7327 (株)第四北越フィナンシャルグループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,265	2,265	2,220	2,220	72,200	1,110
2020-12-29	2,254	2,279	2,238	2,276	74,000	1,138
2020-12-28	2,240	2,253	2,226	2,249	57,200	1,124.50
2020-12-25	2,212	2,246	2,202	2,240	47,300	1,120
2020-12-24	2,187	2,213	2,179	2,196	67,800	1,098
2020-12-23	2,220	2,230	2,142	2,158	154,900	1,079
2020-12-22	2,267	2,284	2,231	2,233	60,400	1,116.50
2020-12-21	2,326	2,342	2,279	2,293	89,500	1,146.50
2020-12-18	2,332	2,341	2,303	2,305	105,200	1,152.50
2020-12-17	2,356	2,361	2,326	2,332	51,300	1,166
2020-12-16	2,368	2,383	2,356	2,356	39,300	1,178
2020-12-15	2,361	2,375	2,347	2,350	51,600	1,175
2020-12-14	2,380	2,413	2,371	2,380	58,300	1,190
2020-12-11	2,385	2,385	2,345	2,374	86,700	1,187
2020-12-10	2,365	2,378	2,347	2,347	56,400	1,173.50
2020-12-09	2,320	2,373	2,320	2,363	52,200	1,181.50
2020-12-08	2,325	2,344	2,311	2,319	33,700	1,159.50
2020-12-07	2,368	2,369	2,329	2,337	56,800	1,168.50
2020-12-04	2,375	2,392	2,331	2,339	88,800	1,169.50
2020-12-03	2,398	2,417	2,382	2,394	66,400	1,197
2020-12-02	2,437	2,437	2,385	2,401	138,000	1,200.50
2020-12-01	2,356	2,417	2,350	2,387	171,300	1,193.50
2020-11-30	2,380	2,434	2,345	2,364	313,300	1,182
2020-11-27	2,280	2,390	2,280	2,368	221,800	1,184
2020-11-26	2,190	2,262	2,152	2,257	124,700	1,128.50
2020-11-25	2,245	2,246	2,170	2,170	102,600	1,085
2020-11-24	2,170	2,208	2,162	2,173	99,500	1,086.50
2020-11-20	2,112	2,140	2,095	2,132	74,000	1,066
2020-11-19	2,112	2,130	2,105	2,118	56,200	1,059
2020-11-18	2,147	2,147	2,117	2,132	63,300	1,066
2020-11-17	2,150	2,161	2,130	2,152	75,600	1,076
2020-11-16	2,170	2,184	2,130	2,155	78,900	1,077.50
2020-11-13	2,120	2,145	2,090	2,123	94,500	1,061.50
2020-11-12	2,142	2,142	2,103	2,135	68,500	1,067.50
2020-11-11	2,158	2,183	2,141	2,153	123,000	1,076.50
2020-11-10	2,116	2,137	2,058	2,108	151,300	1,054
2020-11-09	2,087	2,092	2,041	2,048	69,300	1,024
2020-11-06	2,050	2,081	2,025	2,074	71,200	1,037
2020-11-05	2,030	2,043	1,995	2,041	129,400	1,020.50
2020-11-04	2,099	2,099	2,039	2,040	116,400	1,020
2020-11-02	2,020	2,072	2,017	2,069	80,400	1,034.50
2020-10-30	2,001	2,008	1,980	1,996	90,900	998
2020-10-29	1,997	2,015	1,995	2,000	58,100	1,000
2020-10-28	2,015	2,016	1,986	2,013	98,700	1,006.50
2020-10-27	2,046	2,046	2,013	2,038	60,200	1,019
2020-10-26	2,050	2,059	2,035	2,052	58,700	1,026
2020-10-23	2,061	2,073	2,042	2,055	66,400	1,027.50
2020-10-22	2,088	2,088	2,049	2,054	66,400	1,027
2020-10-21	2,099	2,126	2,084	2,084	62,400	1,042
2020-10-20	2,125	2,128	2,066	2,080	92,800	1,040
2020-10-19	2,134	2,159	2,134	2,143	58,000	1,071.50
2020-10-16	2,140	2,146	2,124	2,133	38,500	1,066.50
2020-10-15	2,154	2,160	2,133	2,138	64,600	1,069
2020-10-14	2,193	2,196	2,164	2,179	48,000	1,089.50
2020-10-13	2,197	2,200	2,167	2,190	32,600	1,095
2020-10-12	2,178	2,199	2,162	2,199	36,900	1,099.50
2020-10-09	2,248	2,248	2,186	2,190	66,200	1,095
2020-10-08	2,239	2,257	2,231	2,237	61,700	1,118.50
2020-10-07	2,234	2,249	2,199	2,237	63,500	1,118.50
2020-10-06	2,200	2,243	2,188	2,234	84,600	1,117
2020-10-05	2,187	2,237	2,170	2,205	71,300	1,102.50
2020-10-02	2,199	2,204	2,139	2,153	97,000	1,076.50
2020-09-30	2,249	2,249	2,171	2,171	96,200	1,085.50
2020-09-29	2,306	2,331	2,257	2,266	113,900	1,133
2020-09-28	2,299	2,360	2,273	2,352	119,800	1,176
2020-09-25	2,253	2,292	2,239	2,273	113,800	1,136.50
2020-09-24	2,264	2,264	2,203	2,203	132,300	1,101.50
2020-09-23	2,251	2,295	2,240	2,260	164,800	1,130
2020-09-18	2,261	2,314	2,245	2,296	672,300	1,148
2020-09-17	2,277	2,299	2,245	2,255	162,100	1,127.50
2020-09-16	2,237	2,252	2,214	2,240	121,600	1,120
2020-09-15	2,211	2,244	2,194	2,241	102,600	1,120.50
2020-09-14	2,195	2,220	2,182	2,196	100,000	1,098
2020-09-11	2,130	2,185	2,114	2,183	127,000	1,091.50
2020-09-10	2,092	2,116	2,075	2,106	93,300	1,053
2020-09-09	2,052	2,095	2,048	2,095	131,200	1,047.50
2020-09-08	2,090	2,115	2,087	2,115	121,500	1,057.50
2020-09-07	2,116	2,150	2,098	2,106	110,200	1,053
2020-09-04	2,030	2,093	2,030	2,093	98,600	1,046.50
2020-09-03	2,052	2,063	2,032	2,039	65,700	1,019.50
2020-09-02	2,028	2,043	2,011	2,032	67,100	1,016
2020-09-01	2,030	2,032	1,997	2,009	114,600	1,004.50
2020-08-31	2,074	2,107	2,038	2,039	87,400	1,019.50
2020-08-28	2,045	2,092	2,029	2,046	144,100	1,023
2020-08-27	2,023	2,040	2,002	2,015	49,700	1,007.50
2020-08-26	2,010	2,043	2,001	2,042	64,500	1,021
2020-08-25	2,023	2,033	2,001	2,014	113,400	1,007
2020-08-24	2,015	2,038	1,972	1,972	153,400	986
2020-08-21	2,048	2,060	2,026	2,036	43,800	1,018
2020-08-20	2,048	2,070	2,031	2,033	48,100	1,016.50
2020-08-19	2,049	2,057	2,025	2,048	46,500	1,024
2020-08-18	2,042	2,060	2,023	2,051	69,600	1,025.50
2020-08-17	2,072	2,096	2,051	2,066	41,100	1,033
2020-08-14	2,105	2,118	2,070	2,086	46,600	1,043
2020-08-13	2,092	2,134	2,092	2,112	106,600	1,056
2020-08-12	2,009	2,103	2,009	2,091	129,300	1,045.50
2020-08-11	1,965	2,008	1,962	1,987	181,400	993.50
2020-08-07	1,972	1,984	1,902	1,915	121,200	957.50
2020-08-06	1,980	2,023	1,968	1,977	40,700	988.50
2020-08-05	1,976	2,001	1,954	1,995	55,500	997.50
2020-08-04	2,002	2,039	1,989	2,001	124,700	1,000.50
2020-08-03	1,967	1,987	1,951	1,984	53,300	992
2020-07-31	2,022	2,022	1,931	1,931	84,800	965.50
2020-07-30	2,072	2,082	2,035	2,037	54,600	1,018.50
2020-07-29	2,084	2,100	2,072	2,072	55,000	1,036
2020-07-28	2,122	2,141	2,101	2,109	46,900	1,054.50
2020-07-27	2,110	2,137	2,081	2,137	57,400	1,068.50
2020-07-22	2,170	2,193	2,125	2,125	57,700	1,062.50
2020-07-21	2,100	2,152	2,090	2,145	57,900	1,072.50
2020-07-20	2,128	2,128	2,077	2,117	52,500	1,058.50
2020-07-17	2,149	2,164	2,102	2,107	42,000	1,053.50
2020-07-16	2,129	2,165	2,114	2,151	110,900	1,075.50
2020-07-15	2,072	2,124	2,044	2,079	135,900	1,039.50
2020-07-14	2,053	2,093	2,050	2,059	65,000	1,029.50
2020-07-13	2,056	2,075	2,035	2,053	90,900	1,026.50
2020-07-10	2,037	2,039	2,001	2,001	77,600	1,000.50
2020-07-09	2,060	2,068	2,025	2,036	114,000	1,018
2020-07-08	2,116	2,144	2,070	2,070	96,100	1,035
2020-07-07	2,210	2,210	2,140	2,147	55,000	1,073.50
2020-07-06	2,130	2,199	2,130	2,188	48,700	1,094
2020-07-03	2,173	2,183	2,105	2,134	69,600	1,067
2020-07-02	2,197	2,203	2,143	2,150	121,500	1,075
2020-07-01	2,192	2,229	2,179	2,189	70,000	1,094.50
2020-06-30	2,216	2,238	2,180	2,180	46,700	1,090
2020-06-29	2,168	2,190	2,167	2,185	55,900	1,092.50
2020-06-26	2,231	2,241	2,214	2,218	53,500	1,109
2020-06-25	2,180	2,188	2,155	2,188	63,200	1,094
2020-06-24	2,245	2,245	2,190	2,190	64,100	1,095
2020-06-23	2,275	2,286	2,239	2,258	70,400	1,129
2020-06-22	2,280	2,300	2,262	2,262	37,900	1,131
2020-06-19	2,288	2,297	2,258	2,283	101,000	1,141.50
2020-06-18	2,305	2,328	2,271	2,285	79,100	1,142.50
2020-06-17	2,351	2,375	2,332	2,349	66,200	1,174.50
2020-06-16	2,305	2,368	2,259	2,351	73,000	1,175.50
2020-06-15	2,255	2,286	2,211	2,211	43,700	1,105.50
2020-06-12	2,249	2,270	2,212	2,255	105,600	1,127.50
2020-06-11	2,334	2,379	2,310	2,318	112,800	1,159
2020-06-10	2,352	2,352	2,317	2,326	66,300	1,163
2020-06-09	2,430	2,430	2,335	2,358	61,100	1,179
2020-06-08	2,367	2,401	2,348	2,401	92,600	1,200.50
2020-06-05	2,330	2,334	2,279	2,317	86,300	1,158.50
2020-06-04	2,383	2,383	2,277	2,286	68,400	1,143
2020-06-03	2,366	2,383	2,279	2,300	59,900	1,150
2020-06-02	2,284	2,344	2,265	2,316	87,300	1,158
2020-06-01	2,254	2,256	2,220	2,245	67,100	1,122.50
2020-05-29	2,286	2,318	2,254	2,262	167,200	1,131
2020-05-28	2,280	2,336	2,274	2,336	100,900	1,168
2020-05-27	2,193	2,233	2,166	2,233	100,500	1,116.50
2020-05-26	2,120	2,146	2,114	2,143	92,000	1,071.50
2020-05-25	2,130	2,134	2,094	2,112	44,400	1,056
2020-05-22	2,134	2,134	2,073	2,103	73,200	1,051.50
2020-05-21	2,134	2,138	2,114	2,120	44,000	1,060
2020-05-20	2,126	2,146	2,114	2,134	58,800	1,067
2020-05-19	2,217	2,217	2,119	2,146	80,600	1,073
2020-05-18	2,143	2,145	2,102	2,117	64,300	1,058.50
2020-05-15	2,196	2,196	2,141	2,166	62,100	1,083
2020-05-14	2,219	2,219	2,151	2,151	48,900	1,075.50
2020-05-13	2,193	2,225	2,165	2,221	51,400	1,110.50
2020-05-12	2,281	2,281	2,227	2,231	24,300	1,115.50
2020-05-11	2,266	2,294	2,263	2,281	31,600	1,140.50
2020-05-08	2,246	2,278	2,246	2,263	51,200	1,131.50
2020-05-07	2,254	2,254	2,206	2,240	53,000	1,120
2020-05-01	2,310	2,313	2,263	2,278	44,700	1,139
2020-04-30	2,375	2,396	2,344	2,346	48,300	1,173
2020-04-28	2,318	2,344	2,294	2,325	41,300	1,162.50
2020-04-27	2,290	2,317	2,247	2,312	57,900	1,156
2020-04-24	2,229	2,249	2,187	2,240	46,100	1,120
2020-04-23	2,139	2,232	2,139	2,232	54,200	1,116
2020-04-22	2,077	2,159	2,070	2,135	48,200	1,067.50
2020-04-21	2,099	2,124	2,081	2,116	50,400	1,058
2020-04-20	2,094	2,128	2,082	2,123	48,600	1,061.50
2020-04-17	2,120	2,154	2,072	2,091	48,300	1,045.50
2020-04-16	2,070	2,097	2,042	2,097	98,500	1,048.50
2020-04-15	2,213	2,213	2,103	2,120	138,900	1,060
2020-04-14	2,254	2,254	2,177	2,227	73,100	1,113.50
2020-04-13	2,335	2,338	2,237	2,246	65,100	1,123
2020-04-10	2,288	2,373	2,268	2,365	92,500	1,182.50
2020-04-09	2,319	2,319	2,228	2,271	93,500	1,135.50
2020-04-08	2,295	2,363	2,277	2,329	77,400	1,164.50
2020-04-07	2,275	2,323	2,195	2,264	49,800	1,132
2020-04-06	2,152	2,260	2,126	2,241	53,100	1,120.50
2020-04-03	2,143	2,230	2,110	2,143	48,800	1,071.50
2020-04-02	2,223	2,223	2,095	2,123	58,900	1,061.50
2020-04-01	2,346	2,383	2,217	2,249	70,700	1,124.50
2020-03-31	2,421	2,478	2,311	2,363	111,200	1,181.50
2020-03-30	2,355	2,455	2,300	2,455	126,000	1,227.50
2020-03-27	2,368	2,527	2,353	2,527	185,900	1,263.50
2020-03-26	2,240	2,309	2,185	2,282	112,500	1,141
2020-03-25	2,271	2,283	2,193	2,261	94,100	1,130.50
2020-03-24	2,205	2,214	2,090	2,171	99,900	1,085.50
2020-03-23	2,088	2,199	2,021	2,155	128,600	1,077.50
2020-03-19	2,010	2,165	1,971	2,038	155,000	1,019
2020-03-18	1,944	2,053	1,896	1,970	166,300	985
2020-03-17	1,727	1,944	1,700	1,927	144,900	963.50
2020-03-16	1,794	1,871	1,754	1,789	85,500	894.50
2020-03-13	1,750	1,828	1,714	1,779	183,900	889.50
2020-03-12	1,961	1,961	1,852	1,888	180,300	944
2020-03-11	1,985	2,048	1,961	1,961	114,900	980.50
2020-03-10	1,905	1,989	1,845	1,983	110,000	991.50
2020-03-09	2,016	2,048	1,935	1,949	171,700	974.50
2020-03-06	2,176	2,176	2,104	2,122	125,900	1,061
2020-03-05	2,230	2,256	2,211	2,220	71,500	1,110
2020-03-04	2,200	2,241	2,196	2,210	93,000	1,105
2020-03-03	2,291	2,294	2,237	2,250	112,800	1,125
2020-03-02	2,200	2,247	2,173	2,238	165,500	1,119
2020-02-28	2,258	2,279	2,193	2,240	158,300	1,120
2020-02-27	2,400	2,406	2,321	2,328	173,100	1,164
2020-02-26	2,403	2,437	2,385	2,434	105,100	1,217
2020-02-25	2,484	2,495	2,436	2,453	156,200	1,226.50
2020-02-21	2,561	2,612	2,559	2,566	63,500	1,283
2020-02-20	2,573	2,580	2,535	2,546	60,600	1,273
2020-02-19	2,561	2,565	2,531	2,537	76,000	1,268.50
2020-02-18	2,605	2,608	2,557	2,559	62,500	1,279.50
2020-02-17	2,603	2,617	2,586	2,610	45,400	1,305
2020-02-14	2,632	2,646	2,615	2,645	52,200	1,322.50
2020-02-13	2,670	2,670	2,632	2,650	49,800	1,325
2020-02-12	2,700	2,700	2,655	2,660	57,900	1,330
2020-02-10	2,720	2,724	2,690	2,703	42,200	1,351.50
2020-02-07	2,822	2,822	2,725	2,725	38,400	1,362.50
2020-02-06	2,815	2,839	2,810	2,822	58,900	1,411
2020-02-05	2,780	2,792	2,745	2,765	65,900	1,382.50
2020-02-04	2,700	2,756	2,694	2,754	41,700	1,377
2020-02-03	2,688	2,718	2,680	2,703	52,400	1,351.50
2020-01-31	2,758	2,771	2,731	2,738	44,300	1,369
2020-01-30	2,689	2,722	2,680	2,722	58,100	1,361
2020-01-29	2,669	2,730	2,669	2,724	49,100	1,362
2020-01-28	2,640	2,678	2,617	2,675	72,900	1,337.50
2020-01-27	2,688	2,697	2,658	2,665	92,700	1,332.50
2020-01-24	2,775	2,798	2,742	2,746	76,800	1,373
2020-01-23	2,835	2,853	2,800	2,807	63,000	1,403.50
2020-01-22	2,852	2,870	2,835	2,864	71,000	1,432
2020-01-21	2,894	2,912	2,877	2,891	25,500	1,445.50
2020-01-20	2,902	2,934	2,900	2,908	32,500	1,454
2020-01-17	2,881	2,914	2,874	2,893	40,800	1,446.50
2020-01-16	2,900	2,901	2,873	2,874	34,200	1,437
2020-01-15	2,895	2,910	2,858	2,910	71,500	1,455
2020-01-14	2,970	2,970	2,893	2,909	75,500	1,454.50
2020-01-10	2,969	2,985	2,946	2,959	41,900	1,479.50
2020-01-09	3,005	3,010	2,955	2,982	47,100	1,491
2020-01-08	2,953	2,978	2,905	2,937	77,300	1,468.50
2020-01-07	3,005	3,035	2,979	3,025	47,100	1,512.50
2020-01-06	2,985	2,997	2,952	2,979	60,400	1,489.50

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 [2020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 [2020年度]