7327 (株)第四北越フィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,549	2,567	2,540	2,540	28,200	2,540
2021-12-29	2,504	2,565	2,504	2,565	62,700	2,565
2021-12-28	2,490	2,521	2,479	2,519	55,800	2,519
2021-12-27	2,454	2,483	2,452	2,470	50,200	2,470
2021-12-24	2,474	2,475	2,453	2,454	32,300	2,454
2021-12-23	2,477	2,489	2,465	2,474	25,500	2,474
2021-12-22	2,468	2,474	2,446	2,467	34,700	2,467
2021-12-21	2,465	2,483	2,452	2,461	58,100	2,461
2021-12-20	2,506	2,506	2,442	2,448	56,500	2,448
2021-12-17	2,536	2,540	2,496	2,534	107,300	2,534
2021-12-16	2,503	2,526	2,493	2,521	64,500	2,521
2021-12-15	2,485	2,504	2,480	2,487	32,800	2,487
2021-12-14	2,473	2,500	2,470	2,480	56,900	2,480
2021-12-13	2,555	2,555	2,466	2,474	106,800	2,474
2021-12-10	2,479	2,479	2,448	2,455	72,700	2,455
2021-12-09	2,460	2,463	2,448	2,454	31,000	2,454
2021-12-08	2,484	2,491	2,463	2,463	50,700	2,463
2021-12-07	2,439	2,484	2,418	2,484	79,000	2,484
2021-12-06	2,407	2,420	2,395	2,402	49,800	2,402
2021-12-03	2,374	2,409	2,369	2,407	65,200	2,407
2021-12-02	2,335	2,369	2,333	2,341	104,400	2,341
2021-12-01	2,280	2,362	2,280	2,360	124,500	2,360
2021-11-30	2,342	2,350	2,277	2,300	459,200	2,300
2021-11-29	2,380	2,380	2,324	2,331	168,000	2,331
2021-11-26	2,410	2,410	2,391	2,407	93,100	2,407
2021-11-25	2,444	2,463	2,422	2,432	81,700	2,432
2021-11-24	2,484	2,488	2,427	2,435	63,400	2,435
2021-11-22	2,427	2,449	2,412	2,434	71,100	2,434
2021-11-19	2,450	2,455	2,419	2,449	109,500	2,449
2021-11-18	2,500	2,500	2,458	2,461	86,800	2,461
2021-11-17	2,524	2,527	2,500	2,500	47,800	2,500
2021-11-16	2,559	2,561	2,524	2,524	50,000	2,524
2021-11-15	2,600	2,620	2,547	2,558	48,900	2,558
2021-11-12	2,580	2,611	2,579	2,594	43,700	2,594
2021-11-11	2,595	2,596	2,562	2,568	34,100	2,568
2021-11-10	2,576	2,593	2,568	2,583	33,300	2,583
2021-11-09	2,617	2,625	2,576	2,576	47,700	2,576
2021-11-08	2,631	2,632	2,613	2,613	34,100	2,613
2021-11-05	2,605	2,628	2,602	2,624	41,100	2,624
2021-11-04	2,623	2,639	2,613	2,639	53,600	2,639
2021-11-02	2,610	2,630	2,595	2,601	39,600	2,601
2021-11-01	2,585	2,617	2,576	2,617	57,900	2,617
2021-10-29	2,536	2,552	2,520	2,550	48,400	2,550
2021-10-28	2,534	2,548	2,516	2,536	67,700	2,536
2021-10-27	2,556	2,560	2,539	2,550	22,500	2,550
2021-10-26	2,573	2,580	2,548	2,557	37,300	2,557
2021-10-25	2,595	2,599	2,569	2,569	36,700	2,569
2021-10-22	2,570	2,587	2,559	2,571	38,000	2,571
2021-10-21	2,600	2,616	2,595	2,597	28,500	2,597
2021-10-20	2,597	2,644	2,576	2,586	40,200	2,586
2021-10-19	2,587	2,588	2,556	2,588	36,900	2,588
2021-10-18	2,567	2,574	2,543	2,574	40,600	2,574
2021-10-15	2,547	2,567	2,530	2,557	78,000	2,557
2021-10-14	2,555	2,569	2,537	2,542	68,100	2,542
2021-10-13	2,630	2,630	2,580	2,587	70,900	2,587
2021-10-12	2,602	2,637	2,602	2,629	60,200	2,629
2021-10-11	2,623	2,644	2,612	2,626	42,000	2,626
2021-10-08	2,660	2,669	2,619	2,623	68,000	2,623
2021-10-07	2,600	2,629	2,575	2,612	78,000	2,612
2021-10-06	2,578	2,634	2,573	2,612	114,800	2,612
2021-10-05	2,547	2,576	2,526	2,559	73,000	2,559
2021-10-04	2,537	2,565	2,530	2,563	113,700	2,563
2021-10-01	2,535	2,539	2,488	2,503	101,700	2,503
2021-09-30	2,568	2,580	2,545	2,545	71,200	2,545
2021-09-29	2,572	2,580	2,534	2,554	155,700	2,554
2021-09-28	2,699	2,699	2,648	2,674	93,400	2,674
2021-09-27	2,700	2,708	2,659	2,671	126,100	2,671
2021-09-24	2,614	2,647	2,614	2,646	129,600	2,646
2021-09-22	2,595	2,595	2,543	2,543	166,100	2,543
2021-09-21	2,599	2,637	2,591	2,602	183,300	2,602
2021-09-17	2,720	2,720	2,692	2,706	162,500	2,706
2021-09-16	2,739	2,743	2,720	2,730	151,700	2,730
2021-09-15	2,700	2,740	2,697	2,733	146,400	2,733
2021-09-14	2,725	2,729	2,703	2,725	215,600	2,725
2021-09-13	2,710	2,724	2,693	2,719	155,900	2,719
2021-09-10	2,660	2,720	2,656	2,720	232,500	2,720
2021-09-09	2,700	2,719	2,664	2,676	167,900	2,676
2021-09-08	2,720	2,732	2,691	2,727	238,200	2,727
2021-09-07	2,767	2,775	2,730	2,743	171,100	2,743
2021-09-06	2,781	2,791	2,753	2,761	95,100	2,761
2021-09-03	2,748	2,795	2,741	2,766	142,900	2,766
2021-09-02	2,727	2,750	2,714	2,748	60,900	2,748
2021-09-01	2,710	2,744	2,698	2,739	94,900	2,739
2021-08-31	2,665	2,741	2,660	2,710	131,700	2,710
2021-08-30	2,666	2,705	2,660	2,705	70,400	2,705
2021-08-27	2,623	2,653	2,617	2,635	43,300	2,635
2021-08-26	2,625	2,637	2,606	2,626	79,800	2,626
2021-08-25	2,626	2,626	2,602	2,616	50,300	2,616
2021-08-24	2,599	2,614	2,590	2,611	57,700	2,611
2021-08-23	2,581	2,608	2,578	2,584	68,300	2,584
2021-08-20	2,548	2,567	2,531	2,563	71,800	2,563
2021-08-19	2,538	2,572	2,538	2,543	59,700	2,543
2021-08-18	2,526	2,566	2,526	2,552	50,600	2,552
2021-08-17	2,552	2,565	2,519	2,526	61,700	2,526
2021-08-16	2,553	2,553	2,526	2,538	63,700	2,538
2021-08-13	2,525	2,588	2,523	2,574	54,900	2,574
2021-08-12	2,525	2,540	2,502	2,523	64,100	2,523
2021-08-11	2,464	2,509	2,464	2,494	70,600	2,494
2021-08-10	2,450	2,471	2,443	2,445	40,800	2,445
2021-08-06	2,431	2,459	2,430	2,455	25,800	2,455
2021-08-05	2,418	2,434	2,418	2,431	41,300	2,431
2021-08-04	2,453	2,460	2,426	2,434	41,800	2,434
2021-08-03	2,480	2,488	2,442	2,453	47,200	2,453
2021-08-02	2,418	2,486	2,416	2,482	65,200	2,482
2021-07-30	2,436	2,443	2,413	2,418	47,700	2,418
2021-07-29	2,466	2,477	2,429	2,436	40,100	2,436
2021-07-28	2,449	2,467	2,446	2,466	43,200	2,466
2021-07-27	2,443	2,468	2,442	2,468	51,100	2,468
2021-07-26	2,430	2,437	2,412	2,426	50,900	2,426
2021-07-21	2,391	2,419	2,385	2,385	79,100	2,385
2021-07-20	2,382	2,398	2,375	2,390	58,900	2,390
2021-07-19	2,410	2,414	2,396	2,399	87,200	2,399
2021-07-16	2,454	2,469	2,435	2,435	60,100	2,435
2021-07-15	2,488	2,503	2,460	2,466	66,800	2,466
2021-07-14	2,489	2,499	2,472	2,475	59,500	2,475
2021-07-13	2,455	2,495	2,445	2,494	100,200	2,494
2021-07-12	2,442	2,456	2,424	2,429	81,200	2,429
2021-07-09	2,361	2,405	2,356	2,404	113,700	2,404
2021-07-08	2,396	2,412	2,380	2,380	88,900	2,380
2021-07-07	2,400	2,413	2,390	2,405	80,900	2,405
2021-07-06	2,439	2,450	2,430	2,443	21,300	2,443
2021-07-05	2,410	2,437	2,410	2,433	36,900	2,433
2021-07-02	2,427	2,442	2,412	2,429	57,900	2,429
2021-07-01	2,425	2,435	2,400	2,400	67,900	2,400
2021-06-30	2,432	2,452	2,413	2,413	59,900	2,413
2021-06-29	2,430	2,447	2,423	2,432	56,200	2,432
2021-06-28	2,450	2,475	2,444	2,475	56,200	2,475
2021-06-25	2,435	2,449	2,422	2,443	58,500	2,443
2021-06-24	2,400	2,418	2,394	2,411	55,900	2,411
2021-06-23	2,407	2,417	2,400	2,404	44,200	2,404
2021-06-22	2,398	2,420	2,388	2,419	97,200	2,419
2021-06-21	2,351	2,361	2,338	2,350	128,200	2,350
2021-06-18	2,409	2,409	2,368	2,368	93,600	2,368
2021-06-17	2,420	2,448	2,397	2,398	78,600	2,398
2021-06-16	2,392	2,420	2,391	2,417	53,600	2,417
2021-06-15	2,371	2,393	2,368	2,393	43,100	2,393
2021-06-14	2,388	2,388	2,362	2,371	57,400	2,371
2021-06-11	2,393	2,393	2,357	2,370	146,900	2,370
2021-06-10	2,363	2,381	2,359	2,376	99,200	2,376
2021-06-09	2,399	2,405	2,373	2,375	63,300	2,375
2021-06-08	2,394	2,414	2,378	2,399	71,700	2,399
2021-06-07	2,415	2,415	2,382	2,382	56,500	2,382
2021-06-04	2,424	2,435	2,415	2,415	46,300	2,415
2021-06-03	2,420	2,441	2,400	2,424	77,900	2,424
2021-06-02	2,388	2,423	2,373	2,411	91,600	2,411
2021-06-01	2,373	2,390	2,361	2,390	57,400	2,390
2021-05-31	2,411	2,411	2,360	2,369	87,100	2,369
2021-05-28	2,382	2,428	2,375	2,424	100,800	2,424
2021-05-27	2,400	2,401	2,350	2,350	162,500	2,350
2021-05-26	2,434	2,447	2,402	2,403	53,200	2,403
2021-05-25	2,470	2,472	2,434	2,450	74,600	2,450
2021-05-24	2,470	2,491	2,462	2,470	68,300	2,470
2021-05-21	2,440	2,465	2,431	2,450	74,000	2,450
2021-05-20	2,430	2,449	2,424	2,445	80,400	2,445
2021-05-19	2,424	2,453	2,414	2,425	69,900	2,425
2021-05-18	2,424	2,445	2,410	2,435	89,200	2,435
2021-05-17	2,385	2,418	2,372	2,399	76,400	2,399
2021-05-14	2,396	2,407	2,383	2,385	111,700	2,385
2021-05-13	2,368	2,383	2,353	2,356	82,300	2,356
2021-05-12	2,382	2,388	2,355	2,374	87,400	2,374
2021-05-11	2,414	2,417	2,377	2,381	79,800	2,381
2021-05-10	2,400	2,429	2,392	2,419	69,900	2,419
2021-05-07	2,384	2,415	2,378	2,408	84,700	2,408
2021-05-06	2,353	2,398	2,353	2,355	105,200	2,355
2021-04-30	2,355	2,370	2,344	2,348	70,800	2,348
2021-04-28	2,366	2,389	2,341	2,342	88,800	2,342
2021-04-27	2,361	2,383	2,359	2,359	61,000	2,359
2021-04-26	2,405	2,405	2,361	2,361	68,400	2,361
2021-04-23	2,380	2,395	2,376	2,388	47,000	2,388
2021-04-22	2,400	2,405	2,369	2,388	77,600	2,388
2021-04-21	2,377	2,387	2,354	2,374	111,100	2,374
2021-04-20	2,405	2,413	2,381	2,402	85,100	2,402
2021-04-19	2,411	2,435	2,395	2,403	68,300	2,403
2021-04-16	2,398	2,423	2,389	2,417	72,500	2,417
2021-04-15	2,394	2,425	2,389	2,401	63,800	2,401
2021-04-14	2,379	2,398	2,359	2,394	56,300	2,394
2021-04-13	2,403	2,425	2,381	2,386	96,400	2,386
2021-04-12	2,400	2,425	2,394	2,401	59,400	2,401
2021-04-09	2,400	2,421	2,390	2,395	97,600	2,395
2021-04-08	2,470	2,470	2,393	2,403	119,700	2,403
2021-04-07	2,480	2,509	2,472	2,486	66,500	2,486
2021-04-06	2,552	2,565	2,481	2,486	98,200	2,486
2021-04-05	2,560	2,599	2,549	2,571	74,200	2,571
2021-04-02	2,576	2,580	2,536	2,555	80,400	2,555
2021-04-01	2,590	2,615	2,535	2,544	85,400	2,544
2021-03-31	2,651	2,674	2,608	2,610	82,100	2,610
2021-03-30	2,662	2,704	2,621	2,692	132,300	2,692
2021-03-29	2,780	2,789	2,711	2,755	163,800	2,755
2021-03-26	2,794	2,800	2,739	2,746	189,800	2,746
2021-03-25	2,755	2,784	2,718	2,727	120,600	2,727
2021-03-24	2,792	2,807	2,703	2,705	169,900	2,705
2021-03-23	2,942	2,947	2,847	2,847	139,500	2,847
2021-03-22	2,938	2,969	2,912	2,955	112,600	2,955
2021-03-19	2,909	3,015	2,909	2,931	333,600	2,931
2021-03-18	2,815	2,870	2,797	2,869	119,800	2,869
2021-03-17	2,732	2,797	2,727	2,797	101,700	2,797
2021-03-16	2,751	2,756	2,715	2,732	90,300	2,732
2021-03-15	2,704	2,769	2,695	2,745	117,600	2,745
2021-03-12	2,644	2,671	2,614	2,671	127,600	2,671
2021-03-11	2,619	2,660	2,614	2,651	86,000	2,651
2021-03-10	2,583	2,623	2,541	2,603	143,000	2,603
2021-03-09	2,554	2,613	2,533	2,592	120,000	2,592
2021-03-08	2,511	2,544	2,501	2,513	103,600	2,513
2021-03-05	2,446	2,490	2,429	2,489	99,200	2,489
2021-03-04	2,440	2,495	2,409	2,446	130,900	2,446
2021-03-03	2,422	2,444	2,403	2,440	109,300	2,440
2021-03-02	2,391	2,430	2,365	2,422	117,300	2,422
2021-03-01	2,393	2,393	2,340	2,392	142,500	2,392
2021-02-26	2,365	2,393	2,350	2,350	123,600	2,350
2021-02-25	2,387	2,410	2,364	2,398	130,100	2,398
2021-02-24	2,334	2,380	2,332	2,356	118,500	2,356
2021-02-22	2,327	2,372	2,327	2,334	71,100	2,334
2021-02-19	2,338	2,349	2,321	2,327	68,600	2,327
2021-02-18	2,387	2,391	2,341	2,358	103,500	2,358
2021-02-17	2,408	2,431	2,385	2,387	76,700	2,387
2021-02-16	2,343	2,447	2,342	2,389	100,000	2,389
2021-02-15	2,332	2,349	2,315	2,342	49,900	2,342
2021-02-12	2,302	2,311	2,292	2,305	41,800	2,305
2021-02-10	2,306	2,309	2,283	2,283	66,800	2,283
2021-02-09	2,329	2,330	2,300	2,307	72,100	2,307
2021-02-08	2,278	2,330	2,274	2,330	96,200	2,330
2021-02-05	2,254	2,270	2,228	2,259	89,400	2,259
2021-02-04	2,221	2,258	2,221	2,254	62,700	2,254
2021-02-03	2,219	2,255	2,209	2,240	69,600	2,240
2021-02-02	2,206	2,210	2,190	2,203	46,800	2,203
2021-02-01	2,190	2,204	2,185	2,193	58,500	2,193
2021-01-29	2,211	2,215	2,177	2,184	98,500	2,184
2021-01-28	2,196	2,212	2,185	2,210	170,800	2,210
2021-01-27	2,220	2,232	2,210	2,218	53,700	2,218
2021-01-26	2,235	2,245	2,214	2,215	61,300	2,215
2021-01-25	2,258	2,260	2,212	2,231	63,200	2,231
2021-01-22	2,215	2,257	2,210	2,240	68,900	2,240
2021-01-21	2,222	2,261	2,222	2,230	44,000	2,230
2021-01-20	2,267	2,269	2,212	2,241	100,400	2,241
2021-01-19	2,297	2,299	2,270	2,270	53,400	2,270
2021-01-18	2,266	2,296	2,246	2,285	40,700	2,285
2021-01-15	2,302	2,309	2,266	2,266	72,700	2,266
2021-01-14	2,282	2,318	2,282	2,305	67,500	2,305
2021-01-13	2,281	2,302	2,279	2,302	59,600	2,302
2021-01-12	2,293	2,304	2,265	2,304	64,000	2,304
2021-01-08	2,250	2,300	2,242	2,295	70,200	2,295
2021-01-07	2,282	2,300	2,256	2,256	90,300	2,256
2021-01-06	2,174	2,237	2,174	2,226	40,200	2,226
2021-01-05	2,183	2,197	2,159	2,174	55,000	2,174
2021-01-04	2,228	2,228	2,154	2,171	72,800	2,171

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 [2021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 [2021年度]