8365 (株)富山銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,416	2,458	2,398	2,458	1,000	2,458
2019-12-27	2,404	2,427	2,391	2,425	3,800	2,425
2019-12-26	2,392	2,412	2,356	2,397	4,600	2,397
2019-12-25	2,401	2,405	2,381	2,386	3,500	2,386
2019-12-24	2,414	2,414	2,391	2,401	2,600	2,401
2019-12-23	2,454	2,454	2,399	2,411	3,900	2,411
2019-12-20	2,465	2,465	2,411	2,425	6,800	2,425
2019-12-19	2,428	2,463	2,398	2,463	3,900	2,463
2019-12-18	2,476	2,476	2,429	2,451	3,500	2,451
2019-12-17	2,498	2,498	2,460	2,476	2,700	2,476
2019-12-16	2,502	2,502	2,456	2,479	4,000	2,479
2019-12-13	2,500	2,543	2,498	2,502	10,900	2,502
2019-12-12	2,544	2,544	2,500	2,500	1,900	2,500
2019-12-11	2,537	2,563	2,512	2,518	4,800	2,518
2019-12-10	2,578	2,578	2,518	2,526	5,400	2,526
2019-12-09	2,621	2,621	2,558	2,578	6,400	2,578
2019-12-06	2,626	2,627	2,619	2,620	3,100	2,620
2019-12-05	2,608	2,626	2,602	2,615	5,200	2,615
2019-12-04	2,601	2,613	2,596	2,613	1,600	2,613
2019-12-03	2,602	2,617	2,602	2,613	2,700	2,613
2019-12-02	2,639	2,641	2,631	2,641	2,300	2,641
2019-11-29	2,618	2,629	2,618	2,627	1,800	2,627
2019-11-28	2,598	2,602	2,589	2,599	1,600	2,599
2019-11-27	2,579	2,597	2,569	2,597	3,900	2,597
2019-11-26	2,604	2,615	2,553	2,553	4,400	2,553
2019-11-25	2,588	2,598	2,579	2,593	2,300	2,593
2019-11-22	2,600	2,646	2,570	2,570	4,000	2,570
2019-11-21	2,574	2,596	2,569	2,594	2,600	2,594
2019-11-20	2,578	2,601	2,557	2,587	4,700	2,587
2019-11-19	2,576	2,579	2,573	2,576	1,300	2,576
2019-11-18	2,564	2,579	2,543	2,576	5,600	2,576
2019-11-15	2,446	2,519	2,446	2,514	7,100	2,514
2019-11-14	2,500	2,510	2,484	2,484	3,900	2,484
2019-11-13	2,472	2,494	2,455	2,463	5,100	2,463
2019-11-12	2,555	2,555	2,490	2,490	3,300	2,490
2019-11-11	2,566	2,568	2,523	2,526	5,200	2,526
2019-11-08	2,666	2,673	2,554	2,566	7,500	2,566
2019-11-07	2,670	2,682	2,660	2,666	3,700	2,666
2019-11-06	2,669	2,675	2,623	2,670	5,100	2,670
2019-11-05	2,668	2,687	2,642	2,663	4,200	2,663
2019-11-01	2,688	2,688	2,596	2,618	5,300	2,618
2019-10-31	2,670	2,714	2,651	2,665	7,600	2,665
2019-10-30	2,564	2,648	2,554	2,648	4,500	2,648
2019-10-29	2,544	2,564	2,544	2,564	3,800	2,564
2019-10-28	2,538	2,578	2,527	2,527	2,100	2,527
2019-10-25	2,581	2,597	2,504	2,518	6,400	2,518
2019-10-24	2,497	2,534	2,468	2,534	6,300	2,534
2019-10-23	2,541	2,541	2,447	2,496	5,400	2,496
2019-10-21	2,507	2,528	2,486	2,515	3,700	2,515
2019-10-18	2,538	2,539	2,507	2,507	3,900	2,507
2019-10-17	2,520	2,540	2,499	2,521	2,700	2,521
2019-10-16	2,518	2,609	2,502	2,519	6,400	2,519
2019-10-15	2,487	2,516	2,466	2,493	5,000	2,493
2019-10-11	2,482	2,482	2,459	2,461	3,100	2,461
2019-10-10	2,496	2,496	2,488	2,488	600	2,488
2019-10-09	2,494	2,507	2,482	2,482	2,900	2,482
2019-10-08	2,498	2,526	2,498	2,526	1,400	2,526
2019-10-07	2,525	2,525	2,485	2,498	3,300	2,498
2019-10-04	2,490	2,559	2,490	2,535	2,200	2,535
2019-10-03	2,590	2,590	2,510	2,512	2,800	2,512
2019-10-02	2,565	2,616	2,560	2,616	4,800	2,616
2019-10-01	2,573	2,573	2,555	2,565	1,100	2,565
2019-09-30	2,533	2,594	2,533	2,592	4,200	2,592
2019-09-27	2,650	2,650	2,555	2,555	5,500	2,555
2019-09-26	2,631	2,665	2,569	2,650	9,400	2,650
2019-09-25	2,509	2,535	2,501	2,532	5,700	2,532
2019-09-24	2,491	2,510	2,490	2,510	2,700	2,510
2019-09-20	2,438	2,492	2,438	2,492	6,300	2,492
2019-09-19	2,411	2,429	2,376	2,429	4,700	2,429
2019-09-18	2,427	2,427	2,362	2,411	2,900	2,411
2019-09-17	2,412	2,432	2,400	2,427	4,300	2,427
2019-09-13	2,394	2,398	2,362	2,390	18,800	2,390
2019-09-12	2,401	2,402	2,328	2,344	8,300	2,344
2019-09-11	2,380	2,380	2,322	2,351	7,800	2,351
2019-09-10	2,213	2,350	2,213	2,350	7,800	2,350
2019-09-09	2,191	2,259	2,191	2,237	3,600	2,237
2019-09-06	2,270	2,320	2,164	2,167	6,400	2,167
2019-09-05	2,228	2,263	2,222	2,231	5,800	2,231
2019-09-04	2,287	2,287	2,218	2,227	4,300	2,227
2019-09-03	2,319	2,319	2,243	2,286	3,500	2,286
2019-09-02	2,314	2,338	2,306	2,310	2,600	2,310
2019-08-30	2,297	2,355	2,290	2,350	5,400	2,350
2019-08-29	2,410	2,410	2,311	2,311	3,800	2,311
2019-08-28	2,465	2,473	2,410	2,410	5,600	2,410
2019-08-27	2,487	2,494	2,480	2,480	1,800	2,480
2019-08-26	2,490	2,497	2,482	2,482	2,700	2,482
2019-08-23	2,495	2,516	2,490	2,490	1,600	2,490
2019-08-22	2,564	2,564	2,496	2,530	1,800	2,530
2019-08-21	2,538	2,538	2,502	2,502	1,200	2,502
2019-08-20	2,511	2,546	2,511	2,546	1,400	2,546
2019-08-19	2,558	2,565	2,506	2,506	2,500	2,506
2019-08-16	2,544	2,549	2,516	2,518	3,400	2,518
2019-08-15	2,551	2,551	2,494	2,494	1,800	2,494
2019-08-14	2,608	2,608	2,552	2,558	2,500	2,558
2019-08-13	2,480	2,480	2,453	2,458	3,300	2,458
2019-08-09	2,485	2,508	2,480	2,482	1,700	2,482
2019-08-08	2,506	2,556	2,485	2,485	1,600	2,485
2019-08-07	2,501	2,507	2,480	2,480	10,400	2,480
2019-08-06	2,500	2,520	2,500	2,501	3,500	2,501
2019-08-05	2,525	2,569	2,502	2,502	5,100	2,502
2019-08-02	2,666	2,698	2,525	2,525	8,000	2,525
2019-08-01	2,598	2,649	2,598	2,616	3,000	2,616
2019-07-31	2,615	2,615	2,600	2,600	1,400	2,600
2019-07-30	2,584	2,636	2,582	2,629	2,200	2,629
2019-07-29	2,660	2,674	2,573	2,584	3,100	2,584
2019-07-26	2,669	2,672	2,656	2,656	1,600	2,656
2019-07-25	2,697	2,699	2,696	2,696	500	2,696
2019-07-24	2,660	2,698	2,660	2,690	1,700	2,690
2019-07-23	2,630	2,694	2,630	2,660	1,600	2,660
2019-07-22	2,610	2,659	2,609	2,630	4,700	2,630
2019-07-19	2,574	2,626	2,574	2,609	1,900	2,609
2019-07-18	2,587	2,619	2,552	2,552	4,100	2,552
2019-07-17	2,587	2,633	2,587	2,600	2,900	2,600
2019-07-16	2,609	2,609	2,583	2,590	2,100	2,590
2019-07-12	2,652	2,652	2,598	2,625	3,100	2,625
2019-07-11	2,580	2,643	2,580	2,630	3,100	2,630
2019-07-10	2,650	2,650	2,560	2,569	3,000	2,569
2019-07-09	2,615	2,651	2,573	2,647	2,300	2,647
2019-07-08	2,638	2,638	2,593	2,615	1,500	2,615
2019-07-05	2,611	2,624	2,610	2,624	1,300	2,624
2019-07-04	2,562	2,623	2,562	2,623	500	2,623
2019-07-03	2,560	2,623	2,560	2,573	1,900	2,573
2019-07-02	2,585	2,619	2,569	2,578	2,500	2,578
2019-07-01	2,587	2,597	2,567	2,585	2,500	2,585
2019-06-28	2,596	2,596	2,563	2,563	2,400	2,563
2019-06-27	2,589	2,650	2,589	2,611	1,800	2,611
2019-06-26	2,656	2,665	2,634	2,639	4,700	2,639
2019-06-25	2,598	2,696	2,598	2,666	6,500	2,666
2019-06-24	2,618	2,618	2,601	2,616	1,600	2,616
2019-06-21	2,637	2,651	2,600	2,600	2,400	2,600
2019-06-20	2,589	2,654	2,589	2,636	1,700	2,636
2019-06-19	2,523	2,621	2,523	2,589	3,000	2,589
2019-06-18	2,624	2,624	2,519	2,556	2,400	2,556
2019-06-17	2,606	2,628	2,582	2,598	4,400	2,598
2019-06-14	2,741	2,794	2,656	2,656	8,300	2,656
2019-06-13	2,781	2,809	2,780	2,780	4,700	2,780
2019-06-12	2,706	2,814	2,702	2,778	3,700	2,778
2019-06-11	2,630	2,692	2,618	2,678	4,400	2,678
2019-06-10	2,586	2,636	2,586	2,612	800	2,612
2019-06-07	2,541	2,593	2,541	2,565	1,400	2,565
2019-06-06	2,550	2,556	2,500	2,556	1,700	2,556
2019-06-05	2,506	2,556	2,506	2,552	2,400	2,552
2019-06-04	2,538	2,551	2,518	2,551	1,800	2,551
2019-06-03	2,481	2,544	2,481	2,529	2,900	2,529
2019-05-31	2,513	2,516	2,482	2,482	6,000	2,482
2019-05-30	2,487	2,525	2,471	2,525	2,500	2,525
2019-05-29	2,483	2,531	2,481	2,487	3,500	2,487
2019-05-28	2,514	2,514	2,502	2,502	800	2,502
2019-05-27	2,499	2,509	2,480	2,509	800	2,509
2019-05-24	2,518	2,535	2,477	2,483	2,800	2,483
2019-05-23	2,501	2,544	2,487	2,517	2,800	2,517
2019-05-22	2,503	2,513	2,499	2,509	4,100	2,509
2019-05-21	2,508	2,519	2,475	2,480	1,800	2,480
2019-05-20	2,536	2,539	2,508	2,508	2,600	2,508
2019-05-17	2,559	2,560	2,480	2,506	6,000	2,506
2019-05-16	2,549	2,557	2,533	2,537	2,900	2,537
2019-05-15	2,801	2,801	2,527	2,544	8,300	2,544
2019-05-14	2,738	2,835	2,691	2,834	6,300	2,834
2019-05-13	2,868	2,868	2,747	2,747	4,300	2,747
2019-05-10	2,901	2,933	2,868	2,868	4,800	2,868
2019-05-09	2,999	2,999	2,912	2,919	4,700	2,919
2019-05-08	3,075	3,075	2,973	3,010	3,600	3,010
2019-05-07	3,165	3,165	3,005	3,010	4,500	3,010
2019-04-26	3,160	3,185	3,150	3,165	3,100	3,165
2019-04-25	3,005	3,190	3,005	3,185	2,400	3,185
2019-04-24	3,090	3,110	3,020	3,020	2,600	3,020
2019-04-23	3,140	3,140	3,100	3,100	3,000	3,100
2019-04-22	3,025	3,040	3,025	3,040	600	3,040
2019-04-19	3,140	3,145	3,065	3,065	2,200	3,065
2019-04-18	3,155	3,155	3,070	3,070	2,400	3,070
2019-04-17	3,200	3,200	3,145	3,155	2,200	3,155
2019-04-16	3,195	3,200	3,195	3,200	700	3,200
2019-04-15	3,170	3,230	3,170	3,195	2,000	3,195
2019-04-12	3,210	3,210	3,130	3,150	2,200	3,150
2019-04-11	3,200	3,220	3,160	3,210	1,100	3,210
2019-04-10	3,215	3,215	3,180	3,200	1,200	3,200
2019-04-09	3,265	3,265	3,205	3,215	2,800	3,215
2019-04-08	3,300	3,300	3,245	3,285	1,100	3,285
2019-04-05	3,290	3,335	3,275	3,300	1,000	3,300
2019-04-04	3,260	3,350	3,260	3,335	2,100	3,335
2019-04-03	3,220	3,305	3,220	3,305	5,100	3,305
2019-04-02	3,250	3,255	3,205	3,220	2,400	3,220
2019-04-01	3,295	3,380	3,185	3,210	10,300	3,210
2019-03-29	3,275	3,295	3,265	3,265	2,800	3,265
2019-03-28	3,225	3,290	3,195	3,290	4,800	3,290
2019-03-27	3,295	3,320	3,270	3,270	6,800	3,270
2019-03-26	3,110	3,260	3,110	3,260	10,000	3,260
2019-03-25	3,150	3,180	3,090	3,135	7,400	3,135
2019-03-22	3,160	3,310	3,160	3,240	4,700	3,240
2019-03-20	3,195	3,240	3,160	3,160	4,400	3,160
2019-03-19	3,300	3,300	3,165	3,195	6,900	3,195
2019-03-18	3,115	3,335	3,115	3,280	7,300	3,280
2019-03-15	3,230	3,245	3,110	3,110	6,500	3,110
2019-03-14	3,135	3,270	3,135	3,180	4,800	3,180
2019-03-13	3,105	3,135	3,105	3,115	1,800	3,115
2019-03-12	3,175	3,175	3,110	3,165	4,400	3,165
2019-03-11	3,110	3,120	3,100	3,110	2,200	3,110
2019-03-08	3,105	3,130	3,095	3,095	10,400	3,095
2019-03-07	3,105	3,150	3,100	3,150	4,500	3,150
2019-03-06	3,105	3,190	3,090	3,100	4,400	3,100
2019-03-05	3,085	3,130	3,085	3,125	1,800	3,125
2019-03-04	3,125	3,170	3,085	3,120	2,800	3,120
2019-03-01	3,130	3,165	3,090	3,100	3,800	3,100
2019-02-28	3,125	3,175	3,105	3,120	2,100	3,120
2019-02-27	3,150	3,170	3,135	3,135	3,200	3,135
2019-02-26	3,110	3,165	3,110	3,140	1,100	3,140
2019-02-25	3,160	3,160	3,120	3,160	1,900	3,160
2019-02-22	3,140	3,170	3,140	3,170	500	3,170
2019-02-21	3,155	3,155	3,120	3,140	1,500	3,140
2019-02-20	3,120	3,160	3,120	3,155	1,800	3,155
2019-02-19	3,135	3,140	3,115	3,115	1,600	3,115
2019-02-18	3,140	3,145	3,090	3,120	3,600	3,120
2019-02-15	3,035	3,095	2,961	3,070	3,200	3,070
2019-02-14	3,055	3,100	3,010	3,035	3,100	3,035
2019-02-13	3,130	3,130	3,025	3,055	2,200	3,055
2019-02-12	2,971	3,145	2,971	3,145	2,600	3,145
2019-02-08	3,005	3,020	2,967	2,971	4,600	2,971
2019-02-07	3,065	3,090	3,045	3,045	900	3,045
2019-02-06	3,075	3,085	3,065	3,065	1,200	3,065
2019-02-05	3,035	3,070	3,025	3,060	2,700	3,060
2019-02-04	3,165	3,165	3,060	3,080	2,900	3,080
2019-02-01	3,120	3,145	3,095	3,095	2,800	3,095
2019-01-31	3,085	3,155	3,080	3,135	2,600	3,135
2019-01-30	3,175	3,175	3,045	3,045	3,300	3,045
2019-01-29	3,110	3,180	3,105	3,105	2,400	3,105
2019-01-28	3,150	3,240	3,080	3,180	3,400	3,180
2019-01-25	3,130	3,200	3,130	3,155	2,800	3,155
2019-01-24	3,190	3,235	3,165	3,185	2,300	3,185
2019-01-23	3,190	3,220	3,190	3,190	1,500	3,190
2019-01-22	3,320	3,320	3,215	3,240	1,500	3,240
2019-01-21	3,245	3,300	3,205	3,280	2,600	3,280
2019-01-18	3,320	3,360	3,180	3,190	5,900	3,190
2019-01-17	3,160	3,320	3,145	3,320	2,400	3,320
2019-01-16	3,185	3,225	3,155	3,160	3,800	3,160
2019-01-15	3,185	3,200	3,115	3,190	1,700	3,190
2019-01-11	3,185	3,210	3,150	3,210	1,800	3,210
2019-01-10	3,180	3,270	3,140	3,145	2,800	3,145
2019-01-09	3,295	3,295	3,165	3,210	2,300	3,210
2019-01-08	3,230	3,345	3,210	3,295	4,300	3,295
2019-01-07	3,190	3,275	3,190	3,230	2,800	3,230
2019-01-04	3,095	3,160	3,095	3,120	4,100	3,120

分割・併合履歴： [2015-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8365 (株)富山銀行 の時系列データ [2019年度]

8365 (株)富山銀行の時系列データ [2019年度]