7184 (株)富山第一銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	773	777	764	770	216,100	770
2023-12-28	783	784	771	774	163,000	774
2023-12-27	768	783	764	781	282,100	781
2023-12-26	767	770	761	766	178,300	766
2023-12-25	777	778	762	763	156,000	763
2023-12-22	759	770	754	766	326,700	766
2023-12-21	754	757	746	750	259,200	750
2023-12-20	754	766	749	758	306,700	758
2023-12-19	767	767	751	763	454,000	763
2023-12-18	749	766	743	759	355,400	759
2023-12-15	755	767	750	760	381,300	760
2023-12-14	789	791	756	761	547,700	761
2023-12-13	787	802	782	786	319,200	786
2023-12-12	788	793	776	785	434,400	785
2023-12-11	797	814	785	800	704,000	800
2023-12-08	774	801	768	790	1,207,900	790
2023-12-07	744	769	739	763	400,000	763
2023-12-06	735	759	735	756	485,800	756
2023-12-05	766	776	736	738	550,800	738
2023-12-04	775	783	743	767	980,100	767
2023-12-01	793	798	781	788	354,100	788
2023-11-30	790	798	781	787	476,900	787
2023-11-29	807	813	780	791	767,800	791
2023-11-28	818	831	809	811	619,600	811
2023-11-27	820	841	808	823	1,122,800	823
2023-11-24	888	888	832	839	2,030,300	839
2023-11-22	875	887	869	877	326,600	877
2023-11-21	894	897	870	879	353,900	879
2023-11-20	894	916	888	894	479,900	894
2023-11-17	848	902	842	898	1,004,600	898
2023-11-16	904	914	861	861	733,000	861
2023-11-15	918	935	890	903	775,000	903
2023-11-14	905	914	887	910	469,700	910
2023-11-13	889	911	881	893	520,200	893
2023-11-10	917	925	862	893	1,590,100	893
2023-11-09	900	936	879	932	1,181,100	932
2023-11-08	975	976	902	908	1,548,700	908
2023-11-07	990	1,011	978	982	480,200	982
2023-11-06	1,003	1,013	976	992	583,000	992
2023-11-02	1,007	1,007	978	994	578,200	994
2023-11-01	1,004	1,008	971	992	626,900	992
2023-10-31	968	989	934	976	1,184,700	976
2023-10-30	971	981	935	946	517,100	946
2023-10-27	950	965	938	965	342,200	965
2023-10-26	944	958	931	943	244,300	943
2023-10-25	944	960	935	951	279,600	951
2023-10-24	942	949	906	935	498,700	935
2023-10-23	933	963	927	947	457,800	947
2023-10-20	954	961	929	934	288,900	934
2023-10-19	953	973	945	950	239,100	950
2023-10-18	954	968	946	966	277,200	966
2023-10-17	967	970	936	944	250,600	944
2023-10-16	938	963	936	953	284,900	953
2023-10-13	984	997	956	961	363,400	961
2023-10-12	993	999	980	997	259,800	997
2023-10-11	997	1,005	977	992	434,900	992
2023-10-10	977	996	968	992	446,900	992
2023-10-06	955	969	936	957	357,300	957
2023-10-05	925	959	923	953	519,600	953
2023-10-04	923	939	912	914	687,800	914
2023-10-03	948	958	933	949	396,400	949
2023-10-02	953	990	945	963	664,400	963
2023-09-29	980	981	928	938	824,400	938
2023-09-28	984	1,001	979	986	368,000	986
2023-09-27	988	995	969	994	373,300	994
2023-09-26	981	1,001	976	986	399,000	986
2023-09-25	1,014	1,014	981	982	561,300	982
2023-09-22	999	1,032	983	1,022	715,700	1,022
2023-09-21	1,016	1,032	995	1,002	643,600	1,002
2023-09-20	1,043	1,048	1,005	1,011	633,000	1,011
2023-09-19	1,010	1,044	1,005	1,038	592,600	1,038
2023-09-15	1,055	1,074	1,019	1,030	1,039,500	1,030
2023-09-14	1,042	1,049	1,025	1,039	618,000	1,039
2023-09-13	1,013	1,054	1,012	1,042	1,013,100	1,042
2023-09-12	1,015	1,028	984	1,021	1,246,000	1,021
2023-09-11	945	1,000	945	1,000	1,174,300	1,000
2023-09-08	925	936	921	930	463,400	930
2023-09-07	938	954	936	936	491,500	936
2023-09-06	930	949	923	944	553,000	944
2023-09-05	934	939	913	927	709,300	927
2023-09-04	918	927	908	921	675,000	921
2023-09-01	872	917	872	908	915,600	908
2023-08-31	864	889	858	872	797,700	872
2023-08-30	850	874	849	874	706,400	874
2023-08-29	839	846	830	842	315,300	842
2023-08-28	827	835	819	834	307,600	834
2023-08-25	817	821	810	813	182,800	813
2023-08-24	803	823	803	818	242,300	818
2023-08-23	796	812	793	811	234,400	811
2023-08-22	774	807	774	807	419,100	807
2023-08-21	796	797	772	772	327,000	772
2023-08-18	798	809	790	793	156,900	793
2023-08-17	781	798	774	798	512,300	798
2023-08-16	795	798	783	787	511,700	787
2023-08-15	796	820	787	810	428,800	810
2023-08-14	793	810	790	794	642,400	794
2023-08-10	780	794	773	788	551,500	788
2023-08-09	830	834	781	788	1,451,500	788
2023-08-08	840	860	800	824	4,272,500	824
2023-08-07	770	855	760	855	5,325,900	855
2023-08-04	694	710	692	705	435,900	705
2023-08-03	705	712	694	706	475,700	706
2023-08-02	710	723	705	709	642,600	709
2023-08-01	757	759	714	722	1,308,900	722
2023-07-31	803	808	746	757	1,609,700	757
2023-07-28	773	816	755	780	1,842,100	780
2023-07-27	745	760	742	759	202,300	759
2023-07-26	757	757	746	748	175,100	748
2023-07-25	752	759	743	757	260,300	757
2023-07-24	751	755	737	743	334,700	743
2023-07-21	758	759	748	749	222,700	749
2023-07-20	766	776	757	760	215,300	760
2023-07-19	783	784	760	766	445,100	766
2023-07-18	744	772	744	770	423,300	770
2023-07-14	758	759	741	744	336,200	744
2023-07-13	767	775	750	754	299,600	754
2023-07-12	757	767	756	762	241,400	762
2023-07-11	767	767	754	758	219,300	758
2023-07-10	772	782	762	763	361,400	763
2023-07-07	753	776	743	769	447,800	769
2023-07-06	772	778	757	757	409,600	757
2023-07-05	783	790	760	772	592,200	772
2023-07-04	741	785	741	783	812,000	783
2023-07-03	733	740	730	737	320,100	737
2023-06-30	743	752	734	738	374,600	738
2023-06-29	750	755	734	741	581,200	741
2023-06-28	739	754	738	749	604,900	749
2023-06-27	730	738	718	732	354,500	732
2023-06-26	734	736	721	725	277,600	725
2023-06-23	749	756	721	739	583,300	739
2023-06-22	732	747	731	738	427,900	738
2023-06-21	721	740	719	727	440,600	727
2023-06-20	720	723	711	721	349,600	721
2023-06-19	700	726	699	717	677,400	717
2023-06-16	683	694	677	692	528,900	692
2023-06-15	682	687	670	680	338,900	680
2023-06-14	668	684	668	683	419,100	683
2023-06-13	679	681	664	664	456,200	664
2023-06-12	690	695	680	683	259,300	683
2023-06-09	680	692	676	684	434,300	684
2023-06-08	689	701	673	679	578,300	679
2023-06-07	703	706	682	690	539,700	690
2023-06-06	686	698	682	693	525,800	693
2023-06-05	703	718	686	696	840,800	696
2023-06-02	681	693	681	693	339,400	693
2023-06-01	649	681	649	681	694,700	681
2023-05-31	656	662	647	651	415,000	651
2023-05-30	644	663	643	663	353,200	663
2023-05-29	635	650	635	646	392,600	646
2023-05-26	644	648	627	629	311,700	629
2023-05-25	640	650	635	650	331,800	650
2023-05-24	631	650	631	640	422,700	640
2023-05-23	624	636	622	633	480,500	633
2023-05-22	611	626	611	620	432,200	620
2023-05-19	636	637	620	621	429,700	621
2023-05-18	646	649	634	643	364,100	643
2023-05-17	627	638	618	636	244,800	636
2023-05-16	634	637	620	630	283,300	630
2023-05-15	620	630	620	630	351,000	630
2023-05-12	618	618	601	613	691,000	613
2023-05-11	647	651	619	624	1,071,800	624
2023-05-10	680	682	670	676	376,700	676
2023-05-09	665	677	656	677	544,300	677
2023-05-08	665	671	653	664	688,600	664
2023-05-02	649	678	648	673	916,900	673
2023-05-01	647	664	636	654	1,112,800	654
2023-04-28	618	633	605	622	868,600	622
2023-04-27	600	622	599	618	2,269,600	618
2023-04-26	598	610	593	599	527,700	599
2023-04-25	605	611	602	608	419,600	608
2023-04-24	607	613	595	595	492,600	595
2023-04-21	611	616	600	606	555,200	606
2023-04-20	604	623	604	617	508,400	617
2023-04-19	606	608	599	604	330,900	604
2023-04-18	588	610	588	602	650,800	602
2023-04-17	572	582	571	579	415,900	579
2023-04-14	576	577	566	568	448,600	568
2023-04-13	580	581	558	572	977,700	572
2023-04-12	597	602	581	581	667,300	581
2023-04-11	596	597	590	594	566,100	594
2023-04-10	603	605	593	595	524,100	595
2023-04-07	601	610	595	599	381,100	599
2023-04-06	603	610	598	600	421,100	600
2023-04-05	611	617	602	613	596,800	613
2023-04-04	616	629	611	626	592,300	626
2023-04-03	598	616	593	616	633,400	616
2023-03-31	595	600	584	589	459,900	589
2023-03-30	589	595	578	591	505,600	591
2023-03-29	590	598	584	593	664,700	593
2023-03-28	597	604	579	585	735,700	585
2023-03-27	581	581	570	577	498,300	577
2023-03-24	572	583	569	579	581,500	579
2023-03-23	565	580	564	579	528,900	579
2023-03-22	585	592	575	579	950,700	579
2023-03-20	573	590	561	565	1,316,800	565
2023-03-17	596	608	579	583	1,222,400	583
2023-03-16	558	591	555	586	2,278,300	586
2023-03-15	614	615	593	598	2,744,000	598
2023-03-14	616	618	570	574	4,403,800	574
2023-03-13	669	680	640	650	2,887,800	650
2023-03-10	719	730	689	689	1,768,700	689
2023-03-09	713	747	713	734	1,127,900	734
2023-03-08	708	722	706	717	602,600	717
2023-03-07	681	706	678	706	788,900	706
2023-03-06	691	694	677	684	715,800	684
2023-03-03	666	696	666	688	1,184,000	688
2023-03-02	652	673	651	669	1,178,300	669
2023-03-01	641	653	637	646	677,700	646
2023-02-28	663	664	641	642	780,000	642
2023-02-27	648	660	644	660	470,400	660
2023-02-24	674	680	638	644	1,679,900	644
2023-02-22	668	680	662	672	649,700	672
2023-02-21	658	677	656	668	657,100	668
2023-02-20	644	657	642	654	425,100	654
2023-02-17	631	644	631	642	450,500	642
2023-02-16	639	645	628	636	551,900	636
2023-02-15	637	643	628	638	476,800	638
2023-02-14	634	637	628	633	388,700	633
2023-02-13	625	645	623	632	738,500	632
2023-02-10	618	632	615	623	705,300	623
2023-02-09	624	627	618	619	506,500	619
2023-02-08	613	628	611	627	614,900	627
2023-02-07	603	612	591	609	606,600	609
2023-02-06	595	614	580	597	1,316,200	597
2023-02-03	618	623	588	605	1,209,900	605
2023-02-02	630	635	621	623	897,600	623
2023-02-01	649	664	634	637	1,120,300	637
2023-01-31	659	667	647	651	1,116,100	651
2023-01-30	646	661	641	653	1,094,500	653
2023-01-27	638	650	631	650	937,700	650
2023-01-26	636	642	631	632	605,400	632
2023-01-25	639	648	623	633	1,020,900	633
2023-01-24	631	645	628	643	881,200	643
2023-01-23	619	633	618	631	802,300	631
2023-01-20	606	619	604	619	728,500	619
2023-01-19	623	645	610	612	1,766,000	612
2023-01-18	615	625	592	617	1,941,400	617
2023-01-17	612	626	604	612	1,214,400	612
2023-01-16	645	653	611	615	1,969,700	615
2023-01-13	606	653	606	645	3,397,400	645
2023-01-12	576	607	573	606	1,499,300	606
2023-01-11	593	599	579	584	1,025,100	584
2023-01-10	606	607	589	593	1,202,200	593
2023-01-06	592	618	590	604	1,944,800	604
2023-01-05	598	607	585	595	1,567,600	595
2023-01-04	585	608	579	605	1,463,900	605

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 [2023年度]

7184 (株)富山第一銀行の時系列データ [2023年度]