7327 (株)第四北越フィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,549	2,567	2,540	2,540	28,200	1,270
2021-12-29	2,504	2,565	2,504	2,565	62,700	1,282.50
2021-12-28	2,490	2,521	2,479	2,519	55,800	1,259.50
2021-12-27	2,454	2,483	2,452	2,470	50,200	1,235
2021-12-24	2,474	2,475	2,453	2,454	32,300	1,227
2021-12-23	2,477	2,489	2,465	2,474	25,500	1,237
2021-12-22	2,468	2,474	2,446	2,467	34,700	1,233.50
2021-12-21	2,465	2,483	2,452	2,461	58,100	1,230.50
2021-12-20	2,506	2,506	2,442	2,448	56,500	1,224
2021-12-17	2,536	2,540	2,496	2,534	107,300	1,267
2021-12-16	2,503	2,526	2,493	2,521	64,500	1,260.50
2021-12-15	2,485	2,504	2,480	2,487	32,800	1,243.50
2021-12-14	2,473	2,500	2,470	2,480	56,900	1,240
2021-12-13	2,555	2,555	2,466	2,474	106,800	1,237
2021-12-10	2,479	2,479	2,448	2,455	72,700	1,227.50
2021-12-09	2,460	2,463	2,448	2,454	31,000	1,227
2021-12-08	2,484	2,491	2,463	2,463	50,700	1,231.50
2021-12-07	2,439	2,484	2,418	2,484	79,000	1,242
2021-12-06	2,407	2,420	2,395	2,402	49,800	1,201
2021-12-03	2,374	2,409	2,369	2,407	65,200	1,203.50
2021-12-02	2,335	2,369	2,333	2,341	104,400	1,170.50
2021-12-01	2,280	2,362	2,280	2,360	124,500	1,180
2021-11-30	2,342	2,350	2,277	2,300	459,200	1,150
2021-11-29	2,380	2,380	2,324	2,331	168,000	1,165.50
2021-11-26	2,410	2,410	2,391	2,407	93,100	1,203.50
2021-11-25	2,444	2,463	2,422	2,432	81,700	1,216
2021-11-24	2,484	2,488	2,427	2,435	63,400	1,217.50
2021-11-22	2,427	2,449	2,412	2,434	71,100	1,217
2021-11-19	2,450	2,455	2,419	2,449	109,500	1,224.50
2021-11-18	2,500	2,500	2,458	2,461	86,800	1,230.50
2021-11-17	2,524	2,527	2,500	2,500	47,800	1,250
2021-11-16	2,559	2,561	2,524	2,524	50,000	1,262
2021-11-15	2,600	2,620	2,547	2,558	48,900	1,279
2021-11-12	2,580	2,611	2,579	2,594	43,700	1,297
2021-11-11	2,595	2,596	2,562	2,568	34,100	1,284
2021-11-10	2,576	2,593	2,568	2,583	33,300	1,291.50
2021-11-09	2,617	2,625	2,576	2,576	47,700	1,288
2021-11-08	2,631	2,632	2,613	2,613	34,100	1,306.50
2021-11-05	2,605	2,628	2,602	2,624	41,100	1,312
2021-11-04	2,623	2,639	2,613	2,639	53,600	1,319.50
2021-11-02	2,610	2,630	2,595	2,601	39,600	1,300.50
2021-11-01	2,585	2,617	2,576	2,617	57,900	1,308.50
2021-10-29	2,536	2,552	2,520	2,550	48,400	1,275
2021-10-28	2,534	2,548	2,516	2,536	67,700	1,268
2021-10-27	2,556	2,560	2,539	2,550	22,500	1,275
2021-10-26	2,573	2,580	2,548	2,557	37,300	1,278.50
2021-10-25	2,595	2,599	2,569	2,569	36,700	1,284.50
2021-10-22	2,570	2,587	2,559	2,571	38,000	1,285.50
2021-10-21	2,600	2,616	2,595	2,597	28,500	1,298.50
2021-10-20	2,597	2,644	2,576	2,586	40,200	1,293
2021-10-19	2,587	2,588	2,556	2,588	36,900	1,294
2021-10-18	2,567	2,574	2,543	2,574	40,600	1,287
2021-10-15	2,547	2,567	2,530	2,557	78,000	1,278.50
2021-10-14	2,555	2,569	2,537	2,542	68,100	1,271
2021-10-13	2,630	2,630	2,580	2,587	70,900	1,293.50
2021-10-12	2,602	2,637	2,602	2,629	60,200	1,314.50
2021-10-11	2,623	2,644	2,612	2,626	42,000	1,313
2021-10-08	2,660	2,669	2,619	2,623	68,000	1,311.50
2021-10-07	2,600	2,629	2,575	2,612	78,000	1,306
2021-10-06	2,578	2,634	2,573	2,612	114,800	1,306
2021-10-05	2,547	2,576	2,526	2,559	73,000	1,279.50
2021-10-04	2,537	2,565	2,530	2,563	113,700	1,281.50
2021-10-01	2,535	2,539	2,488	2,503	101,700	1,251.50
2021-09-30	2,568	2,580	2,545	2,545	71,200	1,272.50
2021-09-29	2,572	2,580	2,534	2,554	155,700	1,277
2021-09-28	2,699	2,699	2,648	2,674	93,400	1,337
2021-09-27	2,700	2,708	2,659	2,671	126,100	1,335.50
2021-09-24	2,614	2,647	2,614	2,646	129,600	1,323
2021-09-22	2,595	2,595	2,543	2,543	166,100	1,271.50
2021-09-21	2,599	2,637	2,591	2,602	183,300	1,301
2021-09-17	2,720	2,720	2,692	2,706	162,500	1,353
2021-09-16	2,739	2,743	2,720	2,730	151,700	1,365
2021-09-15	2,700	2,740	2,697	2,733	146,400	1,366.50
2021-09-14	2,725	2,729	2,703	2,725	215,600	1,362.50
2021-09-13	2,710	2,724	2,693	2,719	155,900	1,359.50
2021-09-10	2,660	2,720	2,656	2,720	232,500	1,360
2021-09-09	2,700	2,719	2,664	2,676	167,900	1,338
2021-09-08	2,720	2,732	2,691	2,727	238,200	1,363.50
2021-09-07	2,767	2,775	2,730	2,743	171,100	1,371.50
2021-09-06	2,781	2,791	2,753	2,761	95,100	1,380.50
2021-09-03	2,748	2,795	2,741	2,766	142,900	1,383
2021-09-02	2,727	2,750	2,714	2,748	60,900	1,374
2021-09-01	2,710	2,744	2,698	2,739	94,900	1,369.50
2021-08-31	2,665	2,741	2,660	2,710	131,700	1,355
2021-08-30	2,666	2,705	2,660	2,705	70,400	1,352.50
2021-08-27	2,623	2,653	2,617	2,635	43,300	1,317.50
2021-08-26	2,625	2,637	2,606	2,626	79,800	1,313
2021-08-25	2,626	2,626	2,602	2,616	50,300	1,308
2021-08-24	2,599	2,614	2,590	2,611	57,700	1,305.50
2021-08-23	2,581	2,608	2,578	2,584	68,300	1,292
2021-08-20	2,548	2,567	2,531	2,563	71,800	1,281.50
2021-08-19	2,538	2,572	2,538	2,543	59,700	1,271.50
2021-08-18	2,526	2,566	2,526	2,552	50,600	1,276
2021-08-17	2,552	2,565	2,519	2,526	61,700	1,263
2021-08-16	2,553	2,553	2,526	2,538	63,700	1,269
2021-08-13	2,525	2,588	2,523	2,574	54,900	1,287
2021-08-12	2,525	2,540	2,502	2,523	64,100	1,261.50
2021-08-11	2,464	2,509	2,464	2,494	70,600	1,247
2021-08-10	2,450	2,471	2,443	2,445	40,800	1,222.50
2021-08-06	2,431	2,459	2,430	2,455	25,800	1,227.50
2021-08-05	2,418	2,434	2,418	2,431	41,300	1,215.50
2021-08-04	2,453	2,460	2,426	2,434	41,800	1,217
2021-08-03	2,480	2,488	2,442	2,453	47,200	1,226.50
2021-08-02	2,418	2,486	2,416	2,482	65,200	1,241
2021-07-30	2,436	2,443	2,413	2,418	47,700	1,209
2021-07-29	2,466	2,477	2,429	2,436	40,100	1,218
2021-07-28	2,449	2,467	2,446	2,466	43,200	1,233
2021-07-27	2,443	2,468	2,442	2,468	51,100	1,234
2021-07-26	2,430	2,437	2,412	2,426	50,900	1,213
2021-07-21	2,391	2,419	2,385	2,385	79,100	1,192.50
2021-07-20	2,382	2,398	2,375	2,390	58,900	1,195
2021-07-19	2,410	2,414	2,396	2,399	87,200	1,199.50
2021-07-16	2,454	2,469	2,435	2,435	60,100	1,217.50
2021-07-15	2,488	2,503	2,460	2,466	66,800	1,233
2021-07-14	2,489	2,499	2,472	2,475	59,500	1,237.50
2021-07-13	2,455	2,495	2,445	2,494	100,200	1,247
2021-07-12	2,442	2,456	2,424	2,429	81,200	1,214.50
2021-07-09	2,361	2,405	2,356	2,404	113,700	1,202
2021-07-08	2,396	2,412	2,380	2,380	88,900	1,190
2021-07-07	2,400	2,413	2,390	2,405	80,900	1,202.50
2021-07-06	2,439	2,450	2,430	2,443	21,300	1,221.50
2021-07-05	2,410	2,437	2,410	2,433	36,900	1,216.50
2021-07-02	2,427	2,442	2,412	2,429	57,900	1,214.50
2021-07-01	2,425	2,435	2,400	2,400	67,900	1,200
2021-06-30	2,432	2,452	2,413	2,413	59,900	1,206.50
2021-06-29	2,430	2,447	2,423	2,432	56,200	1,216
2021-06-28	2,450	2,475	2,444	2,475	56,200	1,237.50
2021-06-25	2,435	2,449	2,422	2,443	58,500	1,221.50
2021-06-24	2,400	2,418	2,394	2,411	55,900	1,205.50
2021-06-23	2,407	2,417	2,400	2,404	44,200	1,202
2021-06-22	2,398	2,420	2,388	2,419	97,200	1,209.50
2021-06-21	2,351	2,361	2,338	2,350	128,200	1,175
2021-06-18	2,409	2,409	2,368	2,368	93,600	1,184
2021-06-17	2,420	2,448	2,397	2,398	78,600	1,199
2021-06-16	2,392	2,420	2,391	2,417	53,600	1,208.50
2021-06-15	2,371	2,393	2,368	2,393	43,100	1,196.50
2021-06-14	2,388	2,388	2,362	2,371	57,400	1,185.50
2021-06-11	2,393	2,393	2,357	2,370	146,900	1,185
2021-06-10	2,363	2,381	2,359	2,376	99,200	1,188
2021-06-09	2,399	2,405	2,373	2,375	63,300	1,187.50
2021-06-08	2,394	2,414	2,378	2,399	71,700	1,199.50
2021-06-07	2,415	2,415	2,382	2,382	56,500	1,191
2021-06-04	2,424	2,435	2,415	2,415	46,300	1,207.50
2021-06-03	2,420	2,441	2,400	2,424	77,900	1,212
2021-06-02	2,388	2,423	2,373	2,411	91,600	1,205.50
2021-06-01	2,373	2,390	2,361	2,390	57,400	1,195
2021-05-31	2,411	2,411	2,360	2,369	87,100	1,184.50
2021-05-28	2,382	2,428	2,375	2,424	100,800	1,212
2021-05-27	2,400	2,401	2,350	2,350	162,500	1,175
2021-05-26	2,434	2,447	2,402	2,403	53,200	1,201.50
2021-05-25	2,470	2,472	2,434	2,450	74,600	1,225
2021-05-24	2,470	2,491	2,462	2,470	68,300	1,235
2021-05-21	2,440	2,465	2,431	2,450	74,000	1,225
2021-05-20	2,430	2,449	2,424	2,445	80,400	1,222.50
2021-05-19	2,424	2,453	2,414	2,425	69,900	1,212.50
2021-05-18	2,424	2,445	2,410	2,435	89,200	1,217.50
2021-05-17	2,385	2,418	2,372	2,399	76,400	1,199.50
2021-05-14	2,396	2,407	2,383	2,385	111,700	1,192.50
2021-05-13	2,368	2,383	2,353	2,356	82,300	1,178
2021-05-12	2,382	2,388	2,355	2,374	87,400	1,187
2021-05-11	2,414	2,417	2,377	2,381	79,800	1,190.50
2021-05-10	2,400	2,429	2,392	2,419	69,900	1,209.50
2021-05-07	2,384	2,415	2,378	2,408	84,700	1,204
2021-05-06	2,353	2,398	2,353	2,355	105,200	1,177.50
2021-04-30	2,355	2,370	2,344	2,348	70,800	1,174
2021-04-28	2,366	2,389	2,341	2,342	88,800	1,171
2021-04-27	2,361	2,383	2,359	2,359	61,000	1,179.50
2021-04-26	2,405	2,405	2,361	2,361	68,400	1,180.50
2021-04-23	2,380	2,395	2,376	2,388	47,000	1,194
2021-04-22	2,400	2,405	2,369	2,388	77,600	1,194
2021-04-21	2,377	2,387	2,354	2,374	111,100	1,187
2021-04-20	2,405	2,413	2,381	2,402	85,100	1,201
2021-04-19	2,411	2,435	2,395	2,403	68,300	1,201.50
2021-04-16	2,398	2,423	2,389	2,417	72,500	1,208.50
2021-04-15	2,394	2,425	2,389	2,401	63,800	1,200.50
2021-04-14	2,379	2,398	2,359	2,394	56,300	1,197
2021-04-13	2,403	2,425	2,381	2,386	96,400	1,193
2021-04-12	2,400	2,425	2,394	2,401	59,400	1,200.50
2021-04-09	2,400	2,421	2,390	2,395	97,600	1,197.50
2021-04-08	2,470	2,470	2,393	2,403	119,700	1,201.50
2021-04-07	2,480	2,509	2,472	2,486	66,500	1,243
2021-04-06	2,552	2,565	2,481	2,486	98,200	1,243
2021-04-05	2,560	2,599	2,549	2,571	74,200	1,285.50
2021-04-02	2,576	2,580	2,536	2,555	80,400	1,277.50
2021-04-01	2,590	2,615	2,535	2,544	85,400	1,272
2021-03-31	2,651	2,674	2,608	2,610	82,100	1,305
2021-03-30	2,662	2,704	2,621	2,692	132,300	1,346
2021-03-29	2,780	2,789	2,711	2,755	163,800	1,377.50
2021-03-26	2,794	2,800	2,739	2,746	189,800	1,373
2021-03-25	2,755	2,784	2,718	2,727	120,600	1,363.50
2021-03-24	2,792	2,807	2,703	2,705	169,900	1,352.50
2021-03-23	2,942	2,947	2,847	2,847	139,500	1,423.50
2021-03-22	2,938	2,969	2,912	2,955	112,600	1,477.50
2021-03-19	2,909	3,015	2,909	2,931	333,600	1,465.50
2021-03-18	2,815	2,870	2,797	2,869	119,800	1,434.50
2021-03-17	2,732	2,797	2,727	2,797	101,700	1,398.50
2021-03-16	2,751	2,756	2,715	2,732	90,300	1,366
2021-03-15	2,704	2,769	2,695	2,745	117,600	1,372.50
2021-03-12	2,644	2,671	2,614	2,671	127,600	1,335.50
2021-03-11	2,619	2,660	2,614	2,651	86,000	1,325.50
2021-03-10	2,583	2,623	2,541	2,603	143,000	1,301.50
2021-03-09	2,554	2,613	2,533	2,592	120,000	1,296
2021-03-08	2,511	2,544	2,501	2,513	103,600	1,256.50
2021-03-05	2,446	2,490	2,429	2,489	99,200	1,244.50
2021-03-04	2,440	2,495	2,409	2,446	130,900	1,223
2021-03-03	2,422	2,444	2,403	2,440	109,300	1,220
2021-03-02	2,391	2,430	2,365	2,422	117,300	1,211
2021-03-01	2,393	2,393	2,340	2,392	142,500	1,196
2021-02-26	2,365	2,393	2,350	2,350	123,600	1,175
2021-02-25	2,387	2,410	2,364	2,398	130,100	1,199
2021-02-24	2,334	2,380	2,332	2,356	118,500	1,178
2021-02-22	2,327	2,372	2,327	2,334	71,100	1,167
2021-02-19	2,338	2,349	2,321	2,327	68,600	1,163.50
2021-02-18	2,387	2,391	2,341	2,358	103,500	1,179
2021-02-17	2,408	2,431	2,385	2,387	76,700	1,193.50
2021-02-16	2,343	2,447	2,342	2,389	100,000	1,194.50
2021-02-15	2,332	2,349	2,315	2,342	49,900	1,171
2021-02-12	2,302	2,311	2,292	2,305	41,800	1,152.50
2021-02-10	2,306	2,309	2,283	2,283	66,800	1,141.50
2021-02-09	2,329	2,330	2,300	2,307	72,100	1,153.50
2021-02-08	2,278	2,330	2,274	2,330	96,200	1,165
2021-02-05	2,254	2,270	2,228	2,259	89,400	1,129.50
2021-02-04	2,221	2,258	2,221	2,254	62,700	1,127
2021-02-03	2,219	2,255	2,209	2,240	69,600	1,120
2021-02-02	2,206	2,210	2,190	2,203	46,800	1,101.50
2021-02-01	2,190	2,204	2,185	2,193	58,500	1,096.50
2021-01-29	2,211	2,215	2,177	2,184	98,500	1,092
2021-01-28	2,196	2,212	2,185	2,210	170,800	1,105
2021-01-27	2,220	2,232	2,210	2,218	53,700	1,109
2021-01-26	2,235	2,245	2,214	2,215	61,300	1,107.50
2021-01-25	2,258	2,260	2,212	2,231	63,200	1,115.50
2021-01-22	2,215	2,257	2,210	2,240	68,900	1,120
2021-01-21	2,222	2,261	2,222	2,230	44,000	1,115
2021-01-20	2,267	2,269	2,212	2,241	100,400	1,120.50
2021-01-19	2,297	2,299	2,270	2,270	53,400	1,135
2021-01-18	2,266	2,296	2,246	2,285	40,700	1,142.50
2021-01-15	2,302	2,309	2,266	2,266	72,700	1,133
2021-01-14	2,282	2,318	2,282	2,305	67,500	1,152.50
2021-01-13	2,281	2,302	2,279	2,302	59,600	1,151
2021-01-12	2,293	2,304	2,265	2,304	64,000	1,152
2021-01-08	2,250	2,300	2,242	2,295	70,200	1,147.50
2021-01-07	2,282	2,300	2,256	2,256	90,300	1,128
2021-01-06	2,174	2,237	2,174	2,226	40,200	1,113
2021-01-05	2,183	2,197	2,159	2,174	55,000	1,087
2021-01-04	2,228	2,228	2,154	2,171	72,800	1,085.50

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 [2021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 [2021年度]