1. HOME >
  2. 株価時系列 >
  3. 8365 >
  4. 2019年

8365 (株)富山銀行 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
2019-12-302,4162,4582,3982,4581,0002,458
2019-12-272,4042,4272,3912,4253,8002,425
2019-12-262,3922,4122,3562,3974,6002,397
2019-12-252,4012,4052,3812,3863,5002,386
2019-12-242,4142,4142,3912,4012,6002,401
2019-12-232,4542,4542,3992,4113,9002,411
2019-12-202,4652,4652,4112,4256,8002,425
2019-12-192,4282,4632,3982,4633,9002,463
2019-12-182,4762,4762,4292,4513,5002,451
2019-12-172,4982,4982,4602,4762,7002,476
2019-12-162,5022,5022,4562,4794,0002,479
2019-12-132,5002,5432,4982,50210,9002,502
2019-12-122,5442,5442,5002,5001,9002,500
2019-12-112,5372,5632,5122,5184,8002,518
2019-12-102,5782,5782,5182,5265,4002,526
2019-12-092,6212,6212,5582,5786,4002,578
2019-12-062,6262,6272,6192,6203,1002,620
2019-12-052,6082,6262,6022,6155,2002,615
2019-12-042,6012,6132,5962,6131,6002,613
2019-12-032,6022,6172,6022,6132,7002,613
2019-12-022,6392,6412,6312,6412,3002,641
2019-11-292,6182,6292,6182,6271,8002,627
2019-11-282,5982,6022,5892,5991,6002,599
2019-11-272,5792,5972,5692,5973,9002,597
2019-11-262,6042,6152,5532,5534,4002,553
2019-11-252,5882,5982,5792,5932,3002,593
2019-11-222,6002,6462,5702,5704,0002,570
2019-11-212,5742,5962,5692,5942,6002,594
2019-11-202,5782,6012,5572,5874,7002,587
2019-11-192,5762,5792,5732,5761,3002,576
2019-11-182,5642,5792,5432,5765,6002,576
2019-11-152,4462,5192,4462,5147,1002,514
2019-11-142,5002,5102,4842,4843,9002,484
2019-11-132,4722,4942,4552,4635,1002,463
2019-11-122,5552,5552,4902,4903,3002,490
2019-11-112,5662,5682,5232,5265,2002,526
2019-11-082,6662,6732,5542,5667,5002,566
2019-11-072,6702,6822,6602,6663,7002,666
2019-11-062,6692,6752,6232,6705,1002,670
2019-11-052,6682,6872,6422,6634,2002,663
2019-11-012,6882,6882,5962,6185,3002,618
2019-10-312,6702,7142,6512,6657,6002,665
2019-10-302,5642,6482,5542,6484,5002,648
2019-10-292,5442,5642,5442,5643,8002,564
2019-10-282,5382,5782,5272,5272,1002,527
2019-10-252,5812,5972,5042,5186,4002,518
2019-10-242,4972,5342,4682,5346,3002,534
2019-10-232,5412,5412,4472,4965,4002,496
2019-10-212,5072,5282,4862,5153,7002,515
2019-10-182,5382,5392,5072,5073,9002,507
2019-10-172,5202,5402,4992,5212,7002,521
2019-10-162,5182,6092,5022,5196,4002,519
2019-10-152,4872,5162,4662,4935,0002,493
2019-10-112,4822,4822,4592,4613,1002,461
2019-10-102,4962,4962,4882,4886002,488
2019-10-092,4942,5072,4822,4822,9002,482
2019-10-082,4982,5262,4982,5261,4002,526
2019-10-072,5252,5252,4852,4983,3002,498
2019-10-042,4902,5592,4902,5352,2002,535
2019-10-032,5902,5902,5102,5122,8002,512
2019-10-022,5652,6162,5602,6164,8002,616
2019-10-012,5732,5732,5552,5651,1002,565
2019-09-302,5332,5942,5332,5924,2002,592
2019-09-272,6502,6502,5552,5555,5002,555
2019-09-262,6312,6652,5692,6509,4002,650
2019-09-252,5092,5352,5012,5325,7002,532
2019-09-242,4912,5102,4902,5102,7002,510
2019-09-202,4382,4922,4382,4926,3002,492
2019-09-192,4112,4292,3762,4294,7002,429
2019-09-182,4272,4272,3622,4112,9002,411
2019-09-172,4122,4322,4002,4274,3002,427
2019-09-132,3942,3982,3622,39018,8002,390
2019-09-122,4012,4022,3282,3448,3002,344
2019-09-112,3802,3802,3222,3517,8002,351
2019-09-102,2132,3502,2132,3507,8002,350
2019-09-092,1912,2592,1912,2373,6002,237
2019-09-062,2702,3202,1642,1676,4002,167
2019-09-052,2282,2632,2222,2315,8002,231
2019-09-042,2872,2872,2182,2274,3002,227
2019-09-032,3192,3192,2432,2863,5002,286
2019-09-022,3142,3382,3062,3102,6002,310
2019-08-302,2972,3552,2902,3505,4002,350
2019-08-292,4102,4102,3112,3113,8002,311
2019-08-282,4652,4732,4102,4105,6002,410
2019-08-272,4872,4942,4802,4801,8002,480
2019-08-262,4902,4972,4822,4822,7002,482
2019-08-232,4952,5162,4902,4901,6002,490
2019-08-222,5642,5642,4962,5301,8002,530
2019-08-212,5382,5382,5022,5021,2002,502
2019-08-202,5112,5462,5112,5461,4002,546
2019-08-192,5582,5652,5062,5062,5002,506
2019-08-162,5442,5492,5162,5183,4002,518
2019-08-152,5512,5512,4942,4941,8002,494
2019-08-142,6082,6082,5522,5582,5002,558
2019-08-132,4802,4802,4532,4583,3002,458
2019-08-092,4852,5082,4802,4821,7002,482
2019-08-082,5062,5562,4852,4851,6002,485
2019-08-072,5012,5072,4802,48010,4002,480
2019-08-062,5002,5202,5002,5013,5002,501
2019-08-052,5252,5692,5022,5025,1002,502
2019-08-022,6662,6982,5252,5258,0002,525
2019-08-012,5982,6492,5982,6163,0002,616
2019-07-312,6152,6152,6002,6001,4002,600
2019-07-302,5842,6362,5822,6292,2002,629
2019-07-292,6602,6742,5732,5843,1002,584
2019-07-262,6692,6722,6562,6561,6002,656
2019-07-252,6972,6992,6962,6965002,696
2019-07-242,6602,6982,6602,6901,7002,690
2019-07-232,6302,6942,6302,6601,6002,660
2019-07-222,6102,6592,6092,6304,7002,630
2019-07-192,5742,6262,5742,6091,9002,609
2019-07-182,5872,6192,5522,5524,1002,552
2019-07-172,5872,6332,5872,6002,9002,600
2019-07-162,6092,6092,5832,5902,1002,590
2019-07-122,6522,6522,5982,6253,1002,625
2019-07-112,5802,6432,5802,6303,1002,630
2019-07-102,6502,6502,5602,5693,0002,569
2019-07-092,6152,6512,5732,6472,3002,647
2019-07-082,6382,6382,5932,6151,5002,615
2019-07-052,6112,6242,6102,6241,3002,624
2019-07-042,5622,6232,5622,6235002,623
2019-07-032,5602,6232,5602,5731,9002,573
2019-07-022,5852,6192,5692,5782,5002,578
2019-07-012,5872,5972,5672,5852,5002,585
2019-06-282,5962,5962,5632,5632,4002,563
2019-06-272,5892,6502,5892,6111,8002,611
2019-06-262,6562,6652,6342,6394,7002,639
2019-06-252,5982,6962,5982,6666,5002,666
2019-06-242,6182,6182,6012,6161,6002,616
2019-06-212,6372,6512,6002,6002,4002,600
2019-06-202,5892,6542,5892,6361,7002,636
2019-06-192,5232,6212,5232,5893,0002,589
2019-06-182,6242,6242,5192,5562,4002,556
2019-06-172,6062,6282,5822,5984,4002,598
2019-06-142,7412,7942,6562,6568,3002,656
2019-06-132,7812,8092,7802,7804,7002,780
2019-06-122,7062,8142,7022,7783,7002,778
2019-06-112,6302,6922,6182,6784,4002,678
2019-06-102,5862,6362,5862,6128002,612
2019-06-072,5412,5932,5412,5651,4002,565
2019-06-062,5502,5562,5002,5561,7002,556
2019-06-052,5062,5562,5062,5522,4002,552
2019-06-042,5382,5512,5182,5511,8002,551
2019-06-032,4812,5442,4812,5292,9002,529
2019-05-312,5132,5162,4822,4826,0002,482
2019-05-302,4872,5252,4712,5252,5002,525
2019-05-292,4832,5312,4812,4873,5002,487
2019-05-282,5142,5142,5022,5028002,502
2019-05-272,4992,5092,4802,5098002,509
2019-05-242,5182,5352,4772,4832,8002,483
2019-05-232,5012,5442,4872,5172,8002,517
2019-05-222,5032,5132,4992,5094,1002,509
2019-05-212,5082,5192,4752,4801,8002,480
2019-05-202,5362,5392,5082,5082,6002,508
2019-05-172,5592,5602,4802,5066,0002,506
2019-05-162,5492,5572,5332,5372,9002,537
2019-05-152,8012,8012,5272,5448,3002,544
2019-05-142,7382,8352,6912,8346,3002,834
2019-05-132,8682,8682,7472,7474,3002,747
2019-05-102,9012,9332,8682,8684,8002,868
2019-05-092,9992,9992,9122,9194,7002,919
2019-05-083,0753,0752,9733,0103,6003,010
2019-05-073,1653,1653,0053,0104,5003,010
2019-04-263,1603,1853,1503,1653,1003,165
2019-04-253,0053,1903,0053,1852,4003,185
2019-04-243,0903,1103,0203,0202,6003,020
2019-04-233,1403,1403,1003,1003,0003,100
2019-04-223,0253,0403,0253,0406003,040
2019-04-193,1403,1453,0653,0652,2003,065
2019-04-183,1553,1553,0703,0702,4003,070
2019-04-173,2003,2003,1453,1552,2003,155
2019-04-163,1953,2003,1953,2007003,200
2019-04-153,1703,2303,1703,1952,0003,195
2019-04-123,2103,2103,1303,1502,2003,150
2019-04-113,2003,2203,1603,2101,1003,210
2019-04-103,2153,2153,1803,2001,2003,200
2019-04-093,2653,2653,2053,2152,8003,215
2019-04-083,3003,3003,2453,2851,1003,285
2019-04-053,2903,3353,2753,3001,0003,300
2019-04-043,2603,3503,2603,3352,1003,335
2019-04-033,2203,3053,2203,3055,1003,305
2019-04-023,2503,2553,2053,2202,4003,220
2019-04-013,2953,3803,1853,21010,3003,210
2019-03-293,2753,2953,2653,2652,8003,265
2019-03-283,2253,2903,1953,2904,8003,290
2019-03-273,2953,3203,2703,2706,8003,270
2019-03-263,1103,2603,1103,26010,0003,260
2019-03-253,1503,1803,0903,1357,4003,135
2019-03-223,1603,3103,1603,2404,7003,240
2019-03-203,1953,2403,1603,1604,4003,160
2019-03-193,3003,3003,1653,1956,9003,195
2019-03-183,1153,3353,1153,2807,3003,280
2019-03-153,2303,2453,1103,1106,5003,110
2019-03-143,1353,2703,1353,1804,8003,180
2019-03-133,1053,1353,1053,1151,8003,115
2019-03-123,1753,1753,1103,1654,4003,165
2019-03-113,1103,1203,1003,1102,2003,110
2019-03-083,1053,1303,0953,09510,4003,095
2019-03-073,1053,1503,1003,1504,5003,150
2019-03-063,1053,1903,0903,1004,4003,100
2019-03-053,0853,1303,0853,1251,8003,125
2019-03-043,1253,1703,0853,1202,8003,120
2019-03-013,1303,1653,0903,1003,8003,100
2019-02-283,1253,1753,1053,1202,1003,120
2019-02-273,1503,1703,1353,1353,2003,135
2019-02-263,1103,1653,1103,1401,1003,140
2019-02-253,1603,1603,1203,1601,9003,160
2019-02-223,1403,1703,1403,1705003,170
2019-02-213,1553,1553,1203,1401,5003,140
2019-02-203,1203,1603,1203,1551,8003,155
2019-02-193,1353,1403,1153,1151,6003,115
2019-02-183,1403,1453,0903,1203,6003,120
2019-02-153,0353,0952,9613,0703,2003,070
2019-02-143,0553,1003,0103,0353,1003,035
2019-02-133,1303,1303,0253,0552,2003,055
2019-02-122,9713,1452,9713,1452,6003,145
2019-02-083,0053,0202,9672,9714,6002,971
2019-02-073,0653,0903,0453,0459003,045
2019-02-063,0753,0853,0653,0651,2003,065
2019-02-053,0353,0703,0253,0602,7003,060
2019-02-043,1653,1653,0603,0802,9003,080
2019-02-013,1203,1453,0953,0952,8003,095
2019-01-313,0853,1553,0803,1352,6003,135
2019-01-303,1753,1753,0453,0453,3003,045
2019-01-293,1103,1803,1053,1052,4003,105
2019-01-283,1503,2403,0803,1803,4003,180
2019-01-253,1303,2003,1303,1552,8003,155
2019-01-243,1903,2353,1653,1852,3003,185
2019-01-233,1903,2203,1903,1901,5003,190
2019-01-223,3203,3203,2153,2401,5003,240
2019-01-213,2453,3003,2053,2802,6003,280
2019-01-183,3203,3603,1803,1905,9003,190
2019-01-173,1603,3203,1453,3202,4003,320
2019-01-163,1853,2253,1553,1603,8003,160
2019-01-153,1853,2003,1153,1901,7003,190
2019-01-113,1853,2103,1503,2101,8003,210
2019-01-103,1803,2703,1403,1452,8003,145
2019-01-093,2953,2953,1653,2102,3003,210
2019-01-083,2303,3453,2103,2954,3003,295
2019-01-073,1903,2753,1903,2302,8003,230
2019-01-043,0953,1603,0953,1204,1003,120

分割・併合履歴 ： [2015-09-28]1株→0.1株