8365 (株)富山銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 242 | 249 | 242 | 249 | 9,000 | 2,490 |
| 2014-12-29 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2014-12-26 | 243 | 243 | 241 | 241 | 6,000 | 2,410 |
| 2014-12-25 | 243 | 243 | 242 | 243 | 6,000 | 2,430 |
| 2014-12-24 | 246 | 246 | 242 | 243 | 9,000 | 2,430 |
| 2014-12-22 | 240 | 244 | 240 | 242 | 25,000 | 2,420 |
| 2014-12-19 | 235 | 240 | 235 | 240 | 25,000 | 2,400 |
| 2014-12-18 | 233 | 234 | 225 | 233 | 27,000 | 2,330 |
| 2014-12-17 | 238 | 238 | 231 | 231 | 3,000 | 2,310 |
| 2014-12-16 | 235 | 235 | 220 | 234 | 19,000 | 2,340 |
| 2014-12-15 | 235 | 243 | 235 | 236 | 14,000 | 2,360 |
| 2014-12-12 | 233 | 242 | 233 | 238 | 33,000 | 2,380 |
| 2014-12-11 | 231 | 231 | 231 | 231 | 23,000 | 2,310 |
| 2014-12-10 | 233 | 233 | 226 | 231 | 18,000 | 2,310 |
| 2014-12-09 | 227 | 233 | 225 | 233 | 21,000 | 2,330 |
| 2014-12-08 | 242 | 242 | 225 | 227 | 62,000 | 2,270 |
| 2014-12-05 | 250 | 250 | 233 | 241 | 69,000 | 2,410 |
| 2014-12-04 | 270 | 270 | 250 | 253 | 175,000 | 2,530 |
| 2014-12-03 | 204 | 284 | 204 | 261 | 281,000 | 2,610 |
| 2014-12-02 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2014-12-01 | 205 | 206 | 202 | 205 | 10,000 | 2,050 |
| 2014-11-28 | 203 | 203 | 203 | 203 | 14,000 | 2,030 |
| 2014-11-27 | 204 | 204 | 202 | 202 | 5,000 | 2,020 |
| 2014-11-26 | 200 | 204 | 200 | 204 | 13,000 | 2,040 |
| 2014-11-25 | 198 | 200 | 198 | 198 | 12,000 | 1,980 |
| 2014-11-21 | 196 | 198 | 196 | 198 | 8,000 | 1,980 |
| 2014-11-20 | 197 | 197 | 194 | 196 | 17,000 | 1,960 |
| 2014-11-19 | 196 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2014-11-18 | 198 | 198 | 194 | 198 | 26,000 | 1,980 |
| 2014-11-17 | 199 | 199 | 197 | 197 | 16,000 | 1,970 |
| 2014-11-14 | 198 | 198 | 196 | 198 | 18,000 | 1,980 |
| 2014-11-13 | 197 | 205 | 197 | 198 | 67,000 | 1,980 |
| 2014-11-12 | 197 | 197 | 197 | 197 | 14,000 | 1,970 |
| 2014-11-11 | 195 | 196 | 195 | 196 | 13,000 | 1,960 |
| 2014-11-10 | 193 | 196 | 192 | 194 | 33,000 | 1,940 |
| 2014-11-07 | 188 | 193 | 183 | 191 | 17,000 | 1,910 |
| 2014-11-06 | 180 | 185 | 180 | 185 | 18,000 | 1,850 |
| 2014-11-05 | 185 | 185 | 178 | 178 | 5,000 | 1,780 |
| 2014-11-04 | 183 | 185 | 176 | 185 | 20,000 | 1,850 |
| 2014-10-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2014-10-28 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2014-10-27 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2014-10-24 | 180 | 180 | 180 | 180 | 70,000 | 1,800 |
| 2014-10-23 | 175 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2014-10-22 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-10-21 | 177 | 178 | 171 | 172 | 75,000 | 1,720 |
| 2014-10-20 | 175 | 178 | 175 | 177 | 4,000 | 1,770 |
| 2014-10-17 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-10-16 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2014-10-15 | 175 | 175 | 171 | 174 | 6,000 | 1,740 |
| 2014-10-14 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2014-10-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2014-10-09 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2014-10-08 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2014-10-07 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2014-10-06 | 188 | 188 | 185 | 188 | 10,000 | 1,880 |
| 2014-10-03 | 197 | 197 | 189 | 191 | 8,000 | 1,910 |
| 2014-10-02 | 193 | 197 | 190 | 193 | 24,000 | 1,930 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
