7327 (株)第四北越フィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,864	2,897	2,847	2,868	90,100	2,868
2022-12-29	2,869	2,870	2,814	2,846	103,100	2,846
2022-12-28	2,853	2,873	2,811	2,859	134,600	2,859
2022-12-27	2,801	2,862	2,801	2,853	101,500	2,853
2022-12-26	2,825	2,830	2,757	2,792	91,800	2,792
2022-12-23	2,769	2,807	2,756	2,805	145,300	2,805
2022-12-22	2,702	2,768	2,675	2,767	181,100	2,767
2022-12-21	2,715	2,780	2,658	2,673	269,000	2,673
2022-12-20	2,590	2,726	2,588	2,658	309,500	2,658
2022-12-19	2,540	2,584	2,540	2,582	88,600	2,582
2022-12-16	2,540	2,566	2,539	2,543	113,300	2,543
2022-12-15	2,523	2,549	2,523	2,544	36,100	2,544
2022-12-14	2,535	2,542	2,523	2,530	53,300	2,530
2022-12-13	2,535	2,538	2,517	2,528	58,900	2,528
2022-12-12	2,551	2,558	2,501	2,511	153,400	2,511
2022-12-09	2,495	2,534	2,491	2,526	106,800	2,526
2022-12-08	2,533	2,534	2,498	2,534	144,700	2,534
2022-12-07	2,521	2,565	2,517	2,540	104,700	2,540
2022-12-06	2,500	2,533	2,500	2,512	105,500	2,512
2022-12-05	2,529	2,529	2,496	2,520	171,200	2,520
2022-12-02	2,547	2,554	2,504	2,545	184,400	2,545
2022-12-01	2,610	2,610	2,552	2,565	155,500	2,565
2022-11-30	2,625	2,630	2,598	2,618	101,100	2,618
2022-11-29	2,606	2,640	2,583	2,625	88,700	2,625
2022-11-28	2,695	2,704	2,620	2,620	141,100	2,620
2022-11-25	2,642	2,660	2,619	2,651	85,300	2,651
2022-11-24	2,600	2,645	2,593	2,641	95,600	2,641
2022-11-22	2,547	2,583	2,547	2,576	72,000	2,576
2022-11-21	2,534	2,544	2,526	2,542	61,000	2,542
2022-11-18	2,560	2,574	2,533	2,533	97,600	2,533
2022-11-17	2,540	2,560	2,540	2,558	56,700	2,558
2022-11-16	2,530	2,546	2,514	2,540	69,300	2,540
2022-11-15	2,540	2,549	2,532	2,536	43,400	2,536
2022-11-14	2,570	2,573	2,530	2,540	83,700	2,540
2022-11-11	2,603	2,604	2,576	2,578	65,400	2,578
2022-11-10	2,566	2,594	2,565	2,578	36,300	2,578
2022-11-09	2,582	2,603	2,580	2,593	31,700	2,593
2022-11-08	2,572	2,587	2,569	2,570	51,100	2,570
2022-11-07	2,593	2,601	2,570	2,570	67,300	2,570
2022-11-04	2,576	2,600	2,572	2,577	76,200	2,577
2022-11-02	2,578	2,605	2,576	2,605	101,500	2,605
2022-11-01	2,606	2,614	2,581	2,586	68,100	2,586
2022-10-31	2,611	2,629	2,593	2,625	78,100	2,625
2022-10-28	2,594	2,632	2,576	2,577	130,700	2,577
2022-10-27	2,675	2,676	2,597	2,600	96,700	2,600
2022-10-26	2,672	2,708	2,662	2,694	71,900	2,694
2022-10-25	2,697	2,697	2,651	2,657	63,400	2,657
2022-10-24	2,673	2,689	2,657	2,667	79,400	2,667
2022-10-21	2,651	2,670	2,639	2,670	49,800	2,670
2022-10-20	2,652	2,675	2,648	2,671	46,300	2,671
2022-10-19	2,670	2,685	2,664	2,673	37,300	2,673
2022-10-18	2,679	2,685	2,659	2,678	49,300	2,678
2022-10-17	2,670	2,686	2,652	2,656	52,800	2,656
2022-10-14	2,681	2,710	2,663	2,699	56,700	2,699
2022-10-13	2,635	2,638	2,616	2,631	41,100	2,631
2022-10-12	2,659	2,659	2,622	2,643	59,300	2,643
2022-10-11	2,693	2,718	2,668	2,677	56,900	2,677
2022-10-07	2,682	2,723	2,682	2,715	44,700	2,715
2022-10-06	2,720	2,752	2,720	2,724	55,800	2,724
2022-10-05	2,706	2,736	2,706	2,714	75,200	2,714
2022-10-04	2,649	2,695	2,649	2,681	68,200	2,681
2022-10-03	2,656	2,656	2,586	2,612	59,400	2,612
2022-09-30	2,689	2,701	2,667	2,682	66,500	2,682
2022-09-29	2,678	2,718	2,661	2,705	104,700	2,705
2022-09-28	2,655	2,694	2,638	2,688	105,900	2,688
2022-09-27	2,680	2,694	2,659	2,661	70,500	2,661
2022-09-26	2,695	2,701	2,649	2,665	87,300	2,665
2022-09-22	2,718	2,722	2,707	2,715	64,800	2,715
2022-09-21	2,701	2,740	2,701	2,733	65,300	2,733
2022-09-20	2,721	2,737	2,714	2,727	81,500	2,727
2022-09-16	2,658	2,702	2,654	2,701	77,800	2,701
2022-09-15	2,646	2,666	2,640	2,658	43,100	2,658
2022-09-14	2,628	2,649	2,619	2,633	46,700	2,633
2022-09-13	2,632	2,661	2,631	2,658	36,600	2,658
2022-09-12	2,636	2,641	2,619	2,632	24,100	2,632
2022-09-09	2,590	2,642	2,590	2,636	75,600	2,636
2022-09-08	2,585	2,606	2,575	2,604	65,500	2,604
2022-09-07	2,579	2,587	2,539	2,560	76,100	2,560
2022-09-06	2,605	2,610	2,582	2,588	57,800	2,588
2022-09-05	2,600	2,606	2,589	2,599	43,300	2,599
2022-09-02	2,608	2,628	2,584	2,624	65,200	2,624
2022-09-01	2,610	2,623	2,585	2,595	69,200	2,595
2022-08-31	2,621	2,646	2,620	2,623	55,900	2,623
2022-08-30	2,610	2,649	2,610	2,648	44,400	2,648
2022-08-29	2,593	2,608	2,582	2,593	43,500	2,593
2022-08-26	2,612	2,635	2,607	2,623	34,700	2,623
2022-08-25	2,618	2,627	2,601	2,612	40,300	2,612
2022-08-24	2,591	2,607	2,583	2,600	34,200	2,600
2022-08-23	2,607	2,607	2,581	2,586	45,000	2,586
2022-08-22	2,582	2,609	2,582	2,606	25,800	2,606
2022-08-19	2,601	2,604	2,587	2,598	30,900	2,598
2022-08-18	2,589	2,600	2,579	2,583	38,600	2,583
2022-08-17	2,589	2,597	2,579	2,589	39,700	2,589
2022-08-16	2,570	2,574	2,558	2,565	26,700	2,565
2022-08-15	2,600	2,600	2,570	2,573	27,900	2,573
2022-08-12	2,560	2,613	2,560	2,598	69,300	2,598
2022-08-10	2,540	2,549	2,536	2,545	23,200	2,545
2022-08-09	2,549	2,555	2,534	2,534	25,700	2,534
2022-08-08	2,558	2,569	2,546	2,555	38,500	2,555
2022-08-05	2,521	2,550	2,521	2,550	29,700	2,550
2022-08-04	2,541	2,541	2,501	2,520	57,000	2,520
2022-08-03	2,556	2,558	2,524	2,532	47,200	2,532
2022-08-02	2,613	2,620	2,551	2,562	64,700	2,562
2022-08-01	2,590	2,636	2,569	2,636	114,200	2,636
2022-07-29	2,571	2,578	2,556	2,560	47,500	2,560
2022-07-28	2,570	2,592	2,550	2,585	68,400	2,585
2022-07-27	2,577	2,588	2,563	2,563	35,400	2,563
2022-07-26	2,558	2,590	2,558	2,576	55,400	2,576
2022-07-25	2,547	2,560	2,543	2,544	44,400	2,544
2022-07-22	2,536	2,550	2,521	2,540	48,500	2,540
2022-07-21	2,528	2,538	2,521	2,537	40,800	2,537
2022-07-20	2,531	2,537	2,515	2,528	54,100	2,528
2022-07-19	2,499	2,502	2,482	2,495	32,900	2,495
2022-07-15	2,487	2,487	2,464	2,469	44,800	2,469
2022-07-14	2,485	2,494	2,482	2,489	40,100	2,489
2022-07-13	2,529	2,533	2,504	2,504	27,900	2,504
2022-07-12	2,571	2,571	2,506	2,507	45,900	2,507
2022-07-11	2,520	2,575	2,508	2,575	103,500	2,575
2022-07-08	2,510	2,526	2,472	2,477	113,600	2,477
2022-07-07	2,498	2,525	2,488	2,510	97,000	2,510
2022-07-06	2,495	2,517	2,463	2,470	80,600	2,470
2022-07-05	2,510	2,527	2,500	2,519	52,800	2,519
2022-07-04	2,525	2,525	2,505	2,516	45,000	2,516
2022-07-01	2,506	2,529	2,495	2,497	60,200	2,497
2022-06-30	2,485	2,513	2,478	2,508	61,000	2,508
2022-06-29	2,475	2,518	2,467	2,485	162,700	2,485
2022-06-28	2,476	2,488	2,462	2,487	60,600	2,487
2022-06-27	2,516	2,516	2,454	2,476	74,700	2,476
2022-06-24	2,462	2,488	2,460	2,480	59,300	2,480
2022-06-23	2,480	2,492	2,471	2,484	44,600	2,484
2022-06-22	2,515	2,515	2,486	2,486	36,000	2,486
2022-06-21	2,490	2,513	2,481	2,496	65,800	2,496
2022-06-20	2,487	2,509	2,457	2,471	56,900	2,471
2022-06-17	2,481	2,506	2,457	2,459	103,300	2,459
2022-06-16	2,494	2,530	2,491	2,511	41,600	2,511
2022-06-15	2,510	2,530	2,492	2,493	48,500	2,493
2022-06-14	2,525	2,541	2,507	2,512	56,800	2,512
2022-06-13	2,515	2,546	2,510	2,545	102,900	2,545
2022-06-10	2,521	2,536	2,506	2,516	89,800	2,516
2022-06-09	2,536	2,574	2,527	2,560	63,500	2,560
2022-06-08	2,539	2,559	2,537	2,538	68,600	2,538
2022-06-07	2,555	2,599	2,545	2,547	113,100	2,547
2022-06-06	2,540	2,554	2,531	2,539	59,200	2,539
2022-06-03	2,552	2,552	2,519	2,547	78,500	2,547
2022-06-02	2,530	2,556	2,521	2,552	70,200	2,552
2022-06-01	2,505	2,536	2,492	2,530	84,400	2,530
2022-05-31	2,527	2,542	2,473	2,475	84,700	2,475
2022-05-30	2,500	2,539	2,498	2,530	187,000	2,530
2022-05-27	2,490	2,495	2,466	2,495	64,100	2,495
2022-05-26	2,438	2,468	2,434	2,452	72,400	2,452
2022-05-25	2,429	2,455	2,421	2,440	83,100	2,440
2022-05-24	2,457	2,464	2,413	2,417	78,800	2,417
2022-05-23	2,460	2,475	2,439	2,453	81,200	2,453
2022-05-20	2,406	2,444	2,401	2,442	89,400	2,442
2022-05-19	2,408	2,432	2,401	2,419	95,800	2,419
2022-05-18	2,432	2,448	2,420	2,447	82,600	2,447
2022-05-17	2,441	2,441	2,406	2,409	86,900	2,409
2022-05-16	2,460	2,471	2,406	2,420	87,300	2,420
2022-05-13	2,401	2,490	2,401	2,480	103,000	2,480
2022-05-12	2,456	2,473	2,415	2,416	89,600	2,416
2022-05-11	2,479	2,480	2,460	2,464	63,800	2,464
2022-05-10	2,490	2,525	2,481	2,507	63,900	2,507
2022-05-09	2,572	2,572	2,530	2,530	40,400	2,530
2022-05-06	2,570	2,580	2,557	2,577	54,500	2,577
2022-05-02	2,515	2,548	2,506	2,543	42,900	2,543
2022-04-28	2,451	2,522	2,451	2,520	62,500	2,520
2022-04-27	2,482	2,485	2,433	2,437	173,400	2,437
2022-04-26	2,504	2,514	2,487	2,488	49,500	2,488
2022-04-25	2,495	2,511	2,492	2,499	49,300	2,499
2022-04-22	2,539	2,554	2,515	2,526	38,900	2,526
2022-04-21	2,580	2,607	2,570	2,579	56,000	2,579
2022-04-20	2,549	2,575	2,534	2,570	50,200	2,570
2022-04-19	2,540	2,545	2,505	2,528	31,400	2,528
2022-04-18	2,505	2,526	2,481	2,520	39,300	2,520
2022-04-15	2,530	2,541	2,521	2,531	43,900	2,531
2022-04-14	2,509	2,525	2,501	2,525	36,800	2,525
2022-04-13	2,481	2,509	2,463	2,503	75,000	2,503
2022-04-12	2,495	2,511	2,457	2,477	60,200	2,477
2022-04-11	2,472	2,503	2,466	2,489	64,600	2,489
2022-04-08	2,475	2,484	2,448	2,474	110,900	2,474
2022-04-07	2,489	2,504	2,461	2,503	73,400	2,503
2022-04-06	2,502	2,526	2,500	2,514	72,400	2,514
2022-04-05	2,561	2,562	2,507	2,508	61,800	2,508
2022-04-04	2,495	2,544	2,495	2,544	49,100	2,544
2022-04-01	2,493	2,523	2,462	2,504	76,000	2,504
2022-03-31	2,560	2,572	2,503	2,505	85,400	2,505
2022-03-30	2,645	2,656	2,576	2,594	97,700	2,594
2022-03-29	2,719	2,730	2,697	2,721	94,000	2,721
2022-03-28	2,719	2,743	2,700	2,737	87,600	2,737
2022-03-25	2,699	2,699	2,671	2,685	86,800	2,685
2022-03-24	2,680	2,680	2,637	2,675	91,800	2,675
2022-03-23	2,715	2,718	2,687	2,714	93,700	2,714
2022-03-22	2,706	2,718	2,682	2,703	94,200	2,703
2022-03-18	2,710	2,724	2,669	2,707	150,900	2,707
2022-03-17	2,726	2,745	2,705	2,725	101,500	2,725
2022-03-16	2,728	2,728	2,680	2,680	72,100	2,680
2022-03-15	2,710	2,733	2,684	2,724	66,500	2,724
2022-03-14	2,675	2,702	2,650	2,667	57,100	2,667
2022-03-11	2,598	2,650	2,584	2,642	115,800	2,642
2022-03-10	2,550	2,615	2,540	2,608	97,600	2,608
2022-03-09	2,500	2,520	2,474	2,480	116,500	2,480
2022-03-08	2,500	2,516	2,470	2,489	123,600	2,489
2022-03-07	2,540	2,540	2,505	2,534	92,600	2,534
2022-03-04	2,581	2,604	2,566	2,566	94,300	2,566
2022-03-03	2,582	2,595	2,565	2,572	80,800	2,572
2022-03-02	2,578	2,598	2,540	2,540	100,800	2,540
2022-03-01	2,681	2,683	2,613	2,618	82,100	2,618
2022-02-28	2,633	2,665	2,576	2,661	76,600	2,661
2022-02-25	2,633	2,652	2,576	2,587	75,600	2,587
2022-02-24	2,633	2,652	2,616	2,647	65,500	2,647
2022-02-22	2,691	2,691	2,650	2,670	50,100	2,670
2022-02-21	2,708	2,725	2,691	2,703	41,100	2,703
2022-02-18	2,756	2,780	2,725	2,732	62,300	2,732
2022-02-17	2,815	2,816	2,785	2,803	47,400	2,803
2022-02-16	2,768	2,833	2,768	2,824	45,100	2,824
2022-02-15	2,830	2,847	2,755	2,756	67,000	2,756
2022-02-14	2,775	2,831	2,774	2,818	55,500	2,818
2022-02-10	2,827	2,830	2,798	2,804	72,500	2,804
2022-02-09	2,825	2,837	2,802	2,827	65,600	2,827
2022-02-08	2,795	2,819	2,776	2,802	84,700	2,802
2022-02-07	2,748	2,798	2,734	2,779	85,500	2,779
2022-02-04	2,740	2,760	2,734	2,751	97,400	2,751
2022-02-03	2,719	2,739	2,701	2,729	52,400	2,729
2022-02-02	2,657	2,724	2,654	2,724	94,900	2,724
2022-02-01	2,646	2,664	2,626	2,632	47,700	2,632
2022-01-31	2,582	2,664	2,560	2,646	102,400	2,646
2022-01-28	2,550	2,598	2,550	2,580	66,600	2,580
2022-01-27	2,590	2,600	2,531	2,542	59,400	2,542
2022-01-26	2,618	2,630	2,572	2,572	31,200	2,572
2022-01-25	2,584	2,612	2,573	2,610	52,000	2,610
2022-01-24	2,544	2,604	2,544	2,600	46,400	2,600
2022-01-21	2,550	2,558	2,507	2,550	65,600	2,550
2022-01-20	2,601	2,630	2,564	2,566	66,700	2,566
2022-01-19	2,648	2,657	2,609	2,619	82,700	2,619
2022-01-18	2,720	2,745	2,672	2,677	81,300	2,677
2022-01-17	2,680	2,704	2,666	2,703	44,000	2,703
2022-01-14	2,660	2,683	2,639	2,680	83,400	2,680
2022-01-13	2,684	2,692	2,668	2,673	57,900	2,673
2022-01-12	2,684	2,698	2,667	2,682	73,900	2,682
2022-01-11	2,640	2,670	2,606	2,670	91,000	2,670
2022-01-07	2,580	2,635	2,580	2,618	85,900	2,618
2022-01-06	2,581	2,593	2,562	2,579	63,300	2,579
2022-01-05	2,615	2,619	2,558	2,594	106,500	2,594
2022-01-04	2,553	2,583	2,525	2,575	72,300	2,575

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 [2022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 [2022年度]