7184 (株)富山第一銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	295	296	292	295	32,700	295
2021-12-29	288	296	288	296	87,700	296
2021-12-28	285	289	283	289	64,100	289
2021-12-27	282	285	282	283	87,600	283
2021-12-24	285	285	281	282	43,600	282
2021-12-23	284	285	281	285	43,500	285
2021-12-22	285	285	281	281	78,200	281
2021-12-21	284	285	280	285	109,700	285
2021-12-20	286	286	281	282	116,900	282
2021-12-17	284	288	283	287	175,300	287
2021-12-16	282	285	281	285	69,400	285
2021-12-15	278	281	278	280	99,700	280
2021-12-14	278	280	277	279	91,600	279
2021-12-13	277	278	276	278	52,100	278
2021-12-10	279	279	276	277	69,400	277
2021-12-09	277	279	276	278	59,900	278
2021-12-08	280	280	276	278	79,100	278
2021-12-07	272	279	272	279	82,400	279
2021-12-06	274	275	271	271	75,900	271
2021-12-03	270	275	270	274	74,700	274
2021-12-02	267	270	265	269	104,700	269
2021-12-01	266	271	266	268	73,200	268
2021-11-30	272	273	266	266	105,700	266
2021-11-29	271	272	266	267	104,300	267
2021-11-26	275	275	271	271	59,700	271
2021-11-25	281	281	274	275	87,500	275
2021-11-24	280	281	277	277	34,500	277
2021-11-22	280	280	277	277	35,500	277
2021-11-19	281	282	277	282	49,200	282
2021-11-18	281	281	277	281	50,800	281
2021-11-17	283	284	279	281	60,700	281
2021-11-16	286	287	283	284	53,000	284
2021-11-15	285	287	284	284	50,900	284
2021-11-12	281	285	280	285	81,800	285
2021-11-11	283	285	280	281	116,900	281
2021-11-10	286	287	282	283	102,000	283
2021-11-09	290	292	286	286	102,100	286
2021-11-08	293	293	289	289	45,300	289
2021-11-05	293	294	290	290	91,800	290
2021-11-04	290	298	290	298	176,200	298
2021-11-02	292	295	288	290	70,400	290
2021-11-01	291	295	288	295	70,000	295
2021-10-29	292	292	287	287	93,100	287
2021-10-28	296	296	289	293	172,300	293
2021-10-27	297	297	295	295	48,800	295
2021-10-26	296	297	295	297	53,300	297
2021-10-25	298	299	295	295	49,200	295
2021-10-22	297	299	296	299	73,400	299
2021-10-21	295	302	294	299	91,400	299
2021-10-20	297	302	292	293	97,400	293
2021-10-19	296	298	294	296	54,200	296
2021-10-18	295	296	291	296	74,200	296
2021-10-15	286	292	286	290	53,400	290
2021-10-14	290	291	285	287	76,700	287
2021-10-13	296	296	290	292	91,700	292
2021-10-12	298	299	294	296	59,800	296
2021-10-11	297	300	295	300	60,300	300
2021-10-08	295	299	294	297	115,000	297
2021-10-07	292	295	290	295	113,900	295
2021-10-06	290	295	290	292	113,900	292
2021-10-05	289	293	288	288	90,100	288
2021-10-04	292	293	288	290	59,500	290
2021-10-01	294	294	288	289	117,900	289
2021-09-30	300	303	296	296	72,000	296
2021-09-29	296	300	294	299	155,500	299
2021-09-28	304	307	301	306	139,800	306
2021-09-27	305	308	303	306	151,700	306
2021-09-24	300	306	300	306	150,100	306
2021-09-22	300	300	294	295	109,200	295
2021-09-21	302	302	299	300	86,500	300
2021-09-17	305	308	301	308	118,300	308
2021-09-16	306	307	300	305	133,400	305
2021-09-15	306	307	296	305	144,000	305
2021-09-14	310	310	307	310	104,200	310
2021-09-13	307	310	305	310	98,000	310
2021-09-10	302	308	301	308	154,100	308
2021-09-09	303	304	300	302	68,300	302
2021-09-08	301	305	299	305	126,400	305
2021-09-07	303	303	297	302	139,200	302
2021-09-06	301	302	299	302	80,100	302
2021-09-03	295	300	295	299	99,800	299
2021-09-02	295	295	292	295	37,900	295
2021-09-01	291	295	291	295	74,900	295
2021-08-31	293	293	289	291	65,700	291
2021-08-30	290	293	289	293	66,500	293
2021-08-27	291	291	286	290	44,400	290
2021-08-26	288	292	286	291	50,800	291
2021-08-25	292	292	286	288	39,000	288
2021-08-24	287	291	285	291	51,700	291
2021-08-23	284	287	284	287	57,400	287
2021-08-20	282	284	279	282	48,100	282
2021-08-19	284	287	281	281	45,300	281
2021-08-18	285	287	285	285	26,100	285
2021-08-17	289	289	284	285	37,200	285
2021-08-16	295	296	286	286	95,900	286
2021-08-13	286	293	286	293	78,200	293
2021-08-12	284	287	283	286	63,000	286
2021-08-11	278	283	277	283	89,300	283
2021-08-10	276	279	276	278	54,500	278
2021-08-06	276	276	272	276	64,400	276
2021-08-05	273	277	272	274	59,300	274
2021-08-04	271	275	271	274	121,400	274
2021-08-03	279	279	271	274	90,500	274
2021-08-02	277	281	275	280	145,100	280
2021-07-30	275	275	271	271	32,800	271
2021-07-29	275	275	272	275	42,100	275
2021-07-28	273	275	272	275	37,200	275
2021-07-27	274	275	273	275	37,600	275
2021-07-26	275	275	271	273	50,100	273
2021-07-21	270	272	269	271	32,300	271
2021-07-20	270	272	269	270	63,800	270
2021-07-19	272	273	271	271	46,000	271
2021-07-16	273	275	273	273	37,100	273
2021-07-15	276	276	273	273	47,000	273
2021-07-14	277	280	276	276	43,500	276
2021-07-13	278	280	276	280	60,900	280
2021-07-12	276	278	273	278	148,600	278
2021-07-09	270	273	268	271	169,400	271
2021-07-08	271	272	270	271	90,700	271
2021-07-07	272	273	271	271	84,100	271
2021-07-06	274	274	272	274	49,600	274
2021-07-05	277	277	273	273	56,000	273
2021-07-02	277	277	274	275	53,200	275
2021-07-01	275	277	273	274	58,300	274
2021-06-30	277	278	274	274	41,500	274
2021-06-29	276	278	275	275	52,700	275
2021-06-28	279	280	276	280	85,100	280
2021-06-25	277	278	275	277	51,900	277
2021-06-24	273	275	273	275	31,900	275
2021-06-23	275	275	273	274	45,600	274
2021-06-22	275	277	273	276	69,500	276
2021-06-21	273	277	272	272	107,100	272
2021-06-18	282	282	276	276	75,800	276
2021-06-17	282	286	281	282	76,500	282
2021-06-16	279	282	279	280	44,300	280
2021-06-15	279	281	278	279	60,000	279
2021-06-14	277	280	276	278	76,000	278
2021-06-11	279	279	272	274	122,100	274
2021-06-10	278	279	273	276	77,900	276
2021-06-09	277	282	276	279	68,000	279
2021-06-08	275	278	274	276	62,000	276
2021-06-07	277	277	274	275	74,800	275
2021-06-04	275	278	275	277	45,900	277
2021-06-03	273	277	273	277	76,200	277
2021-06-02	273	276	272	274	66,100	274
2021-06-01	275	275	271	272	67,900	272
2021-05-31	280	280	273	274	61,200	274
2021-05-28	274	280	274	280	66,500	280
2021-05-27	274	276	273	273	66,500	273
2021-05-26	275	276	273	274	57,700	274
2021-05-25	280	280	275	275	51,400	275
2021-05-24	278	280	277	277	38,600	277
2021-05-21	280	282	277	277	52,200	277
2021-05-20	278	282	277	279	53,100	279
2021-05-19	277	283	277	279	54,700	279
2021-05-18	281	281	276	279	91,400	279
2021-05-17	282	283	275	279	86,500	279
2021-05-14	284	284	280	280	84,300	280
2021-05-13	281	286	280	280	48,400	280
2021-05-12	286	289	282	282	46,400	282
2021-05-11	289	293	286	286	87,800	286
2021-05-10	290	294	289	291	60,400	291
2021-05-07	285	292	284	288	67,900	288
2021-05-06	287	289	282	283	100,200	283
2021-04-30	284	286	280	280	80,800	280
2021-04-28	286	288	282	282	62,500	282
2021-04-27	287	289	286	286	44,800	286
2021-04-26	295	295	287	288	57,200	288
2021-04-23	287	297	287	289	49,900	289
2021-04-22	291	291	286	290	28,100	290
2021-04-21	290	291	286	287	70,400	287
2021-04-20	295	295	291	291	61,200	291
2021-04-19	299	299	296	296	27,100	296
2021-04-16	299	300	296	300	34,500	300
2021-04-15	299	301	298	299	24,600	299
2021-04-14	295	297	293	297	32,300	297
2021-04-13	297	301	294	296	32,400	296
2021-04-12	299	301	293	297	71,200	297
2021-04-09	300	300	295	296	44,800	296
2021-04-08	304	304	295	298	111,500	298
2021-04-07	303	307	301	304	56,400	304
2021-04-06	314	314	301	302	60,700	302
2021-04-05	310	317	308	313	105,600	313
2021-04-02	310	313	305	309	51,800	309
2021-04-01	315	316	306	308	58,300	308
2021-03-31	315	319	312	314	48,800	314
2021-03-30	324	325	316	321	68,500	321
2021-03-29	337	337	322	331	124,600	331
2021-03-26	328	340	328	335	140,300	335
2021-03-25	326	331	324	328	99,800	328
2021-03-24	328	328	314	318	131,800	318
2021-03-23	355	355	334	335	109,500	335
2021-03-22	360	360	347	353	174,700	353
2021-03-19	330	357	328	355	236,700	355
2021-03-18	321	328	319	328	107,500	328
2021-03-17	315	319	314	319	54,300	319
2021-03-16	310	317	309	314	83,600	314
2021-03-15	310	311	305	311	98,800	311
2021-03-12	304	307	301	307	145,700	307
2021-03-11	302	307	302	304	91,300	304
2021-03-10	304	304	300	303	55,100	303
2021-03-09	300	304	298	304	117,800	304
2021-03-08	294	300	292	297	88,600	297
2021-03-05	293	294	289	294	80,500	294
2021-03-04	291	295	287	295	79,100	295
2021-03-03	295	295	290	294	39,700	294
2021-03-02	293	294	289	293	51,200	293
2021-03-01	293	295	289	293	40,500	293
2021-02-26	295	295	290	290	56,800	290
2021-02-25	300	300	295	295	57,600	295
2021-02-24	297	298	295	297	35,000	297
2021-02-22	296	298	295	297	22,400	297
2021-02-19	295	296	292	296	30,900	296
2021-02-18	299	299	292	294	37,400	294
2021-02-17	298	304	297	297	37,700	297
2021-02-16	300	309	295	298	131,500	298
2021-02-15	296	300	293	300	40,500	300
2021-02-12	299	299	291	291	38,600	291
2021-02-10	299	300	296	298	25,500	298
2021-02-09	300	300	296	299	29,700	299
2021-02-08	294	301	294	301	71,100	301
2021-02-05	287	294	287	293	54,300	293
2021-02-04	290	293	285	289	91,400	289
2021-02-03	291	293	290	291	21,200	291
2021-02-02	287	291	287	291	16,300	291
2021-02-01	289	291	287	287	18,700	287
2021-01-29	289	292	286	288	31,200	288
2021-01-28	285	294	285	290	66,100	290
2021-01-27	292	292	287	288	18,900	288
2021-01-26	289	293	288	290	45,400	290
2021-01-25	290	290	287	289	18,400	289
2021-01-22	286	288	285	286	25,500	286
2021-01-21	288	291	287	287	20,800	287
2021-01-20	287	290	284	288	41,700	288
2021-01-19	291	291	286	288	39,000	288
2021-01-18	287	292	286	291	20,800	291
2021-01-15	292	292	286	287	32,100	287
2021-01-14	293	295	289	293	41,200	293
2021-01-13	288	295	287	295	41,100	295
2021-01-12	294	294	288	288	22,500	288
2021-01-08	282	294	282	294	56,200	294
2021-01-07	285	286	281	284	77,700	284
2021-01-06	276	283	275	280	42,900	280
2021-01-05	277	277	274	275	29,000	275
2021-01-04	282	283	275	275	26,400	275

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7184 (株)富山第一銀行 の時系列データ [2021年度]

7184 (株)富山第一銀行の時系列データ [2021年度]