7184 (株)富山第一銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,079 | 1,111 | 1,079 | 1,095 | 116,900 | 1,095 |
| 2024-11-20 | 1,097 | 1,101 | 1,075 | 1,079 | 102,300 | 1,079 |
| 2024-11-19 | 1,087 | 1,111 | 1,087 | 1,100 | 132,300 | 1,100 |
| 2024-11-18 | 1,112 | 1,112 | 1,083 | 1,085 | 158,300 | 1,085 |
| 2024-11-15 | 1,129 | 1,129 | 1,099 | 1,112 | 136,000 | 1,112 |
| 2024-11-14 | 1,099 | 1,129 | 1,091 | 1,113 | 213,600 | 1,113 |
| 2024-11-13 | 1,137 | 1,150 | 1,107 | 1,110 | 211,300 | 1,110 |
| 2024-11-12 | 1,125 | 1,143 | 1,119 | 1,119 | 202,500 | 1,119 |
| 2024-11-11 | 1,141 | 1,169 | 1,128 | 1,130 | 224,400 | 1,130 |
| 2024-11-08 | 1,177 | 1,201 | 1,156 | 1,169 | 263,300 | 1,169 |
| 2024-11-07 | 1,200 | 1,209 | 1,156 | 1,173 | 266,000 | 1,173 |
| 2024-11-06 | 1,092 | 1,151 | 1,090 | 1,151 | 226,400 | 1,151 |
| 2024-11-05 | 1,080 | 1,087 | 1,068 | 1,078 | 121,500 | 1,078 |
| 2024-11-01 | 1,100 | 1,117 | 1,087 | 1,090 | 166,400 | 1,090 |
| 2024-10-31 | 1,120 | 1,131 | 1,109 | 1,120 | 205,800 | 1,120 |
| 2024-10-30 | 1,124 | 1,130 | 1,102 | 1,122 | 252,400 | 1,122 |
| 2024-10-29 | 1,105 | 1,138 | 1,105 | 1,123 | 485,200 | 1,123 |
| 2024-10-28 | 1,025 | 1,055 | 1,025 | 1,045 | 85,800 | 1,045 |
| 2024-10-25 | 1,057 | 1,060 | 1,021 | 1,033 | 156,500 | 1,033 |
| 2024-10-24 | 1,045 | 1,057 | 1,034 | 1,056 | 120,800 | 1,056 |
| 2024-10-23 | 1,063 | 1,067 | 1,050 | 1,052 | 86,400 | 1,052 |
| 2024-10-22 | 1,083 | 1,087 | 1,055 | 1,062 | 108,400 | 1,062 |
| 2024-10-21 | 1,110 | 1,110 | 1,082 | 1,089 | 90,100 | 1,089 |
| 2024-10-18 | 1,098 | 1,115 | 1,085 | 1,106 | 112,400 | 1,106 |
| 2024-10-17 | 1,087 | 1,098 | 1,083 | 1,087 | 115,900 | 1,087 |
| 2024-10-16 | 1,069 | 1,094 | 1,065 | 1,078 | 123,000 | 1,078 |
| 2024-10-15 | 1,085 | 1,097 | 1,073 | 1,090 | 169,800 | 1,090 |
| 2024-10-11 | 1,076 | 1,085 | 1,061 | 1,066 | 110,500 | 1,066 |
| 2024-10-10 | 1,066 | 1,069 | 1,051 | 1,063 | 89,500 | 1,063 |
| 2024-10-09 | 1,065 | 1,067 | 1,048 | 1,054 | 73,000 | 1,054 |
| 2024-10-08 | 1,100 | 1,105 | 1,050 | 1,059 | 218,200 | 1,059 |
| 2024-10-07 | 1,083 | 1,117 | 1,070 | 1,108 | 259,600 | 1,108 |
| 2024-10-04 | 1,059 | 1,071 | 1,054 | 1,054 | 118,800 | 1,054 |
| 2024-10-03 | 1,077 | 1,077 | 1,048 | 1,052 | 126,600 | 1,052 |
| 2024-10-02 | 1,073 | 1,093 | 1,051 | 1,058 | 203,500 | 1,058 |
| 2024-10-01 | 1,062 | 1,093 | 1,052 | 1,089 | 200,400 | 1,089 |
| 2024-09-30 | 1,080 | 1,098 | 1,038 | 1,061 | 291,100 | 1,061 |
| 2024-09-27 | 1,088 | 1,098 | 1,046 | 1,056 | 230,700 | 1,056 |
| 2024-09-26 | 1,050 | 1,073 | 1,041 | 1,073 | 249,800 | 1,073 |
| 2024-09-25 | 1,038 | 1,038 | 1,012 | 1,030 | 191,800 | 1,030 |
| 2024-09-24 | 1,066 | 1,074 | 1,031 | 1,042 | 364,700 | 1,042 |
| 2024-09-20 | 1,098 | 1,103 | 1,031 | 1,054 | 2,133,800 | 1,054 |
| 2024-09-19 | 1,068 | 1,078 | 1,040 | 1,077 | 267,900 | 1,077 |
| 2024-09-18 | 1,050 | 1,055 | 1,036 | 1,049 | 198,200 | 1,049 |
| 2024-09-17 | 1,058 | 1,070 | 1,014 | 1,033 | 228,700 | 1,033 |
| 2024-09-13 | 1,074 | 1,086 | 1,054 | 1,054 | 252,400 | 1,054 |
| 2024-09-12 | 1,085 | 1,091 | 1,070 | 1,075 | 207,600 | 1,075 |
| 2024-09-11 | 1,095 | 1,100 | 1,051 | 1,057 | 213,200 | 1,057 |
| 2024-09-10 | 1,093 | 1,134 | 1,093 | 1,114 | 219,800 | 1,114 |
| 2024-09-09 | 1,080 | 1,102 | 1,065 | 1,087 | 227,100 | 1,087 |
| 2024-09-06 | 1,140 | 1,150 | 1,110 | 1,122 | 255,200 | 1,122 |
| 2024-09-05 | 1,101 | 1,154 | 1,098 | 1,129 | 270,500 | 1,129 |
| 2024-09-04 | 1,190 | 1,191 | 1,138 | 1,139 | 354,700 | 1,139 |
| 2024-09-03 | 1,234 | 1,246 | 1,223 | 1,234 | 150,000 | 1,234 |
| 2024-09-02 | 1,229 | 1,232 | 1,206 | 1,218 | 156,400 | 1,218 |
| 2024-08-30 | 1,235 | 1,235 | 1,204 | 1,215 | 203,600 | 1,215 |
| 2024-08-29 | 1,214 | 1,236 | 1,206 | 1,230 | 246,100 | 1,230 |
| 2024-08-28 | 1,176 | 1,212 | 1,174 | 1,208 | 236,100 | 1,208 |
| 2024-08-27 | 1,217 | 1,217 | 1,180 | 1,194 | 298,000 | 1,194 |
| 2024-08-26 | 1,272 | 1,276 | 1,208 | 1,223 | 282,800 | 1,223 |
| 2024-08-23 | 1,300 | 1,318 | 1,276 | 1,291 | 167,200 | 1,291 |
| 2024-08-22 | 1,308 | 1,308 | 1,276 | 1,293 | 173,700 | 1,293 |
| 2024-08-21 | 1,306 | 1,322 | 1,293 | 1,300 | 144,500 | 1,300 |
| 2024-08-20 | 1,349 | 1,350 | 1,292 | 1,324 | 255,100 | 1,324 |
| 2024-08-19 | 1,286 | 1,326 | 1,271 | 1,310 | 294,100 | 1,310 |
| 2024-08-16 | 1,250 | 1,290 | 1,240 | 1,290 | 260,800 | 1,290 |
| 2024-08-15 | 1,212 | 1,235 | 1,201 | 1,219 | 202,200 | 1,219 |
| 2024-08-14 | 1,174 | 1,223 | 1,170 | 1,200 | 227,200 | 1,200 |
| 2024-08-13 | 1,109 | 1,171 | 1,105 | 1,171 | 271,100 | 1,171 |
| 2024-08-09 | 1,132 | 1,144 | 1,091 | 1,108 | 440,500 | 1,108 |
| 2024-08-08 | 1,127 | 1,145 | 1,096 | 1,102 | 408,200 | 1,102 |
| 2024-08-07 | 1,080 | 1,193 | 1,065 | 1,157 | 526,500 | 1,157 |
| 2024-08-06 | 1,032 | 1,092 | 1,021 | 1,092 | 556,500 | 1,092 |
| 2024-08-05 | 986 | 1,072 | 917 | 942 | 828,200 | 942 |
| 2024-08-02 | 1,272 | 1,279 | 1,186 | 1,196 | 459,200 | 1,196 |
| 2024-08-01 | 1,340 | 1,362 | 1,304 | 1,332 | 380,000 | 1,332 |
| 2024-07-31 | 1,296 | 1,324 | 1,285 | 1,323 | 425,500 | 1,323 |
| 2024-07-30 | 1,269 | 1,287 | 1,260 | 1,282 | 197,200 | 1,282 |
| 2024-07-29 | 1,250 | 1,284 | 1,241 | 1,278 | 187,200 | 1,278 |
| 2024-07-26 | 1,265 | 1,266 | 1,239 | 1,249 | 216,500 | 1,249 |
| 2024-07-25 | 1,301 | 1,306 | 1,266 | 1,269 | 225,000 | 1,269 |
| 2024-07-24 | 1,331 | 1,343 | 1,314 | 1,318 | 169,700 | 1,318 |
| 2024-07-23 | 1,292 | 1,330 | 1,292 | 1,330 | 176,000 | 1,330 |
| 2024-07-22 | 1,298 | 1,307 | 1,278 | 1,280 | 119,800 | 1,280 |
| 2024-07-19 | 1,311 | 1,311 | 1,288 | 1,307 | 120,300 | 1,307 |
| 2024-07-18 | 1,286 | 1,327 | 1,280 | 1,316 | 203,000 | 1,316 |
| 2024-07-17 | 1,364 | 1,374 | 1,304 | 1,304 | 234,200 | 1,304 |
| 2024-07-16 | 1,317 | 1,355 | 1,317 | 1,334 | 288,700 | 1,334 |
| 2024-07-12 | 1,295 | 1,320 | 1,285 | 1,314 | 163,700 | 1,314 |
| 2024-07-11 | 1,314 | 1,324 | 1,290 | 1,306 | 133,000 | 1,306 |
| 2024-07-10 | 1,325 | 1,337 | 1,290 | 1,309 | 218,100 | 1,309 |
| 2024-07-09 | 1,288 | 1,323 | 1,288 | 1,319 | 233,300 | 1,319 |
| 2024-07-08 | 1,305 | 1,327 | 1,291 | 1,291 | 235,200 | 1,291 |
| 2024-07-05 | 1,325 | 1,340 | 1,297 | 1,319 | 332,700 | 1,319 |
| 2024-07-04 | 1,280 | 1,315 | 1,275 | 1,310 | 281,000 | 1,310 |
| 2024-07-03 | 1,301 | 1,319 | 1,284 | 1,288 | 284,600 | 1,288 |
| 2024-07-02 | 1,285 | 1,302 | 1,284 | 1,298 | 325,000 | 1,298 |
| 2024-07-01 | 1,289 | 1,289 | 1,255 | 1,281 | 266,900 | 1,281 |
| 2024-06-28 | 1,263 | 1,291 | 1,260 | 1,272 | 366,600 | 1,272 |
| 2024-06-27 | 1,246 | 1,268 | 1,235 | 1,268 | 331,900 | 1,268 |
| 2024-06-26 | 1,214 | 1,247 | 1,209 | 1,247 | 290,400 | 1,247 |
| 2024-06-25 | 1,208 | 1,242 | 1,198 | 1,223 | 406,400 | 1,223 |
| 2024-06-24 | 1,180 | 1,198 | 1,166 | 1,192 | 153,500 | 1,192 |
| 2024-06-21 | 1,179 | 1,203 | 1,177 | 1,179 | 141,800 | 1,179 |
| 2024-06-20 | 1,220 | 1,225 | 1,167 | 1,173 | 177,300 | 1,173 |
| 2024-06-19 | 1,194 | 1,229 | 1,186 | 1,220 | 289,400 | 1,220 |
| 2024-06-18 | 1,174 | 1,198 | 1,163 | 1,171 | 287,500 | 1,171 |
| 2024-06-17 | 1,155 | 1,164 | 1,130 | 1,149 | 221,500 | 1,149 |
| 2024-06-14 | 1,111 | 1,170 | 1,109 | 1,167 | 539,600 | 1,167 |
| 2024-06-13 | 1,201 | 1,201 | 1,140 | 1,141 | 223,200 | 1,141 |
| 2024-06-12 | 1,161 | 1,205 | 1,158 | 1,194 | 288,000 | 1,194 |
| 2024-06-11 | 1,195 | 1,209 | 1,174 | 1,177 | 216,600 | 1,177 |
| 2024-06-10 | 1,184 | 1,207 | 1,181 | 1,190 | 184,100 | 1,190 |
| 2024-06-07 | 1,158 | 1,193 | 1,158 | 1,174 | 198,400 | 1,174 |
| 2024-06-06 | 1,161 | 1,175 | 1,137 | 1,158 | 237,900 | 1,158 |
| 2024-06-05 | 1,161 | 1,176 | 1,139 | 1,154 | 256,000 | 1,154 |
| 2024-06-04 | 1,218 | 1,236 | 1,178 | 1,188 | 364,000 | 1,188 |
| 2024-06-03 | 1,200 | 1,231 | 1,196 | 1,225 | 409,000 | 1,225 |
| 2024-05-31 | 1,160 | 1,192 | 1,155 | 1,183 | 401,900 | 1,183 |
| 2024-05-30 | 1,113 | 1,136 | 1,091 | 1,125 | 195,300 | 1,125 |
| 2024-05-29 | 1,111 | 1,135 | 1,104 | 1,107 | 174,800 | 1,107 |
| 2024-05-28 | 1,124 | 1,137 | 1,106 | 1,113 | 195,600 | 1,113 |
| 2024-05-27 | 1,113 | 1,131 | 1,113 | 1,126 | 123,200 | 1,126 |
| 2024-05-24 | 1,101 | 1,121 | 1,087 | 1,113 | 190,600 | 1,113 |
| 2024-05-23 | 1,124 | 1,136 | 1,100 | 1,114 | 163,500 | 1,114 |
| 2024-05-22 | 1,137 | 1,157 | 1,127 | 1,135 | 308,400 | 1,135 |
| 2024-05-21 | 1,100 | 1,162 | 1,090 | 1,137 | 342,900 | 1,137 |
| 2024-05-20 | 1,100 | 1,126 | 1,100 | 1,122 | 312,600 | 1,122 |
| 2024-05-17 | 1,063 | 1,096 | 1,063 | 1,090 | 311,200 | 1,090 |
| 2024-05-16 | 1,132 | 1,132 | 1,063 | 1,077 | 593,400 | 1,077 |
| 2024-05-15 | 1,182 | 1,195 | 1,108 | 1,127 | 1,416,400 | 1,127 |
| 2024-05-14 | 1,091 | 1,170 | 1,090 | 1,170 | 2,052,600 | 1,170 |
| 2024-05-13 | 1,063 | 1,064 | 1,027 | 1,064 | 699,200 | 1,064 |
| 2024-05-10 | 912 | 923 | 906 | 914 | 230,600 | 914 |
| 2024-05-09 | 905 | 911 | 893 | 902 | 157,000 | 902 |
| 2024-05-08 | 887 | 907 | 887 | 902 | 227,900 | 902 |
| 2024-05-07 | 912 | 912 | 887 | 887 | 245,000 | 887 |
| 2024-05-02 | 917 | 924 | 904 | 905 | 203,100 | 905 |
| 2024-05-01 | 926 | 926 | 910 | 916 | 180,500 | 916 |
| 2024-04-30 | 939 | 940 | 922 | 932 | 265,100 | 932 |
| 2024-04-26 | 921 | 945 | 917 | 930 | 200,000 | 930 |
| 2024-04-25 | 938 | 938 | 919 | 921 | 138,300 | 921 |
| 2024-04-24 | 925 | 946 | 922 | 937 | 244,500 | 937 |
| 2024-04-23 | 922 | 927 | 911 | 922 | 141,200 | 922 |
| 2024-04-22 | 920 | 920 | 895 | 913 | 204,400 | 913 |
| 2024-04-19 | 905 | 914 | 870 | 892 | 279,700 | 892 |
| 2024-04-18 | 886 | 914 | 885 | 902 | 221,600 | 902 |
| 2024-04-17 | 902 | 906 | 878 | 886 | 262,900 | 886 |
| 2024-04-16 | 930 | 940 | 904 | 905 | 209,100 | 905 |
| 2024-04-15 | 932 | 940 | 917 | 935 | 150,600 | 935 |
| 2024-04-12 | 923 | 947 | 917 | 947 | 322,000 | 947 |
| 2024-04-11 | 900 | 923 | 896 | 923 | 211,700 | 923 |
| 2024-04-10 | 906 | 913 | 904 | 909 | 172,200 | 909 |
| 2024-04-09 | 939 | 939 | 912 | 921 | 217,400 | 921 |
| 2024-04-08 | 918 | 942 | 907 | 933 | 270,900 | 933 |
| 2024-04-05 | 900 | 911 | 893 | 911 | 212,600 | 911 |
| 2024-04-04 | 920 | 927 | 909 | 918 | 184,300 | 918 |
| 2024-04-03 | 894 | 922 | 886 | 910 | 235,400 | 910 |
| 2024-04-02 | 921 | 924 | 889 | 900 | 321,000 | 900 |
| 2024-04-01 | 950 | 950 | 905 | 915 | 311,600 | 915 |
| 2024-03-29 | 948 | 965 | 947 | 954 | 191,400 | 954 |
| 2024-03-28 | 966 | 977 | 950 | 950 | 249,500 | 950 |
| 2024-03-27 | 971 | 986 | 962 | 978 | 318,600 | 978 |
| 2024-03-26 | 960 | 982 | 951 | 966 | 217,600 | 966 |
| 2024-03-25 | 986 | 989 | 962 | 964 | 319,400 | 964 |
| 2024-03-22 | 994 | 994 | 974 | 991 | 309,200 | 991 |
| 2024-03-21 | 974 | 1,004 | 969 | 984 | 420,800 | 984 |
| 2024-03-19 | 983 | 994 | 951 | 969 | 511,300 | 969 |
| 2024-03-18 | 1,000 | 1,005 | 976 | 983 | 410,200 | 983 |
| 2024-03-15 | 963 | 988 | 957 | 970 | 375,200 | 970 |
| 2024-03-14 | 963 | 980 | 956 | 965 | 236,700 | 965 |
| 2024-03-13 | 985 | 988 | 951 | 967 | 282,800 | 967 |
| 2024-03-12 | 951 | 971 | 941 | 963 | 355,600 | 963 |
| 2024-03-11 | 1,032 | 1,035 | 962 | 974 | 703,100 | 974 |
| 2024-03-08 | 1,003 | 1,056 | 993 | 1,041 | 825,500 | 1,041 |
| 2024-03-07 | 975 | 1,003 | 972 | 993 | 512,200 | 993 |
| 2024-03-06 | 947 | 980 | 937 | 962 | 340,700 | 962 |
| 2024-03-05 | 936 | 951 | 932 | 947 | 240,700 | 947 |
| 2024-03-04 | 966 | 969 | 938 | 943 | 379,000 | 943 |
| 2024-03-01 | 971 | 976 | 958 | 965 | 353,700 | 965 |
| 2024-02-29 | 941 | 957 | 930 | 953 | 410,500 | 953 |
| 2024-02-28 | 930 | 957 | 926 | 943 | 507,900 | 943 |
| 2024-02-27 | 903 | 939 | 902 | 922 | 487,300 | 922 |
| 2024-02-26 | 892 | 898 | 887 | 890 | 216,400 | 890 |
| 2024-02-22 | 889 | 895 | 881 | 890 | 300,300 | 890 |
| 2024-02-21 | 863 | 885 | 860 | 882 | 201,200 | 882 |
| 2024-02-20 | 885 | 893 | 863 | 868 | 249,700 | 868 |
| 2024-02-19 | 859 | 885 | 857 | 885 | 370,000 | 885 |
| 2024-02-16 | 835 | 860 | 834 | 856 | 386,500 | 856 |
| 2024-02-15 | 840 | 845 | 819 | 822 | 308,000 | 822 |
| 2024-02-14 | 831 | 839 | 824 | 838 | 272,600 | 838 |
| 2024-02-13 | 820 | 831 | 819 | 831 | 320,000 | 831 |
| 2024-02-09 | 815 | 825 | 807 | 811 | 347,100 | 811 |
| 2024-02-08 | 840 | 843 | 818 | 829 | 431,600 | 829 |
| 2024-02-07 | 851 | 857 | 842 | 849 | 319,600 | 849 |
| 2024-02-06 | 872 | 876 | 858 | 859 | 415,800 | 859 |
| 2024-02-05 | 868 | 888 | 853 | 881 | 886,100 | 881 |
| 2024-02-02 | 828 | 833 | 815 | 826 | 361,100 | 826 |
| 2024-02-01 | 835 | 835 | 815 | 830 | 349,700 | 830 |
| 2024-01-31 | 823 | 843 | 818 | 842 | 404,000 | 842 |
| 2024-01-30 | 823 | 828 | 820 | 824 | 201,300 | 824 |
| 2024-01-29 | 818 | 825 | 812 | 821 | 209,900 | 821 |
| 2024-01-26 | 816 | 826 | 804 | 809 | 373,500 | 809 |
| 2024-01-25 | 835 | 835 | 811 | 817 | 462,600 | 817 |
| 2024-01-24 | 795 | 821 | 790 | 820 | 531,800 | 820 |
| 2024-01-23 | 799 | 800 | 784 | 796 | 337,100 | 796 |
| 2024-01-22 | 783 | 794 | 775 | 790 | 247,500 | 790 |
| 2024-01-19 | 777 | 781 | 773 | 775 | 175,200 | 775 |
| 2024-01-18 | 773 | 782 | 767 | 781 | 220,800 | 781 |
| 2024-01-17 | 775 | 776 | 765 | 765 | 215,600 | 765 |
| 2024-01-16 | 778 | 778 | 762 | 767 | 162,900 | 767 |
| 2024-01-15 | 758 | 777 | 758 | 776 | 217,600 | 776 |
| 2024-01-12 | 778 | 778 | 752 | 757 | 436,200 | 757 |
| 2024-01-11 | 768 | 787 | 767 | 772 | 368,500 | 772 |
| 2024-01-10 | 768 | 775 | 761 | 761 | 238,700 | 761 |
| 2024-01-09 | 780 | 782 | 766 | 772 | 204,800 | 772 |
| 2024-01-05 | 781 | 789 | 776 | 780 | 209,900 | 780 |
| 2024-01-04 | 765 | 777 | 748 | 776 | 377,300 | 776 |
分割・併合履歴 ： なし
