7184 (株)富山第一銀行 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 | 573 | 592 | 571 | 585 | 904,000 | 585 |
| 2022-12-29 | 580 | 585 | 572 | 575 | 1,073,800 | 575 |
| 2022-12-28 | 599 | 615 | 583 | 584 | 1,824,600 | 584 |
| 2022-12-27 | 586 | 604 | 585 | 601 | 1,356,300 | 601 |
| 2022-12-26 | 582 | 595 | 572 | 590 | 1,428,200 | 590 |
| 2022-12-23 | 571 | 593 | 564 | 592 | 2,094,300 | 592 |
| 2022-12-22 | 573 | 581 | 558 | 576 | 2,293,300 | 576 |
| 2022-12-21 | 609 | 619 | 566 | 573 | 8,286,100 | 573 |
| 2022-12-20 | 542 | 617 | 534 | 591 | 8,166,200 | 591 |
| 2022-12-19 | 543 | 559 | 534 | 534 | 1,005,900 | 534 |
| 2022-12-16 | 556 | 566 | 546 | 548 | 954,200 | 548 |
| 2022-12-15 | 539 | 557 | 537 | 557 | 728,300 | 557 |
| 2022-12-14 | 529 | 547 | 527 | 545 | 574,100 | 545 |
| 2022-12-13 | 526 | 534 | 520 | 532 | 583,500 | 532 |
| 2022-12-12 | 527 | 543 | 520 | 525 | 735,000 | 525 |
| 2022-12-09 | 545 | 549 | 529 | 530 | 878,300 | 530 |
| 2022-12-08 | 545 | 554 | 537 | 553 | 998,500 | 553 |
| 2022-12-07 | 530 | 563 | 527 | 555 | 2,803,300 | 555 |
| 2022-12-06 | 521 | 531 | 519 | 528 | 1,245,500 | 528 |
| 2022-12-05 | 527 | 532 | 510 | 516 | 2,994,600 | 516 |
| 2022-12-02 | 541 | 547 | 522 | 528 | 4,334,700 | 528 |
| 2022-12-01 | 575 | 579 | 558 | 563 | 2,707,600 | 563 |
| 2022-11-30 | 563 | 576 | 558 | 568 | 4,813,200 | 568 |
| 2022-11-29 | 572 | 591 | 556 | 576 | 10,837,200 | 576 |
| 2022-11-28 | 554 | 604 | 553 | 569 | 21,583,800 | 569 |
| 2022-11-25 | 427 | 504 | 426 | 504 | 469,700 | 504 |
| 2022-11-24 | 416 | 424 | 414 | 424 | 151,100 | 424 |
| 2022-11-22 | 400 | 412 | 400 | 411 | 64,700 | 411 |
| 2022-11-21 | 398 | 405 | 398 | 404 | 43,600 | 404 |
| 2022-11-18 | 403 | 406 | 395 | 395 | 100,300 | 395 |
| 2022-11-17 | 400 | 403 | 399 | 400 | 46,400 | 400 |
| 2022-11-16 | 401 | 403 | 397 | 400 | 44,200 | 400 |
| 2022-11-15 | 399 | 406 | 398 | 401 | 98,300 | 401 |
| 2022-11-14 | 409 | 409 | 399 | 399 | 104,000 | 399 |
| 2022-11-11 | 410 | 410 | 400 | 409 | 117,100 | 409 |
| 2022-11-10 | 403 | 407 | 402 | 404 | 31,300 | 404 |
| 2022-11-09 | 408 | 409 | 404 | 404 | 33,100 | 404 |
| 2022-11-08 | 403 | 407 | 402 | 407 | 49,800 | 407 |
| 2022-11-07 | 400 | 406 | 400 | 403 | 54,700 | 403 |
| 2022-11-04 | 398 | 405 | 397 | 399 | 84,200 | 399 |
| 2022-11-02 | 404 | 408 | 398 | 398 | 142,700 | 398 |
| 2022-11-01 | 412 | 414 | 394 | 404 | 370,900 | 404 |
| 2022-10-31 | 414 | 418 | 411 | 412 | 47,400 | 412 |
| 2022-10-28 | 414 | 419 | 412 | 413 | 133,500 | 413 |
| 2022-10-27 | 435 | 435 | 413 | 416 | 107,000 | 416 |
| 2022-10-26 | 427 | 435 | 426 | 435 | 63,200 | 435 |
| 2022-10-25 | 430 | 430 | 420 | 423 | 76,400 | 423 |
| 2022-10-24 | 429 | 429 | 417 | 426 | 78,400 | 426 |
| 2022-10-21 | 422 | 422 | 413 | 417 | 33,500 | 417 |
| 2022-10-20 | 421 | 424 | 419 | 424 | 37,800 | 424 |
| 2022-10-19 | 423 | 426 | 420 | 426 | 32,500 | 426 |
| 2022-10-18 | 420 | 424 | 419 | 422 | 27,600 | 422 |
| 2022-10-17 | 415 | 419 | 414 | 415 | 25,900 | 415 |
| 2022-10-14 | 413 | 422 | 411 | 417 | 69,600 | 417 |
| 2022-10-13 | 406 | 409 | 404 | 406 | 40,300 | 406 |
| 2022-10-12 | 408 | 411 | 406 | 410 | 34,700 | 410 |
| 2022-10-11 | 422 | 426 | 408 | 408 | 62,400 | 408 |
| 2022-10-07 | 423 | 429 | 422 | 426 | 41,700 | 426 |
| 2022-10-06 | 424 | 432 | 424 | 430 | 54,600 | 430 |
| 2022-10-05 | 427 | 434 | 418 | 421 | 52,500 | 421 |
| 2022-10-04 | 415 | 426 | 415 | 425 | 74,300 | 425 |
| 2022-10-03 | 400 | 406 | 399 | 403 | 44,300 | 403 |
| 2022-09-30 | 416 | 416 | 405 | 405 | 56,000 | 405 |
| 2022-09-29 | 415 | 419 | 411 | 419 | 59,400 | 419 |
| 2022-09-28 | 399 | 416 | 397 | 412 | 79,400 | 412 |
| 2022-09-27 | 406 | 410 | 397 | 401 | 104,700 | 401 |
| 2022-09-26 | 421 | 425 | 403 | 406 | 105,400 | 406 |
| 2022-09-22 | 433 | 433 | 423 | 423 | 83,200 | 423 |
| 2022-09-21 | 438 | 445 | 436 | 436 | 77,500 | 436 |
| 2022-09-20 | 432 | 442 | 430 | 442 | 110,600 | 442 |
| 2022-09-16 | 419 | 429 | 419 | 425 | 56,600 | 425 |
| 2022-09-15 | 417 | 422 | 415 | 420 | 27,300 | 420 |
| 2022-09-14 | 416 | 420 | 414 | 415 | 40,600 | 415 |
| 2022-09-13 | 428 | 428 | 423 | 424 | 26,300 | 424 |
| 2022-09-12 | 429 | 429 | 422 | 427 | 25,900 | 427 |
| 2022-09-09 | 415 | 426 | 415 | 423 | 91,600 | 423 |
| 2022-09-08 | 412 | 422 | 411 | 422 | 99,200 | 422 |
| 2022-09-07 | 411 | 414 | 404 | 405 | 88,700 | 405 |
| 2022-09-06 | 410 | 418 | 407 | 411 | 93,600 | 411 |
| 2022-09-05 | 413 | 415 | 409 | 411 | 40,300 | 411 |
| 2022-09-02 | 417 | 422 | 408 | 418 | 78,300 | 418 |
| 2022-09-01 | 420 | 423 | 416 | 416 | 64,300 | 416 |
| 2022-08-31 | 425 | 427 | 422 | 422 | 38,000 | 422 |
| 2022-08-30 | 423 | 430 | 423 | 430 | 24,100 | 430 |
| 2022-08-29 | 421 | 428 | 421 | 423 | 36,500 | 423 |
| 2022-08-26 | 434 | 435 | 429 | 429 | 22,900 | 429 |
| 2022-08-25 | 429 | 434 | 428 | 434 | 46,700 | 434 |
| 2022-08-24 | 417 | 428 | 417 | 425 | 39,600 | 425 |
| 2022-08-23 | 418 | 422 | 416 | 416 | 67,800 | 416 |
| 2022-08-22 | 419 | 424 | 419 | 422 | 29,900 | 422 |
| 2022-08-19 | 428 | 428 | 418 | 421 | 31,200 | 421 |
| 2022-08-18 | 430 | 430 | 421 | 422 | 30,500 | 422 |
| 2022-08-17 | 433 | 438 | 430 | 433 | 71,700 | 433 |
| 2022-08-16 | 433 | 433 | 427 | 430 | 24,600 | 430 |
| 2022-08-15 | 432 | 433 | 424 | 432 | 64,600 | 432 |
| 2022-08-12 | 431 | 439 | 426 | 434 | 103,600 | 434 |
| 2022-08-10 | 424 | 438 | 424 | 428 | 148,300 | 428 |
| 2022-08-09 | 423 | 426 | 416 | 423 | 68,900 | 423 |
| 2022-08-08 | 418 | 427 | 416 | 425 | 95,200 | 425 |
| 2022-08-05 | 412 | 419 | 409 | 418 | 106,700 | 418 |
| 2022-08-04 | 414 | 417 | 405 | 414 | 116,900 | 414 |
| 2022-08-03 | 411 | 419 | 406 | 413 | 82,000 | 413 |
| 2022-08-02 | 416 | 418 | 410 | 413 | 55,100 | 413 |
| 2022-08-01 | 419 | 422 | 415 | 421 | 122,500 | 421 |
| 2022-07-29 | 425 | 425 | 419 | 419 | 60,500 | 419 |
| 2022-07-28 | 427 | 430 | 418 | 429 | 98,600 | 429 |
| 2022-07-27 | 432 | 432 | 424 | 428 | 58,500 | 428 |
| 2022-07-26 | 432 | 434 | 426 | 428 | 68,800 | 428 |
| 2022-07-25 | 430 | 431 | 427 | 430 | 47,400 | 430 |
| 2022-07-22 | 427 | 434 | 424 | 431 | 84,000 | 431 |
| 2022-07-21 | 430 | 432 | 424 | 430 | 69,100 | 430 |
| 2022-07-20 | 439 | 439 | 430 | 436 | 96,200 | 436 |
| 2022-07-19 | 432 | 434 | 429 | 432 | 39,700 | 432 |
| 2022-07-15 | 435 | 435 | 427 | 430 | 71,700 | 430 |
| 2022-07-14 | 429 | 434 | 424 | 433 | 64,000 | 433 |
| 2022-07-13 | 423 | 432 | 421 | 431 | 68,600 | 431 |
| 2022-07-12 | 430 | 431 | 420 | 421 | 109,200 | 421 |
| 2022-07-11 | 414 | 428 | 414 | 426 | 107,700 | 426 |
| 2022-07-08 | 410 | 417 | 407 | 410 | 132,000 | 410 |
| 2022-07-07 | 404 | 410 | 398 | 409 | 142,400 | 409 |
| 2022-07-06 | 414 | 414 | 397 | 401 | 179,300 | 401 |
| 2022-07-05 | 412 | 419 | 408 | 419 | 101,900 | 419 |
| 2022-07-04 | 413 | 415 | 409 | 411 | 59,900 | 411 |
| 2022-07-01 | 414 | 414 | 403 | 405 | 97,700 | 405 |
| 2022-06-30 | 405 | 415 | 400 | 414 | 132,500 | 414 |
| 2022-06-29 | 405 | 418 | 400 | 407 | 182,100 | 407 |
| 2022-06-28 | 404 | 407 | 397 | 406 | 181,100 | 406 |
| 2022-06-27 | 405 | 409 | 397 | 403 | 78,000 | 403 |
| 2022-06-24 | 392 | 399 | 389 | 397 | 204,800 | 397 |
| 2022-06-23 | 406 | 406 | 399 | 400 | 71,300 | 400 |
| 2022-06-22 | 410 | 414 | 406 | 406 | 75,300 | 406 |
| 2022-06-21 | 391 | 411 | 391 | 407 | 164,000 | 407 |
| 2022-06-20 | 423 | 423 | 387 | 389 | 439,100 | 389 |
| 2022-06-17 | 450 | 450 | 425 | 425 | 267,600 | 425 |
| 2022-06-16 | 437 | 444 | 433 | 443 | 412,800 | 443 |
| 2022-06-15 | 426 | 436 | 419 | 434 | 443,900 | 434 |
| 2022-06-14 | 410 | 431 | 410 | 426 | 382,500 | 426 |
| 2022-06-13 | 395 | 415 | 395 | 412 | 343,700 | 412 |
| 2022-06-10 | 398 | 404 | 394 | 400 | 254,700 | 400 |
| 2022-06-09 | 399 | 405 | 397 | 402 | 235,200 | 402 |
| 2022-06-08 | 392 | 402 | 389 | 401 | 291,200 | 401 |
| 2022-06-07 | 394 | 402 | 392 | 392 | 219,100 | 392 |
| 2022-06-06 | 372 | 395 | 370 | 394 | 631,900 | 394 |
| 2022-06-03 | 386 | 388 | 373 | 374 | 202,700 | 374 |
| 2022-06-02 | 394 | 395 | 381 | 382 | 349,900 | 382 |
| 2022-06-01 | 405 | 405 | 394 | 400 | 524,700 | 400 |
| 2022-05-31 | 398 | 419 | 398 | 407 | 646,300 | 407 |
| 2022-05-30 | 369 | 408 | 367 | 396 | 645,200 | 396 |
| 2022-05-27 | 370 | 370 | 358 | 364 | 72,000 | 364 |
| 2022-05-26 | 368 | 373 | 366 | 367 | 149,300 | 367 |
| 2022-05-25 | 358 | 369 | 357 | 369 | 119,700 | 369 |
| 2022-05-24 | 358 | 358 | 352 | 355 | 54,600 | 355 |
| 2022-05-23 | 358 | 361 | 355 | 358 | 69,900 | 358 |
| 2022-05-20 | 353 | 356 | 349 | 356 | 91,800 | 356 |
| 2022-05-19 | 352 | 359 | 345 | 352 | 169,600 | 352 |
| 2022-05-18 | 355 | 361 | 355 | 358 | 152,700 | 358 |
| 2022-05-17 | 339 | 361 | 339 | 357 | 264,600 | 357 |
| 2022-05-16 | 340 | 343 | 337 | 338 | 81,100 | 338 |
| 2022-05-13 | 321 | 335 | 321 | 335 | 79,300 | 335 |
| 2022-05-12 | 327 | 328 | 321 | 321 | 76,100 | 321 |
| 2022-05-11 | 326 | 331 | 324 | 328 | 76,100 | 328 |
| 2022-05-10 | 325 | 331 | 324 | 327 | 47,600 | 327 |
| 2022-05-09 | 333 | 334 | 327 | 327 | 60,000 | 327 |
| 2022-05-06 | 327 | 333 | 327 | 333 | 68,500 | 333 |
| 2022-05-02 | 323 | 329 | 323 | 328 | 66,200 | 328 |
| 2022-04-28 | 311 | 325 | 311 | 325 | 107,800 | 325 |
| 2022-04-27 | 314 | 314 | 307 | 307 | 104,400 | 307 |
| 2022-04-26 | 317 | 318 | 314 | 314 | 55,800 | 314 |
| 2022-04-25 | 317 | 319 | 314 | 318 | 54,500 | 318 |
| 2022-04-22 | 316 | 319 | 313 | 316 | 44,400 | 316 |
| 2022-04-21 | 318 | 324 | 318 | 321 | 62,000 | 321 |
| 2022-04-20 | 312 | 320 | 312 | 318 | 74,700 | 318 |
| 2022-04-19 | 310 | 310 | 308 | 310 | 42,900 | 310 |
| 2022-04-18 | 305 | 312 | 304 | 309 | 53,200 | 309 |
| 2022-04-15 | 308 | 310 | 307 | 307 | 46,800 | 307 |
| 2022-04-14 | 311 | 313 | 309 | 309 | 41,500 | 309 |
| 2022-04-13 | 306 | 311 | 304 | 311 | 61,300 | 311 |
| 2022-04-12 | 306 | 308 | 304 | 306 | 69,100 | 306 |
| 2022-04-11 | 301 | 307 | 301 | 306 | 84,200 | 306 |
| 2022-04-08 | 303 | 303 | 298 | 302 | 110,400 | 302 |
| 2022-04-07 | 306 | 306 | 302 | 304 | 70,600 | 304 |
| 2022-04-06 | 310 | 312 | 306 | 308 | 81,500 | 308 |
| 2022-04-05 | 316 | 316 | 308 | 310 | 81,700 | 310 |
| 2022-04-04 | 311 | 314 | 311 | 312 | 36,400 | 312 |
| 2022-04-01 | 313 | 315 | 309 | 311 | 98,600 | 311 |
| 2022-03-31 | 321 | 323 | 316 | 316 | 112,100 | 316 |
| 2022-03-30 | 327 | 327 | 320 | 325 | 91,900 | 325 |
| 2022-03-29 | 327 | 329 | 323 | 329 | 90,400 | 329 |
| 2022-03-28 | 327 | 329 | 324 | 328 | 57,700 | 328 |
| 2022-03-25 | 330 | 330 | 324 | 327 | 85,000 | 327 |
| 2022-03-24 | 329 | 330 | 323 | 330 | 75,400 | 330 |
| 2022-03-23 | 325 | 332 | 323 | 332 | 171,900 | 332 |
| 2022-03-22 | 327 | 327 | 316 | 321 | 159,700 | 321 |
| 2022-03-18 | 325 | 328 | 324 | 326 | 122,400 | 326 |
| 2022-03-17 | 327 | 329 | 324 | 329 | 154,700 | 329 |
| 2022-03-16 | 330 | 330 | 326 | 328 | 59,900 | 328 |
| 2022-03-15 | 325 | 330 | 323 | 329 | 58,300 | 329 |
| 2022-03-14 | 321 | 326 | 321 | 321 | 39,400 | 321 |
| 2022-03-11 | 317 | 323 | 317 | 320 | 162,600 | 320 |
| 2022-03-10 | 315 | 320 | 314 | 320 | 99,900 | 320 |
| 2022-03-09 | 309 | 314 | 308 | 308 | 92,300 | 308 |
| 2022-03-08 | 315 | 315 | 304 | 310 | 154,200 | 310 |
| 2022-03-07 | 318 | 320 | 315 | 317 | 144,600 | 317 |
| 2022-03-04 | 320 | 324 | 318 | 318 | 81,800 | 318 |
| 2022-03-03 | 323 | 326 | 320 | 320 | 84,800 | 320 |
| 2022-03-02 | 321 | 324 | 319 | 319 | 111,500 | 319 |
| 2022-03-01 | 329 | 329 | 322 | 325 | 87,100 | 325 |
| 2022-02-28 | 320 | 328 | 320 | 326 | 94,600 | 326 |
| 2022-02-25 | 324 | 329 | 318 | 319 | 105,200 | 319 |
| 2022-02-24 | 319 | 326 | 318 | 326 | 88,700 | 326 |
| 2022-02-22 | 317 | 321 | 316 | 319 | 75,100 | 319 |
| 2022-02-21 | 317 | 320 | 314 | 320 | 63,800 | 320 |
| 2022-02-18 | 318 | 321 | 314 | 318 | 82,600 | 318 |
| 2022-02-17 | 326 | 327 | 320 | 321 | 51,700 | 321 |
| 2022-02-16 | 323 | 330 | 320 | 327 | 74,000 | 327 |
| 2022-02-15 | 326 | 328 | 316 | 319 | 152,100 | 319 |
| 2022-02-14 | 322 | 329 | 320 | 326 | 84,500 | 326 |
| 2022-02-10 | 326 | 327 | 322 | 326 | 76,800 | 326 |
| 2022-02-09 | 328 | 330 | 324 | 327 | 130,500 | 327 |
| 2022-02-08 | 322 | 327 | 321 | 327 | 149,900 | 327 |
| 2022-02-07 | 314 | 323 | 314 | 320 | 151,100 | 320 |
| 2022-02-04 | 307 | 315 | 305 | 314 | 102,900 | 314 |
| 2022-02-03 | 313 | 316 | 311 | 311 | 91,400 | 311 |
| 2022-02-02 | 307 | 318 | 306 | 314 | 123,900 | 314 |
| 2022-02-01 | 310 | 314 | 307 | 307 | 76,500 | 307 |
| 2022-01-31 | 306 | 311 | 304 | 311 | 88,800 | 311 |
| 2022-01-28 | 304 | 307 | 303 | 307 | 76,400 | 307 |
| 2022-01-27 | 302 | 304 | 298 | 301 | 114,800 | 301 |
| 2022-01-26 | 301 | 304 | 300 | 301 | 78,200 | 301 |
| 2022-01-25 | 305 | 305 | 301 | 302 | 74,800 | 302 |
| 2022-01-24 | 300 | 306 | 300 | 306 | 70,300 | 306 |
| 2022-01-21 | 297 | 303 | 291 | 301 | 101,900 | 301 |
| 2022-01-20 | 296 | 302 | 296 | 297 | 74,100 | 297 |
| 2022-01-19 | 299 | 302 | 296 | 296 | 117,700 | 296 |
| 2022-01-18 | 307 | 311 | 303 | 303 | 64,700 | 303 |
| 2022-01-17 | 310 | 313 | 305 | 306 | 78,600 | 306 |
| 2022-01-14 | 312 | 314 | 305 | 308 | 97,000 | 308 |
| 2022-01-13 | 314 | 319 | 311 | 315 | 102,300 | 315 |
| 2022-01-12 | 318 | 320 | 311 | 314 | 118,600 | 314 |
| 2022-01-11 | 310 | 321 | 309 | 321 | 183,700 | 321 |
| 2022-01-07 | 297 | 309 | 297 | 307 | 172,000 | 307 |
| 2022-01-06 | 298 | 301 | 296 | 297 | 112,200 | 297 |
| 2022-01-05 | 299 | 302 | 298 | 301 | 93,200 | 301 |
| 2022-01-04 | 295 | 300 | 294 | 298 | 112,400 | 298 |
分割・併合履歴 ： なし
