8365 (株)富山銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,620 | 4,620 | 4,455 | 4,510 | 13,100 | 4,510 |
| 2015-12-29 | 4,395 | 4,670 | 4,365 | 4,670 | 16,400 | 4,670 |
| 2015-12-28 | 4,295 | 4,365 | 4,290 | 4,335 | 1,300 | 4,335 |
| 2015-12-25 | 4,320 | 4,370 | 4,310 | 4,320 | 4,100 | 4,320 |
| 2015-12-24 | 4,280 | 4,330 | 4,255 | 4,320 | 6,300 | 4,320 |
| 2015-12-22 | 4,370 | 4,370 | 4,250 | 4,310 | 7,100 | 4,310 |
| 2015-12-21 | 4,280 | 4,365 | 4,235 | 4,325 | 8,300 | 4,325 |
| 2015-12-18 | 4,410 | 4,420 | 4,340 | 4,340 | 7,200 | 4,340 |
| 2015-12-17 | 4,460 | 4,485 | 4,405 | 4,425 | 16,200 | 4,425 |
| 2015-12-16 | 4,350 | 4,475 | 4,350 | 4,455 | 5,700 | 4,455 |
| 2015-12-15 | 4,445 | 4,490 | 4,380 | 4,405 | 7,100 | 4,405 |
| 2015-12-14 | 4,470 | 4,590 | 4,330 | 4,465 | 9,900 | 4,465 |
| 2015-12-11 | 4,555 | 4,590 | 4,515 | 4,555 | 8,900 | 4,555 |
| 2015-12-10 | 4,655 | 4,655 | 4,540 | 4,555 | 9,500 | 4,555 |
| 2015-12-09 | 4,695 | 4,720 | 4,575 | 4,660 | 13,100 | 4,660 |
| 2015-12-08 | 4,810 | 4,820 | 4,715 | 4,750 | 9,900 | 4,750 |
| 2015-12-07 | 4,855 | 4,880 | 4,815 | 4,815 | 6,300 | 4,815 |
| 2015-12-04 | 4,945 | 4,945 | 4,750 | 4,870 | 18,600 | 4,870 |
| 2015-12-03 | 5,100 | 5,120 | 4,960 | 4,975 | 11,600 | 4,975 |
| 2015-12-02 | 5,000 | 5,300 | 4,985 | 5,180 | 42,600 | 5,180 |
| 2015-12-01 | 4,960 | 5,010 | 4,925 | 5,000 | 24,400 | 5,000 |
| 2015-11-30 | 4,805 | 5,000 | 4,805 | 4,960 | 47,700 | 4,960 |
| 2015-11-27 | 4,975 | 5,060 | 4,770 | 4,805 | 261,200 | 4,805 |
| 2015-11-26 | 4,970 | 5,020 | 4,920 | 4,975 | 44,700 | 4,975 |
| 2015-11-25 | 4,875 | 4,930 | 4,695 | 4,900 | 25,600 | 4,900 |
| 2015-11-24 | 4,810 | 4,905 | 4,800 | 4,875 | 28,900 | 4,875 |
| 2015-11-20 | 4,685 | 4,835 | 4,685 | 4,730 | 24,300 | 4,730 |
| 2015-11-19 | 4,775 | 4,950 | 4,660 | 4,685 | 39,000 | 4,685 |
| 2015-11-18 | 5,190 | 5,210 | 4,835 | 4,845 | 39,800 | 4,845 |
| 2015-11-17 | 4,895 | 5,090 | 4,865 | 5,090 | 31,200 | 5,090 |
| 2015-11-16 | 4,800 | 4,920 | 4,750 | 4,900 | 19,500 | 4,900 |
| 2015-11-13 | 4,790 | 4,820 | 4,765 | 4,820 | 7,400 | 4,820 |
| 2015-11-12 | 4,745 | 4,835 | 4,665 | 4,810 | 29,400 | 4,810 |
| 2015-11-11 | 4,650 | 4,755 | 4,530 | 4,730 | 20,500 | 4,730 |
| 2015-11-10 | 4,600 | 4,675 | 4,515 | 4,640 | 15,200 | 4,640 |
| 2015-11-09 | 4,585 | 4,630 | 4,510 | 4,590 | 31,100 | 4,590 |
| 2015-11-06 | 4,460 | 4,590 | 4,405 | 4,580 | 32,300 | 4,580 |
| 2015-11-05 | 4,250 | 4,460 | 4,250 | 4,460 | 32,300 | 4,460 |
| 2015-11-04 | 4,200 | 4,245 | 4,180 | 4,245 | 17,600 | 4,245 |
| 2015-11-02 | 4,200 | 4,210 | 4,170 | 4,200 | 6,800 | 4,200 |
| 2015-10-30 | 4,240 | 4,240 | 4,150 | 4,215 | 14,000 | 4,215 |
| 2015-10-29 | 4,205 | 4,265 | 4,170 | 4,250 | 14,900 | 4,250 |
| 2015-10-28 | 4,290 | 4,340 | 4,030 | 4,180 | 39,200 | 4,180 |
| 2015-10-27 | 4,125 | 4,395 | 4,125 | 4,330 | 26,800 | 4,330 |
| 2015-10-26 | 4,135 | 4,250 | 4,130 | 4,195 | 19,700 | 4,195 |
| 2015-10-23 | 4,010 | 4,410 | 3,985 | 4,200 | 130,000 | 4,200 |
| 2015-10-22 | 3,955 | 3,955 | 3,955 | 3,955 | 4,200 | 3,955 |
| 2015-10-21 | 3,255 | 3,255 | 3,255 | 3,255 | 800 | 3,255 |
| 2015-10-20 | 3,180 | 3,255 | 3,180 | 3,255 | 1,400 | 3,255 |
| 2015-10-19 | 3,160 | 3,170 | 3,145 | 3,170 | 1,300 | 3,170 |
| 2015-10-16 | 3,165 | 3,165 | 3,155 | 3,165 | 2,300 | 3,165 |
| 2015-10-15 | 3,165 | 3,220 | 3,145 | 3,155 | 2,100 | 3,155 |
| 2015-10-14 | 3,265 | 3,265 | 3,165 | 3,165 | 2,800 | 3,165 |
| 2015-10-13 | 3,210 | 3,210 | 3,175 | 3,205 | 1,700 | 3,205 |
| 2015-10-09 | 3,315 | 3,385 | 3,250 | 3,270 | 6,200 | 3,270 |
| 2015-10-08 | 3,270 | 3,400 | 3,245 | 3,395 | 11,500 | 3,395 |
| 2015-10-07 | 3,140 | 3,280 | 3,140 | 3,155 | 12,100 | 3,155 |
| 2015-10-06 | 3,355 | 3,370 | 3,160 | 3,160 | 9,700 | 3,160 |
| 2015-10-05 | 3,435 | 3,435 | 3,365 | 3,380 | 4,200 | 3,380 |
| 2015-10-02 | 3,450 | 3,505 | 3,405 | 3,490 | 9,200 | 3,490 |
| 2015-10-01 | 3,380 | 3,530 | 3,300 | 3,520 | 17,000 | 3,520 |
| 2015-09-30 | 3,445 | 3,480 | 3,360 | 3,445 | 3,800 | 3,445 |
| 2015-09-29 | 3,440 | 3,445 | 3,375 | 3,445 | 4,100 | 3,445 |
| 2015-09-28 | 3,500 | 3,555 | 3,465 | 3,490 | 3,900 | 3,490 |
| 2015-09-25 | 364 | 364 | 345 | 358 | 93,000 | 3,580 |
| 2015-09-24 | 356 | 372 | 352 | 368 | 89,000 | 3,680 |
| 2015-09-18 | 335 | 354 | 335 | 348 | 57,000 | 3,480 |
| 2015-09-17 | 325 | 335 | 325 | 333 | 32,000 | 3,330 |
| 2015-09-16 | 320 | 324 | 320 | 324 | 35,000 | 3,240 |
| 2015-09-15 | 324 | 324 | 319 | 319 | 8,000 | 3,190 |
| 2015-09-14 | 328 | 328 | 326 | 326 | 4,000 | 3,260 |
| 2015-09-11 | 325 | 326 | 324 | 324 | 3,000 | 3,240 |
| 2015-09-10 | 323 | 326 | 318 | 320 | 7,000 | 3,200 |
| 2015-09-09 | 317 | 323 | 317 | 323 | 12,000 | 3,230 |
| 2015-09-08 | 305 | 308 | 302 | 308 | 30,000 | 3,080 |
| 2015-09-07 | 306 | 308 | 306 | 308 | 6,000 | 3,080 |
| 2015-09-04 | 327 | 328 | 306 | 316 | 44,000 | 3,160 |
| 2015-09-03 | 328 | 335 | 321 | 335 | 27,000 | 3,350 |
| 2015-09-02 | 319 | 323 | 319 | 320 | 9,000 | 3,200 |
| 2015-09-01 | 333 | 338 | 319 | 319 | 30,000 | 3,190 |
| 2015-08-31 | 349 | 349 | 333 | 333 | 21,000 | 3,330 |
| 2015-08-28 | 336 | 345 | 336 | 341 | 39,000 | 3,410 |
| 2015-08-27 | 325 | 340 | 325 | 330 | 41,000 | 3,300 |
| 2015-08-26 | 300 | 320 | 299 | 317 | 58,000 | 3,170 |
| 2015-08-25 | 304 | 322 | 301 | 301 | 119,000 | 3,010 |
| 2015-08-24 | 340 | 345 | 321 | 321 | 72,000 | 3,210 |
| 2015-08-21 | 347 | 350 | 344 | 344 | 55,000 | 3,440 |
| 2015-08-20 | 358 | 359 | 351 | 351 | 37,000 | 3,510 |
| 2015-08-19 | 356 | 357 | 353 | 357 | 14,000 | 3,570 |
| 2015-08-18 | 353 | 360 | 352 | 356 | 42,000 | 3,560 |
| 2015-08-17 | 349 | 350 | 347 | 349 | 23,000 | 3,490 |
| 2015-08-14 | 345 | 351 | 344 | 348 | 28,000 | 3,480 |
| 2015-08-13 | 343 | 358 | 342 | 345 | 37,000 | 3,450 |
| 2015-08-12 | 348 | 351 | 345 | 345 | 26,000 | 3,450 |
| 2015-08-11 | 353 | 356 | 347 | 347 | 99,000 | 3,470 |
| 2015-08-10 | 357 | 360 | 352 | 352 | 84,000 | 3,520 |
| 2015-08-07 | 368 | 368 | 355 | 356 | 97,000 | 3,560 |
| 2015-08-06 | 370 | 375 | 363 | 368 | 65,000 | 3,680 |
| 2015-08-05 | 367 | 379 | 360 | 378 | 119,000 | 3,780 |
| 2015-08-04 | 373 | 373 | 368 | 368 | 21,000 | 3,680 |
| 2015-08-03 | 378 | 380 | 371 | 373 | 56,000 | 3,730 |
| 2015-07-31 | 366 | 370 | 365 | 370 | 30,000 | 3,700 |
| 2015-07-30 | 360 | 360 | 359 | 359 | 4,000 | 3,590 |
| 2015-07-29 | 361 | 361 | 359 | 359 | 11,000 | 3,590 |
| 2015-07-28 | 360 | 365 | 358 | 360 | 25,000 | 3,600 |
| 2015-07-27 | 364 | 367 | 361 | 364 | 18,000 | 3,640 |
| 2015-07-24 | 375 | 375 | 363 | 363 | 21,000 | 3,630 |
| 2015-07-23 | 377 | 378 | 367 | 375 | 43,000 | 3,750 |
| 2015-07-22 | 370 | 382 | 364 | 376 | 106,000 | 3,760 |
| 2015-07-21 | 350 | 388 | 350 | 386 | 118,000 | 3,860 |
| 2015-07-17 | 332 | 346 | 332 | 346 | 44,000 | 3,460 |
| 2015-07-16 | 329 | 330 | 323 | 330 | 18,000 | 3,300 |
| 2015-07-15 | 323 | 329 | 323 | 329 | 34,000 | 3,290 |
| 2015-07-14 | 317 | 324 | 309 | 323 | 44,000 | 3,230 |
| 2015-07-13 | 319 | 319 | 310 | 311 | 24,000 | 3,110 |
| 2015-07-10 | 318 | 325 | 315 | 315 | 22,000 | 3,150 |
| 2015-07-09 | 323 | 323 | 313 | 320 | 47,000 | 3,200 |
| 2015-07-08 | 331 | 334 | 325 | 331 | 101,000 | 3,310 |
| 2015-07-07 | 333 | 333 | 329 | 330 | 17,000 | 3,300 |
| 2015-07-06 | 318 | 325 | 317 | 325 | 23,000 | 3,250 |
| 2015-07-03 | 315 | 325 | 315 | 320 | 18,000 | 3,200 |
| 2015-07-02 | 321 | 331 | 314 | 322 | 71,000 | 3,220 |
| 2015-07-01 | 318 | 321 | 318 | 321 | 8,000 | 3,210 |
| 2015-06-30 | 299 | 310 | 299 | 310 | 41,000 | 3,100 |
| 2015-06-29 | 316 | 316 | 300 | 304 | 62,000 | 3,040 |
| 2015-06-26 | 321 | 321 | 311 | 320 | 36,000 | 3,200 |
| 2015-06-25 | 304 | 320 | 302 | 320 | 58,000 | 3,200 |
| 2015-06-24 | 319 | 319 | 302 | 302 | 66,000 | 3,020 |
| 2015-06-23 | 304 | 329 | 304 | 311 | 61,000 | 3,110 |
| 2015-06-22 | 290 | 300 | 290 | 300 | 56,000 | 3,000 |
| 2015-06-19 | 281 | 290 | 281 | 289 | 37,000 | 2,890 |
| 2015-06-18 | 280 | 282 | 277 | 281 | 23,000 | 2,810 |
| 2015-06-17 | 282 | 287 | 280 | 280 | 67,000 | 2,800 |
| 2015-06-16 | 284 | 284 | 278 | 282 | 9,000 | 2,820 |
| 2015-06-15 | 275 | 284 | 275 | 281 | 26,000 | 2,810 |
| 2015-06-12 | 271 | 275 | 270 | 275 | 23,000 | 2,750 |
| 2015-06-11 | 265 | 269 | 265 | 269 | 32,000 | 2,690 |
| 2015-06-10 | 265 | 269 | 264 | 264 | 26,000 | 2,640 |
| 2015-06-09 | 264 | 264 | 264 | 264 | 20,000 | 2,640 |
| 2015-06-08 | 262 | 263 | 261 | 263 | 10,000 | 2,630 |
| 2015-06-05 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2015-06-04 | 260 | 262 | 260 | 262 | 8,000 | 2,620 |
| 2015-06-03 | 262 | 262 | 260 | 260 | 14,000 | 2,600 |
| 2015-06-02 | 265 | 265 | 260 | 260 | 22,000 | 2,600 |
| 2015-06-01 | 266 | 268 | 262 | 263 | 43,000 | 2,630 |
| 2015-05-29 | 260 | 261 | 259 | 260 | 14,000 | 2,600 |
| 2015-05-28 | 263 | 263 | 260 | 260 | 11,000 | 2,600 |
| 2015-05-27 | 259 | 263 | 259 | 263 | 2,000 | 2,630 |
| 2015-05-26 | 262 | 263 | 260 | 263 | 6,000 | 2,630 |
| 2015-05-25 | 260 | 264 | 260 | 264 | 17,000 | 2,640 |
| 2015-05-22 | 264 | 264 | 260 | 262 | 11,000 | 2,620 |
| 2015-05-21 | 264 | 264 | 258 | 263 | 25,000 | 2,630 |
| 2015-05-20 | 255 | 262 | 255 | 262 | 26,000 | 2,620 |
| 2015-05-19 | 256 | 261 | 255 | 255 | 45,000 | 2,550 |
| 2015-05-18 | 257 | 260 | 257 | 260 | 9,000 | 2,600 |
| 2015-05-15 | 253 | 254 | 253 | 254 | 7,000 | 2,540 |
| 2015-05-14 | 255 | 258 | 255 | 258 | 6,000 | 2,580 |
| 2015-05-13 | 262 | 262 | 254 | 254 | 19,000 | 2,540 |
| 2015-05-12 | 256 | 257 | 255 | 257 | 26,000 | 2,570 |
| 2015-05-11 | 254 | 254 | 248 | 249 | 6,000 | 2,490 |
| 2015-05-08 | 247 | 249 | 247 | 248 | 4,000 | 2,480 |
| 2015-05-07 | 254 | 254 | 247 | 247 | 8,000 | 2,470 |
| 2015-04-30 | 255 | 256 | 254 | 255 | 20,000 | 2,550 |
| 2015-04-28 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2015-04-27 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2015-04-24 | 251 | 252 | 251 | 252 | 9,000 | 2,520 |
| 2015-04-23 | 254 | 254 | 252 | 252 | 6,000 | 2,520 |
| 2015-04-22 | 255 | 255 | 253 | 253 | 6,000 | 2,530 |
| 2015-04-21 | 252 | 255 | 252 | 255 | 5,000 | 2,550 |
| 2015-04-20 | 252 | 252 | 252 | 252 | 10,000 | 2,520 |
| 2015-04-17 | 258 | 258 | 250 | 252 | 11,000 | 2,520 |
| 2015-04-16 | 249 | 258 | 248 | 258 | 10,000 | 2,580 |
| 2015-04-15 | 251 | 251 | 247 | 247 | 15,000 | 2,470 |
| 2015-04-14 | 253 | 254 | 246 | 251 | 17,000 | 2,510 |
| 2015-04-13 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2015-04-10 | 250 | 250 | 249 | 250 | 7,000 | 2,500 |
| 2015-04-09 | 252 | 253 | 250 | 253 | 10,000 | 2,530 |
| 2015-04-08 | 255 | 255 | 253 | 255 | 11,000 | 2,550 |
| 2015-04-07 | 252 | 252 | 251 | 252 | 3,000 | 2,520 |
| 2015-04-06 | 251 | 254 | 251 | 254 | 4,000 | 2,540 |
| 2015-04-03 | 255 | 255 | 250 | 252 | 13,000 | 2,520 |
| 2015-04-02 | 257 | 257 | 253 | 255 | 16,000 | 2,550 |
| 2015-04-01 | 261 | 261 | 255 | 257 | 9,000 | 2,570 |
| 2015-03-31 | 262 | 262 | 258 | 262 | 15,000 | 2,620 |
| 2015-03-30 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-03-27 | 260 | 266 | 260 | 260 | 5,000 | 2,600 |
| 2015-03-26 | 263 | 264 | 261 | 264 | 8,000 | 2,640 |
| 2015-03-25 | 271 | 271 | 264 | 268 | 16,000 | 2,680 |
| 2015-03-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2015-03-23 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2015-03-20 | 280 | 280 | 273 | 274 | 22,000 | 2,740 |
| 2015-03-19 | 285 | 286 | 276 | 280 | 43,000 | 2,800 |
| 2015-03-18 | 275 | 287 | 275 | 287 | 41,000 | 2,870 |
| 2015-03-17 | 278 | 278 | 269 | 275 | 57,000 | 2,750 |
| 2015-03-16 | 259 | 270 | 258 | 270 | 60,000 | 2,700 |
| 2015-03-13 | 257 | 261 | 257 | 258 | 15,000 | 2,580 |
| 2015-03-12 | 262 | 262 | 252 | 261 | 16,000 | 2,610 |
| 2015-03-11 | 257 | 261 | 257 | 260 | 14,000 | 2,600 |
| 2015-03-10 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2015-03-09 | 251 | 256 | 251 | 255 | 7,000 | 2,550 |
| 2015-03-06 | 256 | 261 | 242 | 250 | 38,000 | 2,500 |
| 2015-03-05 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2015-03-04 | 261 | 261 | 255 | 257 | 11,000 | 2,570 |
| 2015-03-03 | 264 | 264 | 262 | 262 | 28,000 | 2,620 |
| 2015-03-02 | 258 | 265 | 258 | 261 | 8,000 | 2,610 |
| 2015-02-27 | 262 | 262 | 258 | 258 | 6,000 | 2,580 |
| 2015-02-26 | 259 | 259 | 257 | 258 | 5,000 | 2,580 |
| 2015-02-25 | 261 | 261 | 259 | 259 | 6,000 | 2,590 |
| 2015-02-24 | 264 | 265 | 262 | 262 | 26,000 | 2,620 |
| 2015-02-23 | 260 | 262 | 260 | 261 | 29,000 | 2,610 |
| 2015-02-20 | 257 | 259 | 257 | 258 | 28,000 | 2,580 |
| 2015-02-19 | 256 | 259 | 252 | 255 | 34,000 | 2,550 |
| 2015-02-18 | 251 | 259 | 250 | 255 | 27,000 | 2,550 |
| 2015-02-17 | 250 | 251 | 249 | 250 | 9,000 | 2,500 |
| 2015-02-16 | 241 | 247 | 241 | 247 | 12,000 | 2,470 |
| 2015-02-13 | 241 | 243 | 241 | 243 | 7,000 | 2,430 |
| 2015-02-12 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2015-02-10 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 2015-02-09 | 242 | 243 | 240 | 240 | 10,000 | 2,400 |
| 2015-02-06 | 248 | 248 | 241 | 245 | 16,000 | 2,450 |
| 2015-02-05 | 241 | 258 | 241 | 248 | 24,000 | 2,480 |
| 2015-02-04 | 240 | 241 | 239 | 241 | 13,000 | 2,410 |
| 2015-02-03 | 244 | 244 | 239 | 240 | 18,000 | 2,400 |
| 2015-02-02 | 240 | 241 | 237 | 238 | 10,000 | 2,380 |
| 2015-01-30 | 241 | 241 | 236 | 236 | 8,000 | 2,360 |
| 2015-01-29 | 240 | 240 | 236 | 238 | 14,000 | 2,380 |
| 2015-01-28 | 243 | 244 | 237 | 241 | 37,000 | 2,410 |
| 2015-01-27 | 253 | 253 | 245 | 245 | 39,000 | 2,450 |
| 2015-01-26 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2015-01-23 | 255 | 255 | 253 | 253 | 11,000 | 2,530 |
| 2015-01-22 | 265 | 265 | 259 | 259 | 4,000 | 2,590 |
| 2015-01-21 | 256 | 259 | 256 | 259 | 8,000 | 2,590 |
| 2015-01-20 | 253 | 263 | 253 | 256 | 8,000 | 2,560 |
| 2015-01-19 | 262 | 262 | 250 | 252 | 11,000 | 2,520 |
| 2015-01-16 | 254 | 265 | 254 | 263 | 8,000 | 2,630 |
| 2015-01-15 | 257 | 258 | 256 | 256 | 8,000 | 2,560 |
| 2015-01-14 | 265 | 265 | 262 | 265 | 15,000 | 2,650 |
| 2015-01-13 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2015-01-09 | 264 | 265 | 264 | 265 | 6,000 | 2,650 |
| 2015-01-08 | 255 | 264 | 255 | 264 | 33,000 | 2,640 |
| 2015-01-07 | 258 | 263 | 258 | 260 | 8,000 | 2,600 |
| 2015-01-06 | 262 | 262 | 253 | 260 | 19,000 | 2,600 |
| 2015-01-05 | 250 | 265 | 248 | 264 | 28,000 | 2,640 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
