467
2016-06-29	477	480	466	476	35,600	476
2016-06-28	455	482	455	470	41,500	470
2016-06-27	481	481	458	467	48,200	467
2016-06-24	494	494	450	457	80,600	457
2016-06-23	486	491	480	490	54,600	490
2016-06-22	473	480	470	479	19,600	479
2016-06-21	466	478	465	475	39,900	475
2016-06-20	472	472	467	469	22,300	469
2016-06-17	475	475	462	465	28,800	465
2016-06-16	475	476	462	462	48,900	462
2016-06-15	470	487	470	477	37,600	477
2016-06-14	479	480	468	476	48,300	476
2016-06-13	493	493	476	479	73,900	479
2016-06-10	506	508	496	501	148,200	501
2016-06-09	508	514	505	512	83,000	512
2016-06-08	514	514	506	512	37,500	512
2016-06-07	522	522	510	513	39,000	513
2016-06-06	500	517	500	512	80,000	512
2016-06-03	512	515	503	508	63,500	508
2016-06-02	517	522	513	513	43,600	513
2016-06-01	520	533	514	526	129,000	526
2016-05-31	520	521	512	518	71,300	518
2016-05-30	520	527	512	527	37,700	527
2016-05-27	520	523	511	518	44,900	518
2016-05-26	521	528	510	519	35,900	519
2016-05-25	526	528	519	522	34,400	522
2016-05-24	528	528	512	519	50,800	519
2016-05-23	522	530	520	529	30,800	529
2016-05-20	522	534	521	527	74,300	527
2016-05-19	517	527	517	526	71,300	526
2016-05-18	506	520	506	517	71,700	517
2016-05-17	510	517	506	512	97,600	512
2016-05-16	498	519	498	506	99,200	506
2016-05-13	508	512	503	503	101,200	503
2016-05-12	511	521	506	509	80,200	509
2016-05-11	526	534	514	518	226,300	518
2016-05-10	520	530	518	530	89,600	530
2016-05-09	534	535	520	530	114,300	530
2016-05-06	529	539	519	530	303,700	530
2016-05-02	500	523	500	523	349,000	523
2016-04-28	506	564	495	534	3,004,600	534
2016-04-27	512	527	475	490	2,810,400	490
2016-04-26	523	527	511	519	387,400	519
2016-04-25	533	533	521	523	223,900	523
2016-04-22	527	534	521	529	535,300	529
2016-04-21	515	533	513	529	552,200	529
2016-04-20	510	515	506	513	353,300	513
2016-04-19	498	514	498	509	393,900	509
2016-04-18	484	496	484	495	122,700	495
2016-04-15	499	504	495	499	197,400	499
2016-04-14	505	505	494	500	340,500	500
2016-04-13	490	509	485	505	577,900	505
2016-04-12	481	498	477	493	620,500	493
2016-04-11	475	482	469	478	273,700	478
2016-04-08	460	477	454	470	628,300	470
2016-04-07	464	469	454	455	226,400	455
2016-04-06	471	472	464	469	197,900	469
2016-04-05	474	478	470	473	124,600	473
2016-04-04	473	482	470	478	269,700	478
2016-04-01	473	473	462	465	229,900	465
2016-03-31	474	478	470	473	165,900	473
2016-03-30	475	476	470	472	107,300	472
2016-03-29	474	475	468	474	68,600	474
2016-03-28	477	479	474	476	102,100	476
2016-03-25	486	487	480	481	190,700	481
2016-03-24	477	494	472	488	616,600	488
2016-03-23	476	479	473	477	323,000	477
2016-03-22	467	478	462	477	279,400	477
2016-03-18	460	464	450	463	377,300	463
2016-03-17	469	470	462	462	493,800	462
2016-03-16	470	471	464	467	943,200	467
2016-03-15	500	504	471	476	5,341,700	476

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7184 (株)富山第一銀行 の時系列データ [2016年度]

7184 (株)富山第一銀行の時系列データ [2016年度]