7327 (株)第四北越フィナンシャルグループ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,005 | 3,085 | 2,999 | 3,040 | 31,000 | 1,520 |
| 2018-12-27 | 3,025 | 3,090 | 2,987 | 3,035 | 59,000 | 1,517.50 |
| 2018-12-26 | 2,891 | 2,987 | 2,891 | 2,924 | 53,300 | 1,462 |
| 2018-12-25 | 2,850 | 2,874 | 2,787 | 2,867 | 65,500 | 1,433.50 |
| 2018-12-21 | 3,075 | 3,075 | 2,893 | 2,900 | 146,400 | 1,450 |
| 2018-12-20 | 3,120 | 3,200 | 3,065 | 3,075 | 69,200 | 1,537.50 |
| 2018-12-19 | 3,190 | 3,220 | 3,115 | 3,130 | 65,700 | 1,565 |
| 2018-12-18 | 3,240 | 3,250 | 3,160 | 3,180 | 78,200 | 1,590 |
| 2018-12-17 | 3,290 | 3,305 | 3,215 | 3,245 | 65,400 | 1,622.50 |
| 2018-12-14 | 3,330 | 3,330 | 3,255 | 3,295 | 112,200 | 1,647.50 |
| 2018-12-13 | 3,370 | 3,395 | 3,330 | 3,340 | 70,600 | 1,670 |
| 2018-12-12 | 3,320 | 3,385 | 3,290 | 3,370 | 68,000 | 1,685 |
| 2018-12-11 | 3,355 | 3,370 | 3,250 | 3,260 | 68,000 | 1,630 |
| 2018-12-10 | 3,415 | 3,450 | 3,365 | 3,375 | 59,300 | 1,687.50 |
| 2018-12-07 | 3,540 | 3,570 | 3,440 | 3,465 | 64,200 | 1,732.50 |
| 2018-12-06 | 3,555 | 3,570 | 3,495 | 3,560 | 68,100 | 1,780 |
| 2018-12-05 | 3,620 | 3,665 | 3,575 | 3,600 | 71,000 | 1,800 |
| 2018-12-04 | 3,920 | 3,930 | 3,695 | 3,720 | 65,400 | 1,860 |
| 2018-12-03 | 3,755 | 3,855 | 3,725 | 3,855 | 68,200 | 1,927.50 |
| 2018-11-30 | 3,685 | 3,715 | 3,650 | 3,700 | 68,300 | 1,850 |
| 2018-11-29 | 3,720 | 3,760 | 3,690 | 3,700 | 34,200 | 1,850 |
| 2018-11-28 | 3,705 | 3,705 | 3,620 | 3,655 | 45,800 | 1,827.50 |
| 2018-11-27 | 3,680 | 3,720 | 3,650 | 3,705 | 32,800 | 1,852.50 |
| 2018-11-26 | 3,630 | 3,665 | 3,610 | 3,645 | 33,000 | 1,822.50 |
| 2018-11-22 | 3,635 | 3,650 | 3,580 | 3,640 | 34,500 | 1,820 |
| 2018-11-21 | 3,650 | 3,670 | 3,570 | 3,670 | 46,600 | 1,835 |
| 2018-11-20 | 3,665 | 3,745 | 3,665 | 3,720 | 37,200 | 1,860 |
| 2018-11-19 | 3,790 | 3,810 | 3,705 | 3,730 | 34,200 | 1,865 |
| 2018-11-16 | 3,820 | 3,850 | 3,770 | 3,815 | 34,900 | 1,907.50 |
| 2018-11-15 | 3,860 | 3,880 | 3,780 | 3,825 | 51,400 | 1,912.50 |
| 2018-11-14 | 3,915 | 3,965 | 3,880 | 3,885 | 39,300 | 1,942.50 |
| 2018-11-13 | 4,000 | 4,000 | 3,890 | 3,895 | 51,300 | 1,947.50 |
| 2018-11-12 | 4,165 | 4,165 | 4,020 | 4,025 | 34,800 | 2,012.50 |
| 2018-11-09 | 4,120 | 4,255 | 4,095 | 4,095 | 49,500 | 2,047.50 |
| 2018-11-08 | 4,210 | 4,260 | 4,135 | 4,155 | 51,600 | 2,077.50 |
| 2018-11-07 | 4,080 | 4,210 | 4,075 | 4,105 | 40,800 | 2,052.50 |
| 2018-11-06 | 4,050 | 4,120 | 4,030 | 4,105 | 34,600 | 2,052.50 |
| 2018-11-05 | 4,085 | 4,125 | 4,060 | 4,075 | 41,100 | 2,037.50 |
| 2018-11-02 | 4,190 | 4,190 | 4,065 | 4,145 | 53,700 | 2,072.50 |
| 2018-11-01 | 4,070 | 4,110 | 4,035 | 4,065 | 40,000 | 2,032.50 |
| 2018-10-31 | 4,045 | 4,095 | 4,010 | 4,060 | 67,600 | 2,030 |
| 2018-10-30 | 3,945 | 4,040 | 3,925 | 3,990 | 72,800 | 1,995 |
| 2018-10-29 | 4,020 | 4,085 | 3,930 | 3,945 | 45,800 | 1,972.50 |
| 2018-10-26 | 3,935 | 4,020 | 3,925 | 3,990 | 58,400 | 1,995 |
| 2018-10-25 | 3,970 | 4,015 | 3,905 | 3,935 | 94,400 | 1,967.50 |
| 2018-10-24 | 4,175 | 4,175 | 4,050 | 4,090 | 98,800 | 2,045 |
| 2018-10-23 | 4,260 | 4,260 | 4,175 | 4,190 | 46,500 | 2,095 |
| 2018-10-22 | 4,285 | 4,320 | 4,245 | 4,285 | 29,900 | 2,142.50 |
| 2018-10-19 | 4,350 | 4,355 | 4,280 | 4,305 | 44,400 | 2,152.50 |
| 2018-10-18 | 4,325 | 4,375 | 4,305 | 4,360 | 62,700 | 2,180 |
| 2018-10-17 | 4,250 | 4,300 | 4,220 | 4,270 | 49,300 | 2,135 |
| 2018-10-16 | 4,220 | 4,285 | 4,175 | 4,205 | 62,500 | 2,102.50 |
| 2018-10-15 | 4,320 | 4,345 | 4,240 | 4,275 | 80,300 | 2,137.50 |
| 2018-10-12 | 4,380 | 4,420 | 4,335 | 4,375 | 86,000 | 2,187.50 |
| 2018-10-11 | 4,550 | 4,550 | 4,390 | 4,395 | 80,200 | 2,197.50 |
| 2018-10-10 | 4,750 | 4,825 | 4,655 | 4,660 | 58,800 | 2,330 |
| 2018-10-09 | 4,745 | 4,850 | 4,605 | 4,650 | 92,400 | 2,325 |
| 2018-10-05 | 4,700 | 4,760 | 4,680 | 4,745 | 76,500 | 2,372.50 |
| 2018-10-04 | 4,905 | 4,950 | 4,670 | 4,705 | 90,800 | 2,352.50 |
| 2018-10-03 | 4,920 | 5,050 | 4,870 | 4,905 | 62,100 | 2,452.50 |
| 2018-10-02 | 5,200 | 5,240 | 4,910 | 5,020 | 104,000 | 2,510 |
| 2018-10-01 | 5,000 | 5,320 | 4,945 | 5,320 | 85,500 | 2,660 |
分割・併合履歴 ： [2024-09-27]1株→2株
