7327 (株)第四北越フィナンシャルグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,075	3,075	3,045	3,050	20,800	1,525
2019-12-27	3,065	3,095	3,060	3,085	34,600	1,542.50
2019-12-26	3,000	3,055	3,000	3,055	33,100	1,527.50
2019-12-25	3,095	3,095	2,995	3,010	31,300	1,505
2019-12-24	3,070	3,075	3,035	3,050	21,700	1,525
2019-12-23	3,100	3,105	3,060	3,065	29,600	1,532.50
2019-12-20	3,070	3,120	3,035	3,100	81,100	1,550
2019-12-19	3,075	3,085	3,045	3,060	31,800	1,530
2019-12-18	3,130	3,135	3,085	3,100	45,700	1,550
2019-12-17	3,125	3,125	3,085	3,120	36,000	1,560
2019-12-16	3,140	3,140	3,090	3,090	36,700	1,545
2019-12-13	3,095	3,155	3,075	3,140	137,400	1,570
2019-12-12	3,055	3,060	2,970	3,000	54,800	1,500
2019-12-11	3,090	3,090	3,020	3,030	43,300	1,515
2019-12-10	3,120	3,150	3,070	3,080	75,300	1,540
2019-12-09	3,075	3,090	3,020	3,035	31,000	1,517.50
2019-12-06	3,025	3,055	2,999	3,035	53,600	1,517.50
2019-12-05	3,005	3,025	2,985	3,010	43,200	1,505
2019-12-04	2,909	2,985	2,869	2,985	68,500	1,492.50
2019-12-03	3,005	3,005	2,932	2,944	61,200	1,472
2019-12-02	2,958	3,015	2,958	3,005	47,300	1,502.50
2019-11-29	2,948	2,964	2,927	2,957	40,100	1,478.50
2019-11-28	2,948	2,964	2,932	2,947	38,400	1,473.50
2019-11-27	2,904	2,951	2,895	2,951	57,400	1,475.50
2019-11-26	2,926	2,940	2,878	2,888	60,300	1,444
2019-11-25	2,960	2,970	2,903	2,911	45,200	1,455.50
2019-11-22	2,908	2,940	2,899	2,906	44,600	1,453
2019-11-21	2,891	2,904	2,835	2,898	47,900	1,449
2019-11-20	2,915	2,935	2,875	2,884	41,900	1,442
2019-11-19	2,952	2,952	2,911	2,933	49,500	1,466.50
2019-11-18	2,963	2,980	2,940	2,978	38,400	1,489
2019-11-15	2,893	2,959	2,882	2,954	65,300	1,477
2019-11-14	2,955	2,985	2,895	2,897	60,200	1,448.50
2019-11-13	2,971	3,005	2,955	2,979	63,400	1,489.50
2019-11-12	2,898	2,980	2,896	2,979	93,800	1,489.50
2019-11-11	2,919	2,941	2,871	2,881	67,200	1,440.50
2019-11-08	2,893	2,912	2,856	2,888	90,600	1,444
2019-11-07	2,853	2,880	2,830	2,839	50,400	1,419.50
2019-11-06	2,855	2,877	2,834	2,877	58,000	1,438.50
2019-11-05	2,834	2,879	2,814	2,859	104,700	1,429.50
2019-11-01	2,724	2,766	2,720	2,766	50,300	1,383
2019-10-31	2,782	2,783	2,719	2,771	87,600	1,385.50
2019-10-30	2,803	2,819	2,776	2,794	96,500	1,397
2019-10-29	2,800	2,840	2,798	2,813	95,000	1,406.50
2019-10-28	2,778	2,788	2,760	2,767	54,300	1,383.50
2019-10-25	2,774	2,787	2,728	2,765	82,300	1,382.50
2019-10-24	2,787	2,796	2,751	2,787	67,100	1,393.50
2019-10-23	2,768	2,768	2,711	2,763	106,600	1,381.50
2019-10-21	2,722	2,767	2,711	2,738	90,900	1,369
2019-10-18	2,722	2,752	2,693	2,700	97,200	1,350
2019-10-17	2,775	2,775	2,708	2,734	101,100	1,367
2019-10-16	2,788	2,811	2,742	2,757	122,900	1,378.50
2019-10-15	2,744	2,796	2,730	2,738	105,500	1,369
2019-10-11	2,650	2,673	2,620	2,668	84,100	1,334
2019-10-10	2,635	2,635	2,588	2,624	59,400	1,312
2019-10-09	2,585	2,638	2,582	2,638	75,400	1,319
2019-10-08	2,630	2,654	2,601	2,635	67,000	1,317.50
2019-10-07	2,637	2,645	2,583	2,601	65,300	1,300.50
2019-10-04	2,634	2,639	2,601	2,622	71,800	1,311
2019-10-03	2,665	2,676	2,630	2,675	68,600	1,337.50
2019-10-02	2,727	2,782	2,712	2,730	134,100	1,365
2019-10-01	2,710	2,765	2,710	2,757	82,300	1,378.50
2019-09-30	2,705	2,729	2,683	2,718	99,900	1,359
2019-09-27	2,761	2,771	2,681	2,737	84,300	1,368.50
2019-09-26	2,823	2,852	2,765	2,791	91,500	1,395.50
2019-09-25	2,728	2,774	2,700	2,766	76,100	1,383
2019-09-24	2,722	2,773	2,720	2,743	59,100	1,371.50
2019-09-20	2,720	2,720	2,682	2,715	58,100	1,357.50
2019-09-19	2,670	2,718	2,670	2,696	85,800	1,348
2019-09-18	2,668	2,670	2,627	2,645	73,900	1,322.50
2019-09-17	2,690	2,714	2,667	2,702	79,700	1,351
2019-09-13	2,692	2,696	2,644	2,691	113,700	1,345.50
2019-09-12	2,679	2,689	2,640	2,669	86,300	1,334.50
2019-09-11	2,640	2,688	2,625	2,678	118,300	1,339
2019-09-10	2,524	2,583	2,524	2,562	97,000	1,281
2019-09-09	2,471	2,498	2,447	2,490	49,900	1,245
2019-09-06	2,504	2,511	2,461	2,470	39,700	1,235
2019-09-05	2,427	2,521	2,427	2,480	88,100	1,240
2019-09-04	2,460	2,460	2,415	2,423	66,600	1,211.50
2019-09-03	2,466	2,507	2,461	2,490	38,300	1,245
2019-09-02	2,483	2,497	2,462	2,464	31,700	1,232
2019-08-30	2,446	2,525	2,444	2,516	101,400	1,258
2019-08-29	2,444	2,446	2,387	2,417	49,200	1,208.50
2019-08-28	2,434	2,445	2,416	2,429	44,200	1,214.50
2019-08-27	2,450	2,459	2,428	2,430	47,700	1,215
2019-08-26	2,424	2,435	2,393	2,417	79,500	1,208.50
2019-08-23	2,480	2,514	2,472	2,474	43,300	1,237
2019-08-22	2,529	2,532	2,475	2,497	53,000	1,248.50
2019-08-21	2,476	2,493	2,470	2,480	25,800	1,240
2019-08-20	2,517	2,517	2,464	2,512	59,900	1,256
2019-08-19	2,547	2,551	2,530	2,535	23,400	1,267.50
2019-08-16	2,475	2,518	2,469	2,507	42,500	1,253.50
2019-08-15	2,436	2,487	2,434	2,485	61,900	1,242.50
2019-08-14	2,533	2,560	2,529	2,536	39,100	1,268
2019-08-13	2,495	2,511	2,447	2,502	73,000	1,251
2019-08-09	2,557	2,560	2,516	2,531	45,600	1,265.50
2019-08-08	2,535	2,582	2,510	2,537	41,900	1,268.50
2019-08-07	2,550	2,566	2,532	2,556	58,400	1,278
2019-08-06	2,563	2,579	2,509	2,571	97,600	1,285.50
2019-08-05	2,700	2,700	2,575	2,613	114,800	1,306.50
2019-08-02	2,885	2,885	2,724	2,738	130,800	1,369
2019-08-01	2,920	2,976	2,920	2,935	85,100	1,467.50
2019-07-31	2,872	2,919	2,855	2,905	89,400	1,452.50
2019-07-30	2,880	2,904	2,865	2,892	100,600	1,446
2019-07-29	2,865	2,887	2,841	2,860	77,900	1,430
2019-07-26	2,845	2,856	2,808	2,851	48,200	1,425.50
2019-07-25	2,778	2,872	2,774	2,851	107,000	1,425.50
2019-07-24	2,760	2,771	2,725	2,744	78,300	1,372
2019-07-23	2,772	2,788	2,755	2,775	68,900	1,387.50
2019-07-22	2,780	2,803	2,766	2,781	49,000	1,390.50
2019-07-19	2,698	2,790	2,673	2,786	77,800	1,393
2019-07-18	2,763	2,780	2,678	2,688	91,100	1,344
2019-07-17	2,806	2,822	2,775	2,797	39,600	1,398.50
2019-07-16	2,832	2,834	2,788	2,821	33,300	1,410.50
2019-07-12	2,865	2,880	2,824	2,846	50,700	1,423
2019-07-11	2,833	2,860	2,824	2,844	47,000	1,422
2019-07-10	2,853	2,854	2,816	2,834	58,100	1,417
2019-07-09	2,865	2,903	2,820	2,847	65,000	1,423.50
2019-07-08	2,893	2,904	2,855	2,861	43,100	1,430.50
2019-07-05	2,902	2,913	2,872	2,887	28,400	1,443.50
2019-07-04	2,899	2,922	2,870	2,890	30,900	1,445
2019-07-03	2,823	2,877	2,820	2,873	50,900	1,436.50
2019-07-02	2,857	2,877	2,830	2,870	45,800	1,435
2019-07-01	2,808	2,867	2,808	2,861	82,900	1,430.50
2019-06-28	2,742	2,766	2,720	2,758	78,700	1,379
2019-06-27	2,724	2,794	2,724	2,787	57,100	1,393.50
2019-06-26	2,725	2,749	2,713	2,718	42,900	1,359
2019-06-25	2,763	2,788	2,735	2,741	31,700	1,370.50
2019-06-24	2,760	2,787	2,747	2,768	29,500	1,384
2019-06-21	2,802	2,813	2,733	2,756	92,400	1,378
2019-06-20	2,812	2,827	2,800	2,805	29,100	1,402.50
2019-06-19	2,770	2,834	2,756	2,822	79,100	1,411
2019-06-18	2,820	2,831	2,766	2,773	43,800	1,386.50
2019-06-17	2,871	2,874	2,807	2,807	49,200	1,403.50
2019-06-14	2,885	2,907	2,852	2,885	64,600	1,442.50
2019-06-13	2,892	2,892	2,833	2,876	72,700	1,438
2019-06-12	2,975	2,975	2,875	2,918	44,400	1,459
2019-06-11	2,925	2,982	2,900	2,975	64,600	1,487.50
2019-06-10	2,950	2,950	2,900	2,925	45,800	1,462.50
2019-06-07	2,906	2,916	2,845	2,907	60,900	1,453.50
2019-06-06	2,851	2,886	2,823	2,856	52,500	1,428
2019-06-05	2,791	2,885	2,785	2,860	96,000	1,430
2019-06-04	2,754	2,754	2,709	2,736	81,200	1,368
2019-06-03	2,751	2,763	2,709	2,742	82,200	1,371
2019-05-31	2,836	2,841	2,783	2,792	71,200	1,396
2019-05-30	2,826	2,880	2,826	2,876	45,100	1,438
2019-05-29	2,782	2,835	2,748	2,823	77,700	1,411.50
2019-05-28	2,835	2,840	2,808	2,821	90,900	1,410.50
2019-05-27	2,827	2,840	2,796	2,828	25,600	1,414
2019-05-24	2,750	2,833	2,747	2,815	73,300	1,407.50
2019-05-23	2,762	2,797	2,755	2,786	71,900	1,393
2019-05-22	2,802	2,820	2,768	2,786	60,900	1,393
2019-05-21	2,778	2,824	2,765	2,792	65,000	1,396
2019-05-20	2,837	2,856	2,790	2,813	47,200	1,406.50
2019-05-17	2,830	2,832	2,797	2,820	63,200	1,410
2019-05-16	2,794	2,814	2,754	2,800	87,200	1,400
2019-05-15	2,851	2,851	2,754	2,795	132,900	1,397.50
2019-05-14	2,776	2,882	2,757	2,868	66,400	1,434
2019-05-13	2,870	2,925	2,803	2,876	82,300	1,438
2019-05-10	2,971	3,020	2,840	2,933	127,600	1,466.50
2019-05-09	3,035	3,045	2,978	2,992	93,500	1,496
2019-05-08	3,115	3,130	3,050	3,085	76,600	1,542.50
2019-05-07	3,215	3,245	3,145	3,170	78,400	1,585
2019-04-26	3,265	3,265	3,220	3,265	35,200	1,632.50
2019-04-25	3,260	3,300	3,200	3,290	84,400	1,645
2019-04-24	3,360	3,360	3,255	3,285	51,700	1,642.50
2019-04-23	3,330	3,380	3,315	3,355	45,700	1,677.50
2019-04-22	3,305	3,320	3,260	3,315	31,200	1,657.50
2019-04-19	3,380	3,380	3,315	3,325	35,500	1,662.50
2019-04-18	3,435	3,435	3,345	3,350	54,200	1,675
2019-04-17	3,400	3,460	3,395	3,435	84,700	1,717.50
2019-04-16	3,380	3,380	3,320	3,365	50,000	1,682.50
2019-04-15	3,380	3,440	3,375	3,410	81,300	1,705
2019-04-12	3,300	3,325	3,250	3,275	52,600	1,637.50
2019-04-11	3,305	3,305	3,235	3,285	46,500	1,642.50
2019-04-10	3,300	3,320	3,265	3,305	49,900	1,652.50
2019-04-09	3,310	3,355	3,265	3,355	89,800	1,677.50
2019-04-08	3,365	3,365	3,290	3,320	48,900	1,660
2019-04-05	3,305	3,350	3,300	3,340	54,500	1,670
2019-04-04	3,375	3,385	3,310	3,330	58,700	1,665
2019-04-03	3,295	3,380	3,285	3,360	78,700	1,680
2019-04-02	3,385	3,385	3,300	3,345	80,100	1,672.50
2019-04-01	3,205	3,360	3,195	3,325	134,600	1,662.50
2019-03-29	3,160	3,175	3,110	3,125	58,300	1,562.50
2019-03-28	3,175	3,205	3,120	3,155	84,900	1,577.50
2019-03-27	3,225	3,260	3,150	3,250	90,100	1,625
2019-03-26	3,190	3,335	3,155	3,320	127,100	1,660
2019-03-25	3,205	3,210	3,130	3,150	115,900	1,575
2019-03-22	3,245	3,270	3,190	3,265	276,500	1,632.50
2019-03-20	3,265	3,285	3,205	3,245	119,300	1,622.50
2019-03-19	3,270	3,280	3,220	3,240	106,000	1,620
2019-03-18	3,310	3,310	3,225	3,270	118,800	1,635
2019-03-15	3,255	3,340	3,245	3,275	152,300	1,637.50
2019-03-14	3,260	3,290	3,220	3,245	113,300	1,622.50
2019-03-13	3,330	3,365	3,230	3,235	92,400	1,617.50
2019-03-12	3,295	3,385	3,255	3,345	101,400	1,672.50
2019-03-11	3,320	3,325	3,260	3,280	109,600	1,640
2019-03-08	3,440	3,450	3,320	3,340	134,100	1,670
2019-03-07	3,375	3,450	3,360	3,430	84,000	1,715
2019-03-06	3,425	3,435	3,395	3,430	68,300	1,715
2019-03-05	3,380	3,445	3,360	3,440	73,800	1,720
2019-03-04	3,510	3,510	3,410	3,440	86,200	1,720
2019-03-01	3,460	3,505	3,460	3,490	52,100	1,745
2019-02-28	3,475	3,475	3,420	3,445	52,600	1,722.50
2019-02-27	3,485	3,500	3,460	3,465	67,300	1,732.50
2019-02-26	3,565	3,585	3,460	3,485	48,800	1,742.50
2019-02-25	3,560	3,600	3,520	3,550	56,600	1,775
2019-02-22	3,670	3,670	3,540	3,560	100,000	1,780
2019-02-21	3,530	3,735	3,440	3,715	194,500	1,857.50
2019-02-20	3,580	3,580	3,495	3,525	78,400	1,762.50
2019-02-19	3,495	3,580	3,490	3,565	80,800	1,782.50
2019-02-18	3,480	3,520	3,425	3,460	100,100	1,730
2019-02-15	3,265	3,360	3,235	3,315	68,900	1,657.50
2019-02-14	3,260	3,295	3,230	3,265	49,100	1,632.50
2019-02-13	3,205	3,270	3,205	3,260	57,900	1,630
2019-02-12	3,025	3,195	2,981	3,190	91,200	1,595
2019-02-08	2,989	2,989	2,923	2,934	42,400	1,467
2019-02-07	3,060	3,060	2,997	2,998	40,400	1,499
2019-02-06	3,120	3,120	3,055	3,070	42,400	1,535
2019-02-05	3,110	3,130	3,080	3,110	41,600	1,555
2019-02-04	3,050	3,140	3,050	3,140	63,000	1,570
2019-02-01	3,110	3,110	3,015	3,015	68,600	1,507.50
2019-01-31	3,130	3,165	3,095	3,130	54,700	1,565
2019-01-30	3,135	3,135	3,065	3,080	68,200	1,540
2019-01-29	3,105	3,120	3,080	3,105	36,800	1,552.50
2019-01-28	3,180	3,180	3,100	3,110	52,200	1,555
2019-01-25	3,160	3,220	3,160	3,180	36,800	1,590
2019-01-24	3,135	3,190	3,130	3,180	28,900	1,590
2019-01-23	3,190	3,195	3,150	3,165	36,300	1,582.50
2019-01-22	3,280	3,280	3,190	3,215	24,500	1,607.50
2019-01-21	3,270	3,300	3,225	3,275	36,400	1,637.50
2019-01-18	3,250	3,265	3,215	3,220	37,300	1,610
2019-01-17	3,145	3,210	3,140	3,190	35,300	1,595
2019-01-16	3,145	3,155	3,090	3,120	32,300	1,560
2019-01-15	3,100	3,185	3,095	3,185	43,700	1,592.50
2019-01-11	3,245	3,245	3,145	3,160	35,900	1,580
2019-01-10	3,140	3,210	3,115	3,205	52,800	1,602.50
2019-01-09	3,250	3,255	3,175	3,190	44,100	1,595
2019-01-08	3,200	3,275	3,170	3,255	62,500	1,627.50
2019-01-07	3,220	3,255	3,150	3,180	97,100	1,590
2019-01-04	2,982	3,085	2,956	3,085	52,400	1,542.50

分割・併合履歴： [2024-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7327 (株)第四北越フィナンシャルグループ の時系列データ [2019年度]

7327 (株)第四北越フィナンシャルグループの時系列データ [2019年度]