7327 (株)第四北越フィナンシャルグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,075	3,075	3,045	3,050	20,800	3,050
2019-12-27	3,065	3,095	3,060	3,085	34,600	3,085
2019-12-26	3,000	3,055	3,000	3,055	33,100	3,055
2019-12-25	3,095	3,095	2,995	3,010	31,300	3,010
2019-12-24	3,070	3,075	3,035	3,050	21,700	3,050
2019-12-23	3,100	3,105	3,060	3,065	29,600	3,065
2019-12-20	3,070	3,120	3,035	3,100	81,100	3,100
2019-12-19	3,075	3,085	3,045	3,060	31,800	3,060
2019-12-18	3,130	3,135	3,085	3,100	45,700	3,100
2019-12-17	3,125	3,125	3,085	3,120	36,000	3,120
2019-12-16	3,140	3,140	3,090	3,090	36,700	3,090
2019-12-13	3,095	3,155	3,075	3,140	137,400	3,140
2019-12-12	3,055	3,060	2,970	3,000	54,800	3,000
2019-12-11	3,090	3,090	3,020	3,030	43,300	3,030
2019-12-10	3,120	3,150	3,070	3,080	75,300	3,080
2019-12-09	3,075	3,090	3,020	3,035	31,000	3,035
2019-12-06	3,025	3,055	2,999	3,035	53,600	3,035
2019-12-05	3,005	3,025	2,985	3,010	43,200	3,010
2019-12-04	2,909	2,985	2,869	2,985	68,500	2,985
2019-12-03	3,005	3,005	2,932	2,944	61,200	2,944
2019-12-02	2,958	3,015	2,958	3,005	47,300	3,005
2019-11-29	2,948	2,964	2,927	2,957	40,100	2,957
2019-11-28	2,948	2,964	2,932	2,947	38,400	2,947
2019-11-27	2,904	2,951	2,895	2,951	57,400	2,951
2019-11-26	2,926	2,940	2,878	2,888	60,300	2,888
2019-11-25	2,960	2,970	2,903	2,911	45,200	2,911
2019-11-22	2,908	2,940	2,899	2,906	44,600	2,906
2019-11-21	2,891	2,904	2,835	2,898	47,900	2,898
2019-11-20	2,915	2,935	2,875	2,884	41,900	2,884
2019-11-19	2,952	2,952	2,911	2,933	49,500	2,933
2019-11-18	2,963	2,980	2,940	2,978	38,400	2,978
2019-11-15	2,893	2,959	2,882	2,954	65,300	2,954
2019-11-14	2,955	2,985	2,895	2,897	60,200	2,897
2019-11-13	2,971	3,005	2,955	2,979	63,400	2,979
2019-11-12	2,898	2,980	2,896	2,979	93,800	2,979
2019-11-11	2,919	2,941	2,871	2,881	67,200	2,881
2019-11-08	2,893	2,912	2,856	2,888	90,600	2,888
2019-11-07	2,853	2,880	2,830	2,839	50,400	2,839
2019-11-06	2,855	2,877	2,834	2,877	58,000	2,877
2019-11-05	2,834	2,879	2,814	2,859	104,700	2,859
2019-11-01	2,724	2,766	2,720	2,766	50,300	2,766
2019-10-31	2,782	2,783	2,719	2,771	87,600	2,771
2019-10-30	2,803	2,819	2,776	2,794	96,500	2,794
2019-10-29	2,800	2,840	2,798	2,813	95,000	2,813
2019-10-28	2,778	2,788	2,760	2,767	54,300	2,767
2019-10-25	2,774	2,787	2,728	2,765	82,300	2,765
2019-10-24	2,787	2,796	2,751	2,787	67,100	2,787
2019-10-23	2,768	2,768	2,711	2,763	106,600	2,763
2019-10-21	2,722	2,767	2,711	2,738	90,900	2,738
2019-10-18	2,722	2,752	2,693	2,700	97,200	2,700
2019-10-17	2,775	2,775	2,708	2,734	101,100	2,734
2019-10-16	2,788	2,811	2,742	2,757	122,900	2,757
2019-10-15	2,744	2,796	2,730	2,738	105,500	2,738
2019-10-11	2,650	2,673	2,620	2,668	84,100	2,668
2019-10-10	2,635	2,635	2,588	2,624	59,400	2,624
2019-10-09	2,585	2,638	2,582	2,638	75,400	2,638
2019-10-08	2,630	2,654	2,601	2,635	67,000	2,635
2019-10-07	2,637	2,645	2,583	2,601	65,300	2,601
2019-10-04	2,634	2,639	2,601	2,622	71,800	2,622
2019-10-03	2,665	2,676	2,630	2,675	68,600	2,675
2019-10-02	2,727	2,782	2,712	2,730	134,100	2,730
2019-10-01	2,710	2,765	2,710	2,757	82,300	2,757
2019-09-30	2,705	2,729	2,683	2,718	99,900	2,718
2019-09-27	2,761	2,771	2,681	2,737	84,300	2,737
2019-09-26	2,823	2,852	2,765	2,791	91,500	2,791
2019-09-25	2,728	2,774	2,700	2,766	76,100	2,766
2019-09-24	2,722	2,773	2,720	2,743	59,100	2,743
2019-09-20	2,720	2,720	2,682	2,715	58,100	2,715
2019-09-19	2,670	2,718	2,670	2,696	85,800	2,696
2019-09-18	2,668	2,670	2,627	2,645	73,900	2,645
2019-09-17	2,690	2,714	2,667	2,702	79,700	2,702
2019-09-13	2,692	2,696	2,644	2,691	113,700	2,691
2019-09-12	2,679	2,689	2,640	2,669	86,300	2,669
2019-09-11	2,640	2,688	2,625	2,678	118,300	2,678
2019-09-10	2,524	2,583	2,524	2,562	97,000	2,562
2019-09-09	2,471	2,498	2,447	2,490	49,900	2,490
2019-09-06	2,504	2,511	2,461	2,470	39,700	2,470
2019-09-05	2,427	2,521	2,427	2,480	88,100	2,480
2019-09-04	2,460	2,460	2,415	2,423	66,600	2,423
2019-09-03	2,466	2,507	2,461	2,490	38,300	2,490
2019-09-02	2,483	2,497	2,462	2,464	31,700	2,464
2019-08-30	2,446	2,525	2,444	2,516	101,400	2,516
2019-08-29	2,444	2,446	2,387	2,417	49,200	2,417
2019-08-28	2,434	2,445	2,416	2,429	44,200	2,429
2019-08-27	2,450	2,459	2,428	2,430	47,700	2,430
2019-08-26	2,424	2,435	2,393	2,417	79,500	2,417
2019-08-23	2,480	2,514	2,472	2,474	43,300	2,474
2019-08-22	2,529	2,532	2,475	2,497	53,000	2,497
2019-08-21	2,476	2,493	2,470	2,480	25,800	2,480
2019-08-20	2,517	2,517	2,464	2,512	59,900	2,512
2019-08-19	2,547	2,551	2,530	2,535	23,400	2,535
2019-08-16	2,475	2,518	2,469	2,507	42,500	2,507
2019-08-15	2,436	2,487	2,434	2,485	61,900	2,485
2019-08-14	2,533	2,560	2,529	2,536	39,100	2,536
2019-08-13	2,495	2,511	2,447	2,502	73,000	2,502
2019-08-09	2,557	2,560	2,516	2,531	45,600	2,531
2019-08-08	2,535	2,582	2,510	2,537	41,900	2,537
2019-08-07	2,550	2,566	2,532	2,556	58,400	2,556
2019-08-06	2,563	2,579	2,509	2,571	97,600	2,571
2019-08-05	2,700	2,700	2,575	2,613	114,800	2,613
2019-08-02	2,885	2,885	2,724	2,738	130,800	2,738
2019-08-01	2,920	2,976	2,920	2,935	85,100	2,935
2019-07-31	2,872	2,919	2,855	2,905	89,400	2,905
2019-07-30	2,880	2,904	2,865	2,892	100,600	2,892
2019-07-29	2,865	2,887	2,841	2,860	77,900	2,860
2019-07-26	2,845	2,856	2,808	2,851	48,200	2,851
2019-07-25	2,778	2,872	2,774	2,851	107,000	2,851
2019-07-24	2,760	2,771	2,725	2,744	78,300	2,744
2019-07-23	2,772	2,788	2,755	2,775	68,900	2,775
2019-07-22	2,780	2,803	2,766	2,781	49,000	2,781
2019-07-19	2,698	2,790	2,673	2,786	77,800	2,786
2019-07-18	2,763	2,780	2,678	2,688	91,100	2,688
2019-07-17	2,806	2,822	2,775	2,797	39,600	2,797
2019-07-16	2,832	2,834	2,788	2,821	33,300	2,821
2019-07-12	2,865	2,880	2,824	2,846	50,700	2,846
2019-07-11	2,833	2,860	2,824	2,844	47,000	2,844
2019-07-10	2,853	2,854	2,816	2,834	58,100	2,834
2019-07-09	2,865	2,903	2,820	2,847	65,000	2,847
2019-07-08	2,893	2,904	2,855	2,861	43,100	2,861
2019-07-05	2,902	2,913	2,872	2,887	28,400	2,887
2019-07-04	2,899	2,922	2,870	2,890	30,900	2,890
2019-07-03	2,823	2,877	2,820	2,873	50,900	2,873
2019-07-02	2,857	2,877	2,830	2,870	45,800	2,870
2019-07-01	2,808	2,867	2,808	2,861	82,900	2,861
2019-06-28	2,742	2,766	2,720	2,758	78,700	2,758
2019-06-27	2,724	2,794	2,724	2,787	57,100	2,787
2019-06-26	2,725	2,749	2,713	2,718	42,900	2,718
2019-06-25	2,763	2,788	2,735	2,741	31,700	2,741
2019-06-24	2,760	2,787	2,747	2,768	29,500	2,768
2019-06-21	2,802	2,813	2,733	2,756	92,400	2,756
2019-06-20	2,812	2,827	2,800	2,805	29,100	2,805
2019-06-19	2,770	2,834	2,756	2,822	79,100	2,822
2019-06-18	2,820	2,831	2,766	2,773	43,800	2,773
2019-06-17	2,871	2,874	2,807	2,807	49,200	2,807
2019-06-14	2,885	2,907	2,852	2,885	64,600	2,885
2019-06-13	2,892	2,892	2,833	2,876	72,700	2,876
2019-06-12	2,975	2,975	2,875	2,918	44,400	2,918
2019-06-11	2,925	2,982	2,900	2,975	64,600	2,975
2019-06-10	2,950	2,950	2,900	2,925	45,800	2,925
2019-06-07	2,906	2,916	2,845	2,907	60,900	2,907
2019-06-06	2,851	2,886	2,823	2,856	52,500	2,856
2019-06-05	2,791	2,885	2,785	2,860	96,000	2,860
2019-06-04	2,754	2,754	2,709	2,736	81,200	2,736
2019-06-03	2,751	2,763	2,709	2,742	82,200	2,742
2019-05-31	2,836	2,841	2,783	2,792	71,200	2,792
2019-05-30	2,826	2,880	2,826	2,876	45,100	2,876
2019-05-29	2,782	2,835	2,748	2,823	77,700	2,823
2019-05-28	2,835	2,840	2,808	2,821	90,900	2,821
2019-05-27	2,827	2,840	2,796	2,828	25,600	2,828
2019-05-24	2,750	2,833	2,747	2,815	73,300	2,815
2019-05-23	2,762	2,797	2,755	2,786	71,900	2,786
2019-05-22	2,802	2,820	2,768	2,786	60,900	2,786
2019-05-21	2,778	2,824	2,765	2,792	65,000	2,792
2019-05-20	2,837	2,856	2,790	2,813	47,200	2,813
2019-05-17	2,830	2,832	2,797	2,820	63,200	2,820
2019-05-16	2,794	2,814	2,754	2,800	87,200	2,800
2019-05-15	2,851	2,851	2,754	2,795	132,900	2,795
2019-05-14	2,776	2,882	2,757	2,868	66,400	2,868
2019-05-13	2,870	2,925	2,803	2,876	82,300	2,876
2019-05-10	2,971	3,020	2,840	2,933	127,600	2,933
2019-05-09	3,035	3,045	2,978	2,992	93,500	2,992
2019-05-08	3,115	3,130	3,050	3,085	76,600	3,085
2019-05-07	3,215	3,245	3,145	3,170	78,400	3,170
2019-04-26	3,265	3,265	3,220	3,265	35,200	3,265
2019-04-25	3,260	3,300	3,200	3,290	84,400	3,290
2019-04-24	3,360	3,360	3,255	3,285	51,700	3,285
2019-04-23	3,330	3,380	3,315	3,355	45,700	3,355
2019-04-22	3,305	3,320	3,260	3,315	31,200	3,315
2019-04-19	3,380	3,380	3,315	3,325	35,500	3,325
2019-04-18	3,435	3,435	3,345	3,350	54,200	3,350
2019-04-17	3,400	3,460	3,395	3,435	84,700	3,435
2019-04-16	3,380	3,380	3,320	3,365	50,000	3,365
2019-04-15	3,380	3,440	3,375	3,410	81,300	3,410
2019-04-12	3,300	3,325	3,250	3,275	52,600	3,275
2019-04-11	3,305	3,305	3,235	3,285	46,500	3,285
2019-04-10	3,300	3,320	3,265	3,305	49,900	3,305
2019-04-09	3,310	3,355	3,265	3,355	89,800	3,355
2019-04-08	3,365	3,365	3,290	3,320	48,900	3,320
2019-04-05	3,305	3,350	3,300	3,340	54,500	3,340
2019-04-04	3,375	3,385	3,310	3,330	58,700	3,330
2019-04-03	3,295	3,380	3,285	3,360	78,700	3,360
2019-04-02	3,385	3,385	3,300	3,345	80,100	3,345
2019-04-01	3,205	3,360	3,195	3,325	134,600	3,325
2019-03-29	3,160	3,175	3,110	3,125	58,300	3,125
2019-03-28	3,175	3,205	3,120	3,155	84,900	3,155
2019-03-27	3,225	3,260	3,150	3,250	90,100	3,250
2019-03-26	3,190	3,335	3,155	3,320	127,100	3,320
2019-03-25	3,205	3,210	3,130	3,150	115,900	3,150
2019-03-22	3,245	3,270	3,190	3,265	276,500	3,265
2019-03-20	3,265	3,285	3,205	3,245	119,300	3,245
2019-03-19	3,270	3,280	3,220	3,240	106,000	3,240
2019-03-18	3,310	3,310	3,225	3,270	118,800	3,270
2019-03-15	3,255	3,340	3,245	3,275	152,300	3,275
2019-03-14	3,260	3,290	3,220	3,245	113,300	3,245
2019-03-13	3,330	3,365	3,230	3,235	92,400	3,235
2019-03-12	3,295	3,385	3,255	3,345	101,400	3,345
2019-03-11	3,320	3,325	3,260	3,280	109,600	3,280
2019-03-08	3,440	3,450	3,320	3,340	134,100	3,340
2019-03-07	3,375	3,450	3,360	3,430	84,000	3,430
2019-03-06	3,425	3,435	3,395	3,430	68,300	3,430
2019-03-05	3,380	3,445	3,360	3,440	73,800	3,440
2019-03-04	3,510	3,510	3,410	3,440	86,200	3,440
2019-03-01	3,460	3,505	3,460	3,490	52,100	3,490
2019-02-28	3,475	3,475	3,420	3,445	52,600	3,445
2019-02-27	3,485	3,500	3,460	3,465	67,300	3,465
2019-02-26	3,565	3,585	3,460	3,485	48,800	3,485
2019-02-25	3,560	3,600	3,520	3,550	56,600	3,550
2019-02-22	3,670	3,670	3,540	3,560	100,000	3,560
2019-02-21	3,530	3,735	3,440	3,715	194,500	3,715
2019-02-20	3,580	3,580	3,495	3,525	78,400	3,525
2019-02-19	3,495	3,580	3,490	3,565	80,800	3,565
2019-02-18	3,480	3,520	3,425	3,460	100,100	3,460
2019-02-15	3,265	3,360	3,235	3,315	68,900	3,315
2019-02-14	3,260	3,295	3,230	3,265	49,100	3,265
2019-02-13	3,205	3,270	3,205	3,260	57,900	3,260
2019-02-12	3,025	3,195	2,981	3,190	91,200	3,190
2019-02-08	2,989	2,989	2,923	2,934	42,400	2,934
2019-02-07	3,060	3,060	2,997	2,998	40,400	2,998
2019-02-06	3,120	3,120	3,055	3,070	42,400	3,070
2019-02-05	3,110	3,130	3,080	3,110	41,600	3,110
2019-02-04	3,050	3,140	3,050	3,140	63,000	3,140
2019-02-01	3,110	3,110	3,015	3,015	68,600	3,015
2019-01-31	3,130	3,165	3,095	3,130	54,700	3,130
2019-01-30	3,135	3,135	3,065	3,080	68,200	3,080
2019-01-29	3,105	3,120	3,080	3,105	36,800	3,105
2019-01-28	3,180	3,180	3,100	3,110	52,200	3,110
2019-01-25	3,160	3,220	3,160	3,180	36,800	3,180
2019-01-24	3,135	3,190	3,130	3,180	28,900	3,180
2019-01-23	3,190	3,195	3,150	3,165	36,300	3,165
2019-01-22	3,280	3,280	3,190	3,215	24,500	3,215
2019-01-21	3,270	3,300	3,225	3,275	36,400	3,275
2019-01-18	3,250	3,265	3,215	3,220	37,300	3,220
2019-01-17	3,145	3,210	3,140	3,190	35,300	3,190
2019-01-16	3,145	3,155	3,090	3,120	32,300	3,120
2019-01-15	3,100	3,185	3,095	3,185	43,700	3,185
2019-01-11	3,245	3,245	3,145	3,160	35,900	3,160
2019-01-10	3,140	3,210	3,115	3,205	52,800	3,205
2019-01-09	3,250	3,255	3,175	3,190	44,100	3,190
2019-01-08	3,200	3,275	3,170	3,255	62,500	3,255
2019-01-07	3,220	3,255	3,150	3,180	97,100	3,180
2019-01-04	2,982	3,085	2,956	3,085	52,400	3,085

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

7327 (株)第四北越フィナンシャルグループ の時系列データ [2019年度]

7327 (株)第四北越フィナンシャルグループの時系列データ [2019年度]