7184 (株)富山第一銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	523	529	523	526	25,400	526
2017-12-28	523	526	522	522	16,400	522
2017-12-27	519	529	519	524	62,600	524
2017-12-26	526	527	523	525	21,300	525
2017-12-25	530	530	524	526	25,900	526
2017-12-22	533	535	526	529	55,700	529
2017-12-21	534	543	532	533	50,100	533
2017-12-20	540	547	539	541	37,100	541
2017-12-19	542	544	538	540	30,300	540
2017-12-18	542	543	537	540	49,600	540
2017-12-15	541	542	533	537	48,600	537
2017-12-14	550	555	538	543	106,100	543
2017-12-13	531	554	531	554	116,100	554
2017-12-12	518	538	517	530	69,100	530
2017-12-11	514	518	509	518	127,300	518
2017-12-08	501	508	501	506	111,400	506
2017-12-07	506	510	505	505	50,100	505
2017-12-06	510	511	507	507	49,500	507
2017-12-05	508	514	508	514	37,600	514
2017-12-04	511	515	508	510	44,300	510
2017-12-01	510	512	506	511	41,800	511
2017-11-30	509	515	508	508	67,100	508
2017-11-29	509	515	507	508	65,200	508
2017-11-28	508	512	505	507	58,100	507
2017-11-27	514	514	510	511	41,300	511
2017-11-24	522	522	512	512	48,300	512
2017-11-22	520	521	514	515	47,500	515
2017-11-21	519	524	514	517	48,500	517
2017-11-20	512	517	510	514	26,800	514
2017-11-17	524	526	513	513	51,700	513
2017-11-16	513	525	513	514	39,700	514
2017-11-15	514	522	508	518	62,800	518
2017-11-13	531	538	531	534	31,700	534
2017-11-10	540	547	536	538	37,300	538
2017-11-09	549	559	543	550	63,600	550
2017-11-08	548	554	543	547	64,400	547
2017-11-07	551	559	541	548	97,200	548
2017-11-06	587	587	562	570	80,300	570
2017-11-02	589	593	583	589	62,000	589
2017-11-01	597	597	588	593	62,500	593
2017-10-31	599	599	593	594	52,400	594
2017-10-30	584	598	583	597	154,600	597
2017-10-27	562	584	562	581	95,800	581
2017-10-26	562	563	558	560	19,700	560
2017-10-25	559	563	557	560	110,800	560
2017-10-24	557	560	555	559	45,000	559
2017-10-23	552	560	545	559	46,100	559
2017-10-20	546	556	539	545	75,100	545
2017-10-19	553	556	550	553	22,100	553
2017-10-18	558	558	552	557	30,500	557
2017-10-17	560	560	554	558	58,700	558
2017-10-16	545	562	544	558	135,100	558
2017-10-13	540	549	540	548	56,200	548
2017-10-12	549	549	543	543	42,100	543
2017-10-11	550	550	547	548	40,500	548
2017-10-10	548	554	546	551	52,200	551
2017-10-06	543	550	541	548	70,700	548
2017-10-05	542	542	537	541	47,600	541
2017-10-04	539	544	536	542	44,900	542
2017-10-03	544	545	537	539	35,000	539
2017-10-02	539	540	537	540	37,300	540
2017-09-29	535	537	530	536	45,900	536
2017-09-28	530	535	528	535	46,500	535
2017-09-27	525	527	522	527	13,600	527
2017-09-26	521	530	521	530	85,400	530
2017-09-25	525	525	519	523	47,300	523
2017-09-22	516	525	516	523	65,300	523
2017-09-21	520	527	518	519	67,200	519
2017-09-20	516	519	514	519	31,100	519
2017-09-19	509	516	509	516	49,800	516
2017-09-15	505	510	504	510	41,100	510
2017-09-14	505	509	502	504	23,100	504
2017-09-13	501	508	501	504	32,900	504
2017-09-12	503	508	500	501	49,700	501
2017-09-11	500	505	497	499	69,400	499
2017-09-08	506	513	490	503	91,100	503
2017-09-07	513	514	505	509	33,100	509
2017-09-06	507	513	500	508	38,600	508
2017-09-05	519	519	507	507	55,400	507
2017-09-04	519	519	512	514	40,100	514
2017-09-01	520	520	517	520	28,200	520
2017-08-31	518	520	514	517	35,400	517
2017-08-30	518	518	513	518	19,000	518
2017-08-29	517	519	508	517	45,500	517
2017-08-28	520	520	517	518	17,600	518
2017-08-25	520	525	518	524	30,700	524
2017-08-24	518	522	518	520	20,200	520
2017-08-23	525	525	518	521	27,300	521
2017-08-22	518	527	514	521	21,600	521
2017-08-21	520	520	516	517	15,800	517
2017-08-18	519	523	519	520	27,700	520
2017-08-17	529	531	526	527	18,300	527
2017-08-16	526	531	526	529	23,900	529
2017-08-15	524	533	524	528	23,500	528
2017-08-14	525	528	521	522	27,600	522
2017-08-10	524	530	522	530	26,700	530
2017-08-09	521	524	517	524	32,600	524
2017-08-08	526	526	516	524	38,000	524
2017-08-07	525	527	520	525	34,200	525
2017-08-04	522	525	519	520	27,300	520
2017-08-03	524	524	518	521	40,200	521
2017-08-02	519	525	516	525	41,900	525
2017-08-01	512	519	512	519	40,200	519
2017-07-31	508	508	504	505	18,500	505
2017-07-28	508	508	505	508	26,700	508
2017-07-27	509	511	506	508	42,300	508
2017-07-26	508	510	507	509	35,500	509
2017-07-25	510	511	507	507	31,700	507
2017-07-24	510	516	506	515	43,800	515
2017-07-21	511	512	506	510	28,200	510
2017-07-20	513	514	510	512	15,900	512
2017-07-19	508	511	507	511	17,300	511
2017-07-18	514	514	507	508	24,700	508
2017-07-14	510	514	509	513	32,500	513
2017-07-13	517	517	508	510	28,800	510
2017-07-12	518	519	516	517	21,400	517
2017-07-11	519	524	519	521	15,800	521
2017-07-10	519	524	518	520	30,600	520
2017-07-07	522	530	517	518	94,300	518
2017-07-06	518	523	518	520	31,800	520
2017-07-05	516	522	516	520	24,800	520
2017-07-04	521	521	514	515	30,800	515
2017-07-03	514	519	514	518	27,100	518
2017-06-30	511	517	510	516	33,900	516
2017-06-29	514	519	511	514	25,900	514
2017-06-28	516	520	510	513	42,300	513
2017-06-27	512	518	512	516	30,000	516
2017-06-26	514	519	513	513	28,200	513
2017-06-23	522	522	517	519	29,800	519
2017-06-22	513	519	513	517	28,200	517
2017-06-21	518	525	516	516	25,500	516
2017-06-20	520	525	519	522	44,800	522
2017-06-19	516	520	515	518	24,600	518
2017-06-16	514	520	509	512	51,600	512
2017-06-15	513	516	508	508	22,400	508
2017-06-14	511	519	511	514	23,000	514
2017-06-13	505	515	505	512	38,000	512
2017-06-12	503	510	503	505	60,600	505
2017-06-09	508	513	505	509	90,700	509
2017-06-08	518	518	503	510	52,300	510
2017-06-07	514	519	514	518	31,600	518
2017-06-06	522	522	515	515	47,600	515
2017-06-05	514	517	512	516	22,300	516
2017-06-02	513	516	511	514	57,800	514
2017-06-01	506	512	506	510	25,700	510
2017-05-31	513	513	504	504	49,300	504
2017-05-30	516	516	509	512	34,300	512
2017-05-29	516	518	514	516	31,600	516
2017-05-26	522	523	519	519	22,100	519
2017-05-25	530	530	524	524	28,700	524
2017-05-24	530	532	524	528	46,200	528
2017-05-23	521	530	521	525	57,900	525
2017-05-22	522	523	518	522	26,400	522
2017-05-19	523	523	516	519	30,100	519
2017-05-18	527	527	520	520	45,300	520
2017-05-17	536	540	535	535	29,700	535
2017-05-16	537	543	535	540	39,500	540
2017-05-15	522	539	522	537	47,800	537
2017-05-12	530	534	525	534	48,600	534
2017-05-11	530	532	527	530	40,000	530
2017-05-10	525	538	525	528	110,800	528
2017-05-09	546	548	544	545	36,000	545
2017-05-08	549	555	545	552	78,600	552
2017-05-02	536	548	536	541	43,900	541
2017-05-01	530	537	529	533	18,700	533
2017-04-28	539	539	530	531	26,900	531
2017-04-27	530	539	530	537	38,200	537
2017-04-26	539	539	530	533	35,700	533
2017-04-25	532	542	531	534	38,600	534
2017-04-24	535	540	530	530	40,300	530
2017-04-21	522	533	519	526	30,700	526
2017-04-20	519	526	517	522	35,000	522
2017-04-19	515	525	512	517	38,000	517
2017-04-18	516	528	514	520	67,500	520
2017-04-17	510	520	507	515	26,600	515
2017-04-14	509	515	505	510	55,400	510
2017-04-13	510	519	510	516	29,900	516
2017-04-12	518	519	510	518	24,300	518
2017-04-11	526	531	510	521	45,800	521
2017-04-10	526	535	526	533	23,600	533
2017-04-07	529	532	524	525	31,200	525
2017-04-06	529	529	518	524	26,800	524
2017-04-05	526	536	522	526	51,400	526
2017-04-04	539	540	517	522	66,500	522
2017-04-03	541	546	529	539	64,300	539
2017-03-31	549	550	530	530	58,100	530
2017-03-30	550	550	540	546	22,100	546
2017-03-29	548	554	543	552	31,000	552
2017-03-28	542	554	542	553	72,800	553
2017-03-27	532	537	529	532	43,800	532
2017-03-24	534	543	533	538	46,900	538
2017-03-23	542	543	526	529	69,500	529
2017-03-22	542	547	540	545	50,800	545
2017-03-21	542	552	542	551	24,100	551
2017-03-17	547	550	541	548	57,700	548
2017-03-16	547	554	545	547	41,800	547
2017-03-15	549	555	549	551	25,300	551
2017-03-14	555	558	551	557	31,300	557
2017-03-13	557	560	548	555	54,100	555
2017-03-10	560	560	551	557	122,400	557
2017-03-09	554	554	547	547	26,600	547
2017-03-08	552	555	549	551	33,800	551
2017-03-07	555	557	549	552	51,900	552
2017-03-06	549	560	549	555	35,700	555
2017-03-03	548	555	546	549	37,000	549
2017-03-02	550	557	547	548	58,500	548
2017-03-01	538	547	536	541	36,900	541
2017-02-28	531	541	526	536	60,900	536
2017-02-27	531	538	524	525	60,500	525
2017-02-24	545	545	534	536	72,400	536
2017-02-23	543	548	542	545	48,100	545
2017-02-22	552	554	548	549	31,900	549
2017-02-21	551	553	547	552	33,200	552
2017-02-20	545	551	540	551	18,000	551
2017-02-17	541	549	541	545	30,700	545
2017-02-16	544	552	537	541	62,100	541
2017-02-15	535	543	535	541	26,900	541
2017-02-14	535	539	533	535	19,500	535
2017-02-13	545	548	523	533	49,500	533
2017-02-10	529	541	521	539	67,500	539
2017-02-09	524	527	523	524	24,100	524
2017-02-08	529	534	524	528	31,600	528
2017-02-07	530	534	528	529	29,700	529
2017-02-06	535	535	528	530	42,700	530
2017-02-03	518	530	517	527	46,200	527
2017-02-02	529	529	516	517	40,400	517
2017-02-01	520	529	514	527	47,500	527
2017-01-31	523	524	515	518	42,800	518
2017-01-30	527	533	521	525	36,900	525
2017-01-27	528	533	523	525	36,400	525
2017-01-26	517	526	516	526	48,800	526
2017-01-25	523	523	510	514	61,600	514
2017-01-24	512	516	500	514	76,800	514
2017-01-23	518	519	513	514	21,900	514
2017-01-20	518	525	518	522	33,200	522
2017-01-19	520	526	517	521	45,400	521
2017-01-18	508	520	505	514	39,400	514
2017-01-17	518	518	510	512	39,900	512
2017-01-16	527	529	518	520	45,600	520
2017-01-13	526	534	525	531	45,500	531
2017-01-12	540	540	528	531	47,000	531
2017-01-11	541	542	536	540	40,600	540
2017-01-10	551	551	539	541	55,100	541
2017-01-06	544	552	541	551	49,200	551
2017-01-05	549	552	540	551	67,200	551
2017-01-04	545	552	545	551	67,000	551

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

7184 (株)富山第一銀行 の時系列データ [2017年度]

7184 (株)富山第一銀行の時系列データ [2017年度]