7327 (株)第四北越フィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,864	2,897	2,847	2,868	90,100	1,434
2022-12-29	2,869	2,870	2,814	2,846	103,100	1,423
2022-12-28	2,853	2,873	2,811	2,859	134,600	1,429.50
2022-12-27	2,801	2,862	2,801	2,853	101,500	1,426.50
2022-12-26	2,825	2,830	2,757	2,792	91,800	1,396
2022-12-23	2,769	2,807	2,756	2,805	145,300	1,402.50
2022-12-22	2,702	2,768	2,675	2,767	181,100	1,383.50
2022-12-21	2,715	2,780	2,658	2,673	269,000	1,336.50
2022-12-20	2,590	2,726	2,588	2,658	309,500	1,329
2022-12-19	2,540	2,584	2,540	2,582	88,600	1,291
2022-12-16	2,540	2,566	2,539	2,543	113,300	1,271.50
2022-12-15	2,523	2,549	2,523	2,544	36,100	1,272
2022-12-14	2,535	2,542	2,523	2,530	53,300	1,265
2022-12-13	2,535	2,538	2,517	2,528	58,900	1,264
2022-12-12	2,551	2,558	2,501	2,511	153,400	1,255.50
2022-12-09	2,495	2,534	2,491	2,526	106,800	1,263
2022-12-08	2,533	2,534	2,498	2,534	144,700	1,267
2022-12-07	2,521	2,565	2,517	2,540	104,700	1,270
2022-12-06	2,500	2,533	2,500	2,512	105,500	1,256
2022-12-05	2,529	2,529	2,496	2,520	171,200	1,260
2022-12-02	2,547	2,554	2,504	2,545	184,400	1,272.50
2022-12-01	2,610	2,610	2,552	2,565	155,500	1,282.50
2022-11-30	2,625	2,630	2,598	2,618	101,100	1,309
2022-11-29	2,606	2,640	2,583	2,625	88,700	1,312.50
2022-11-28	2,695	2,704	2,620	2,620	141,100	1,310
2022-11-25	2,642	2,660	2,619	2,651	85,300	1,325.50
2022-11-24	2,600	2,645	2,593	2,641	95,600	1,320.50
2022-11-22	2,547	2,583	2,547	2,576	72,000	1,288
2022-11-21	2,534	2,544	2,526	2,542	61,000	1,271
2022-11-18	2,560	2,574	2,533	2,533	97,600	1,266.50
2022-11-17	2,540	2,560	2,540	2,558	56,700	1,279
2022-11-16	2,530	2,546	2,514	2,540	69,300	1,270
2022-11-15	2,540	2,549	2,532	2,536	43,400	1,268
2022-11-14	2,570	2,573	2,530	2,540	83,700	1,270
2022-11-11	2,603	2,604	2,576	2,578	65,400	1,289
2022-11-10	2,566	2,594	2,565	2,578	36,300	1,289
2022-11-09	2,582	2,603	2,580	2,593	31,700	1,296.50
2022-11-08	2,572	2,587	2,569	2,570	51,100	1,285
2022-11-07	2,593	2,601	2,570	2,570	67,300	1,285
2022-11-04	2,576	2,600	2,572	2,577	76,200	1,288.50
2022-11-02	2,578	2,605	2,576	2,605	101,500	1,302.50
2022-11-01	2,606	2,614	2,581	2,586	68,100	1,293
2022-10-31	2,611	2,629	2,593	2,625	78,100	1,312.50
2022-10-28	2,594	2,632	2,576	2,577	130,700	1,288.50
2022-10-27	2,675	2,676	2,597	2,600	96,700	1,300
2022-10-26	2,672	2,708	2,662	2,694	71,900	1,347
2022-10-25	2,697	2,697	2,651	2,657	63,400	1,328.50
2022-10-24	2,673	2,689	2,657	2,667	79,400	1,333.50
2022-10-21	2,651	2,670	2,639	2,670	49,800	1,335
2022-10-20	2,652	2,675	2,648	2,671	46,300	1,335.50
2022-10-19	2,670	2,685	2,664	2,673	37,300	1,336.50
2022-10-18	2,679	2,685	2,659	2,678	49,300	1,339
2022-10-17	2,670	2,686	2,652	2,656	52,800	1,328
2022-10-14	2,681	2,710	2,663	2,699	56,700	1,349.50
2022-10-13	2,635	2,638	2,616	2,631	41,100	1,315.50
2022-10-12	2,659	2,659	2,622	2,643	59,300	1,321.50
2022-10-11	2,693	2,718	2,668	2,677	56,900	1,338.50
2022-10-07	2,682	2,723	2,682	2,715	44,700	1,357.50
2022-10-06	2,720	2,752	2,720	2,724	55,800	1,362
2022-10-05	2,706	2,736	2,706	2,714	75,200	1,357
2022-10-04	2,649	2,695	2,649	2,681	68,200	1,340.50
2022-10-03	2,656	2,656	2,586	2,612	59,400	1,306
2022-09-30	2,689	2,701	2,667	2,682	66,500	1,341
2022-09-29	2,678	2,718	2,661	2,705	104,700	1,352.50
2022-09-28	2,655	2,694	2,638	2,688	105,900	1,344
2022-09-27	2,680	2,694	2,659	2,661	70,500	1,330.50
2022-09-26	2,695	2,701	2,649	2,665	87,300	1,332.50
2022-09-22	2,718	2,722	2,707	2,715	64,800	1,357.50
2022-09-21	2,701	2,740	2,701	2,733	65,300	1,366.50
2022-09-20	2,721	2,737	2,714	2,727	81,500	1,363.50
2022-09-16	2,658	2,702	2,654	2,701	77,800	1,350.50
2022-09-15	2,646	2,666	2,640	2,658	43,100	1,329
2022-09-14	2,628	2,649	2,619	2,633	46,700	1,316.50
2022-09-13	2,632	2,661	2,631	2,658	36,600	1,329
2022-09-12	2,636	2,641	2,619	2,632	24,100	1,316
2022-09-09	2,590	2,642	2,590	2,636	75,600	1,318
2022-09-08	2,585	2,606	2,575	2,604	65,500	1,302
2022-09-07	2,579	2,587	2,539	2,560	76,100	1,280
2022-09-06	2,605	2,610	2,582	2,588	57,800	1,294
2022-09-05	2,600	2,606	2,589	2,599	43,300	1,299.50
2022-09-02	2,608	2,628	2,584	2,624	65,200	1,312
2022-09-01	2,610	2,623	2,585	2,595	69,200	1,297.50
2022-08-31	2,621	2,646	2,620	2,623	55,900	1,311.50
2022-08-30	2,610	2,649	2,610	2,648	44,400	1,324
2022-08-29	2,593	2,608	2,582	2,593	43,500	1,296.50
2022-08-26	2,612	2,635	2,607	2,623	34,700	1,311.50
2022-08-25	2,618	2,627	2,601	2,612	40,300	1,306
2022-08-24	2,591	2,607	2,583	2,600	34,200	1,300
2022-08-23	2,607	2,607	2,581	2,586	45,000	1,293
2022-08-22	2,582	2,609	2,582	2,606	25,800	1,303
2022-08-19	2,601	2,604	2,587	2,598	30,900	1,299
2022-08-18	2,589	2,600	2,579	2,583	38,600	1,291.50
2022-08-17	2,589	2,597	2,579	2,589	39,700	1,294.50
2022-08-16	2,570	2,574	2,558	2,565	26,700	1,282.50
2022-08-15	2,600	2,600	2,570	2,573	27,900	1,286.50
2022-08-12	2,560	2,613	2,560	2,598	69,300	1,299
2022-08-10	2,540	2,549	2,536	2,545	23,200	1,272.50
2022-08-09	2,549	2,555	2,534	2,534	25,700	1,267
2022-08-08	2,558	2,569	2,546	2,555	38,500	1,277.50
2022-08-05	2,521	2,550	2,521	2,550	29,700	1,275
2022-08-04	2,541	2,541	2,501	2,520	57,000	1,260
2022-08-03	2,556	2,558	2,524	2,532	47,200	1,266
2022-08-02	2,613	2,620	2,551	2,562	64,700	1,281
2022-08-01	2,590	2,636	2,569	2,636	114,200	1,318
2022-07-29	2,571	2,578	2,556	2,560	47,500	1,280
2022-07-28	2,570	2,592	2,550	2,585	68,400	1,292.50
2022-07-27	2,577	2,588	2,563	2,563	35,400	1,281.50
2022-07-26	2,558	2,590	2,558	2,576	55,400	1,288
2022-07-25	2,547	2,560	2,543	2,544	44,400	1,272
2022-07-22	2,536	2,550	2,521	2,540	48,500	1,270
2022-07-21	2,528	2,538	2,521	2,537	40,800	1,268.50
2022-07-20	2,531	2,537	2,515	2,528	54,100	1,264
2022-07-19	2,499	2,502	2,482	2,495	32,900	1,247.50
2022-07-15	2,487	2,487	2,464	2,469	44,800	1,234.50
2022-07-14	2,485	2,494	2,482	2,489	40,100	1,244.50
2022-07-13	2,529	2,533	2,504	2,504	27,900	1,252
2022-07-12	2,571	2,571	2,506	2,507	45,900	1,253.50
2022-07-11	2,520	2,575	2,508	2,575	103,500	1,287.50
2022-07-08	2,510	2,526	2,472	2,477	113,600	1,238.50
2022-07-07	2,498	2,525	2,488	2,510	97,000	1,255
2022-07-06	2,495	2,517	2,463	2,470	80,600	1,235
2022-07-05	2,510	2,527	2,500	2,519	52,800	1,259.50
2022-07-04	2,525	2,525	2,505	2,516	45,000	1,258
2022-07-01	2,506	2,529	2,495	2,497	60,200	1,248.50
2022-06-30	2,485	2,513	2,478	2,508	61,000	1,254
2022-06-29	2,475	2,518	2,467	2,485	162,700	1,242.50
2022-06-28	2,476	2,488	2,462	2,487	60,600	1,243.50
2022-06-27	2,516	2,516	2,454	2,476	74,700	1,238
2022-06-24	2,462	2,488	2,460	2,480	59,300	1,240
2022-06-23	2,480	2,492	2,471	2,484	44,600	1,242
2022-06-22	2,515	2,515	2,486	2,486	36,000	1,243
2022-06-21	2,490	2,513	2,481	2,496	65,800	1,248
2022-06-20	2,487	2,509	2,457	2,471	56,900	1,235.50
2022-06-17	2,481	2,506	2,457	2,459	103,300	1,229.50
2022-06-16	2,494	2,530	2,491	2,511	41,600	1,255.50
2022-06-15	2,510	2,530	2,492	2,493	48,500	1,246.50
2022-06-14	2,525	2,541	2,507	2,512	56,800	1,256
2022-06-13	2,515	2,546	2,510	2,545	102,900	1,272.50
2022-06-10	2,521	2,536	2,506	2,516	89,800	1,258
2022-06-09	2,536	2,574	2,527	2,560	63,500	1,280
2022-06-08	2,539	2,559	2,537	2,538	68,600	1,269
2022-06-07	2,555	2,599	2,545	2,547	113,100	1,273.50
2022-06-06	2,540	2,554	2,531	2,539	59,200	1,269.50
2022-06-03	2,552	2,552	2,519	2,547	78,500	1,273.50
2022-06-02	2,530	2,556	2,521	2,552	70,200	1,276
2022-06-01	2,505	2,536	2,492	2,530	84,400	1,265
2022-05-31	2,527	2,542	2,473	2,475	84,700	1,237.50
2022-05-30	2,500	2,539	2,498	2,530	187,000	1,265
2022-05-27	2,490	2,495	2,466	2,495	64,100	1,247.50
2022-05-26	2,438	2,468	2,434	2,452	72,400	1,226
2022-05-25	2,429	2,455	2,421	2,440	83,100	1,220
2022-05-24	2,457	2,464	2,413	2,417	78,800	1,208.50
2022-05-23	2,460	2,475	2,439	2,453	81,200	1,226.50
2022-05-20	2,406	2,444	2,401	2,442	89,400	1,221
2022-05-19	2,408	2,432	2,401	2,419	95,800	1,209.50
2022-05-18	2,432	2,448	2,420	2,447	82,600	1,223.50
2022-05-17	2,441	2,441	2,406	2,409	86,900	1,204.50
2022-05-16	2,460	2,471	2,406	2,420	87,300	1,210
2022-05-13	2,401	2,490	2,401	2,480	103,000	1,240
2022-05-12	2,456	2,473	2,415	2,416	89,600	1,208
2022-05-11	2,479	2,480	2,460	2,464	63,800	1,232
2022-05-10	2,490	2,525	2,481	2,507	63,900	1,253.50
2022-05-09	2,572	2,572	2,530	2,530	40,400	1,265
2022-05-06	2,570	2,580	2,557	2,577	54,500	1,288.50
2022-05-02	2,515	2,548	2,506	2,543	42,900	1,271.50
2022-04-28	2,451	2,522	2,451	2,520	62,500	1,260
2022-04-27	2,482	2,485	2,433	2,437	173,400	1,218.50
2022-04-26	2,504	2,514	2,487	2,488	49,500	1,244
2022-04-25	2,495	2,511	2,492	2,499	49,300	1,249.50
2022-04-22	2,539	2,554	2,515	2,526	38,900	1,263
2022-04-21	2,580	2,607	2,570	2,579	56,000	1,289.50
2022-04-20	2,549	2,575	2,534	2,570	50,200	1,285
2022-04-19	2,540	2,545	2,505	2,528	31,400	1,264
2022-04-18	2,505	2,526	2,481	2,520	39,300	1,260
2022-04-15	2,530	2,541	2,521	2,531	43,900	1,265.50
2022-04-14	2,509	2,525	2,501	2,525	36,800	1,262.50
2022-04-13	2,481	2,509	2,463	2,503	75,000	1,251.50
2022-04-12	2,495	2,511	2,457	2,477	60,200	1,238.50
2022-04-11	2,472	2,503	2,466	2,489	64,600	1,244.50
2022-04-08	2,475	2,484	2,448	2,474	110,900	1,237
2022-04-07	2,489	2,504	2,461	2,503	73,400	1,251.50
2022-04-06	2,502	2,526	2,500	2,514	72,400	1,257
2022-04-05	2,561	2,562	2,507	2,508	61,800	1,254
2022-04-04	2,495	2,544	2,495	2,544	49,100	1,272
2022-04-01	2,493	2,523	2,462	2,504	76,000	1,252
2022-03-31	2,560	2,572	2,503	2,505	85,400	1,252.50
2022-03-30	2,645	2,656	2,576	2,594	97,700	1,297
2022-03-29	2,719	2,730	2,697	2,721	94,000	1,360.50
2022-03-28	2,719	2,743	2,700	2,737	87,600	1,368.50
2022-03-25	2,699	2,699	2,671	2,685	86,800	1,342.50
2022-03-24	2,680	2,680	2,637	2,675	91,800	1,337.50
2022-03-23	2,715	2,718	2,687	2,714	93,700	1,357
2022-03-22	2,706	2,718	2,682	2,703	94,200	1,351.50
2022-03-18	2,710	2,724	2,669	2,707	150,900	1,353.50
2022-03-17	2,726	2,745	2,705	2,725	101,500	1,362.50
2022-03-16	2,728	2,728	2,680	2,680	72,100	1,340
2022-03-15	2,710	2,733	2,684	2,724	66,500	1,362
2022-03-14	2,675	2,702	2,650	2,667	57,100	1,333.50
2022-03-11	2,598	2,650	2,584	2,642	115,800	1,321
2022-03-10	2,550	2,615	2,540	2,608	97,600	1,304
2022-03-09	2,500	2,520	2,474	2,480	116,500	1,240
2022-03-08	2,500	2,516	2,470	2,489	123,600	1,244.50
2022-03-07	2,540	2,540	2,505	2,534	92,600	1,267
2022-03-04	2,581	2,604	2,566	2,566	94,300	1,283
2022-03-03	2,582	2,595	2,565	2,572	80,800	1,286
2022-03-02	2,578	2,598	2,540	2,540	100,800	1,270
2022-03-01	2,681	2,683	2,613	2,618	82,100	1,309
2022-02-28	2,633	2,665	2,576	2,661	76,600	1,330.50
2022-02-25	2,633	2,652	2,576	2,587	75,600	1,293.50
2022-02-24	2,633	2,652	2,616	2,647	65,500	1,323.50
2022-02-22	2,691	2,691	2,650	2,670	50,100	1,335
2022-02-21	2,708	2,725	2,691	2,703	41,100	1,351.50
2022-02-18	2,756	2,780	2,725	2,732	62,300	1,366
2022-02-17	2,815	2,816	2,785	2,803	47,400	1,401.50
2022-02-16	2,768	2,833	2,768	2,824	45,100	1,412
2022-02-15	2,830	2,847	2,755	2,756	67,000	1,378
2022-02-14	2,775	2,831	2,774	2,818	55,500	1,409
2022-02-10	2,827	2,830	2,798	2,804	72,500	1,402
2022-02-09	2,825	2,837	2,802	2,827	65,600	1,413.50
2022-02-08	2,795	2,819	2,776	2,802	84,700	1,401
2022-02-07	2,748	2,798	2,734	2,779	85,500	1,389.50
2022-02-04	2,740	2,760	2,734	2,751	97,400	1,375.50
2022-02-03	2,719	2,739	2,701	2,729	52,400	1,364.50
2022-02-02	2,657	2,724	2,654	2,724	94,900	1,362
2022-02-01	2,646	2,664	2,626	2,632	47,700	1,316
2022-01-31	2,582	2,664	2,560	2,646	102,400	1,323
2022-01-28	2,550	2,598	2,550	2,580	66,600	1,290
2022-01-27	2,590	2,600	2,531	2,542	59,400	1,271
2022-01-26	2,618	2,630	2,572	2,572	31,200	1,286
2022-01-25	2,584	2,612	2,573	2,610	52,000	1,305
2022-01-24	2,544	2,604	2,544	2,600	46,400	1,300
2022-01-21	2,550	2,558	2,507	2,550	65,600	1,275
2022-01-20	2,601	2,630	2,564	2,566	66,700	1,283
2022-01-19	2,648	2,657	2,609	2,619	82,700	1,309.50
2022-01-18	2,720	2,745	2,672	2,677	81,300	1,338.50
2022-01-17	2,680	2,704	2,666	2,703	44,000	1,351.50
2022-01-14	2,660	2,683	2,639	2,680	83,400	1,340
2022-01-13	2,684	2,692	2,668	2,673	57,900	1,336.50
2022-01-12	2,684	2,698	2,667	2,682	73,900	1,341
2022-01-11	2,640	2,670	2,606	2,670	91,000	1,335
2022-01-07	2,580	2,635	2,580	2,618	85,900	1,309
2022-01-06	2,581	2,593	2,562	2,579	63,300	1,289.50
2022-01-05	2,615	2,619	2,558	2,594	106,500	1,297
2022-01-04	2,553	2,583	2,525	2,575	72,300	1,287.50

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 [2022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 [2022年度]