1. HOME >
  2. 株価時系列 >
  3. 8365 >
  4. 2020年

8365 (株)富山銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9752,9752,9312,9452,9002,945
2020-12-292,9322,9752,9322,9751,7002,975
2020-12-282,9472,9852,9222,9443,5002,944
2020-12-252,9382,9402,8912,9182,0002,918
2020-12-242,8722,9392,8722,9092,9002,909
2020-12-233,0103,0102,8722,8727,9002,872
2020-12-223,0603,0602,9432,9685,4002,968
2020-12-213,0653,1203,0453,06017,4003,060
2020-12-183,1603,2153,1353,2055,8003,205
2020-12-173,2103,2253,1503,1603,7003,160
2020-12-163,2753,2953,2503,2602,3003,260
2020-12-153,3703,3703,3253,3452,3003,345
2020-12-143,5453,5703,3703,37013,0003,370
2020-12-113,5153,5453,5053,5452,9003,545
2020-12-103,4953,5503,4753,4753,4003,475
2020-12-093,5053,5053,4703,4952,6003,495
2020-12-083,5153,5153,4853,4852,0003,485
2020-12-073,5053,5403,5053,5051,8003,505
2020-12-043,4753,5503,4603,5503,1003,550
2020-12-033,4953,5453,4953,5454,5003,545
2020-12-023,4453,5503,4403,5459,9003,545
2020-12-013,4753,4753,3603,4002,0003,400
2020-11-303,4503,4653,4003,4602,2003,460
2020-11-273,4003,4953,4003,4756,9003,475
2020-11-263,3953,4503,3253,4404,6003,440
2020-11-253,4203,5203,2603,3509,2003,350
2020-11-243,4003,6003,4003,4209,8003,420
2020-11-203,2253,3253,2253,3253,0003,325
2020-11-193,2103,2353,1803,2251,7003,225
2020-11-183,2403,2403,1853,2001,2003,200
2020-11-173,1803,2453,1803,2402,2003,240
2020-11-163,2003,2203,1903,2103,3003,210
2020-11-133,1303,1703,0853,1403,0003,140
2020-11-123,1953,1953,0653,1802,8003,180
2020-11-113,2153,2153,1453,1954,2003,195
2020-11-103,3803,3803,0253,14516,6003,145
2020-11-093,2503,3303,2503,3304,4003,330
2020-11-063,0903,2503,0853,2456,6003,245
2020-11-053,0153,1053,0153,0901,8003,090
2020-11-043,0503,0853,0353,0853,8003,085
2020-11-022,9553,0502,9553,0504,7003,050
2020-10-302,9392,9852,9392,9761,7002,976
2020-10-293,0003,0402,9722,9722,1002,972
2020-10-283,0503,0652,9863,0352,2003,035
2020-10-272,9713,0602,9543,0604,0003,060
2020-10-262,9563,0002,9402,9713,1002,971
2020-10-233,0303,0302,9922,9991,3002,999
2020-10-223,0153,0503,0153,0301,3003,030
2020-10-213,0903,1153,0203,0201,4003,020
2020-10-203,1153,1253,0753,0902,0003,090
2020-10-193,1403,1403,1053,1151,0003,115
2020-10-163,1303,1303,0953,1001,3003,100
2020-10-153,1103,1253,0803,1253,4003,125
2020-10-143,0403,1153,0403,1151,8003,115
2020-10-133,1103,1103,0403,0601,0003,060
2020-10-123,0853,1303,0853,1108003,110
2020-10-093,1203,1603,0853,0853,8003,085
2020-10-083,0903,1503,0903,1404,8003,140
2020-10-073,0153,0453,0153,0457,5003,045
2020-10-063,0203,0602,9913,0606,7003,060
2020-10-053,0053,0852,9713,04010,3003,040
2020-10-023,5403,5403,0503,08511,6003,085
2020-09-303,6253,6803,5503,55012,9003,550
2020-09-293,4353,6253,4003,62013,8003,620
2020-09-283,2603,4403,2503,44017,1003,440
2020-09-253,1803,2603,1803,22010,9003,220
2020-09-243,1253,1753,1253,1754,7003,175
2020-09-233,1553,1803,1203,1507,1003,150
2020-09-183,2403,2403,1503,1959,6003,195
2020-09-173,1253,2003,0953,18015,6003,180
2020-09-162,9373,0802,9373,08013,2003,080
2020-09-152,7772,9412,7772,92916,1002,929
2020-09-142,6382,8382,6222,7706,4002,770
2020-09-112,5402,6582,5212,6389,7002,638
2020-09-102,5002,5042,4842,4903,8002,490
2020-09-092,4892,4992,4802,4994,7002,499
2020-09-082,4842,4952,4662,4953,9002,495
2020-09-072,4302,4652,4162,4394,0002,439
2020-09-042,3982,4472,3872,39910,6002,399
2020-09-032,3912,4082,3912,3941,0002,394
2020-09-022,3832,4002,3832,3912,5002,391
2020-09-012,3802,4102,3802,4027,8002,402
2020-08-312,3922,3992,3552,3553,0002,355
2020-08-282,3702,3862,3202,3806,5002,380
2020-08-272,3402,3842,3392,3842,7002,384
2020-08-262,3262,3372,3262,3375002,337
2020-08-252,3072,3482,3072,3262,9002,326
2020-08-242,3392,3532,3232,3522,0002,352
2020-08-212,3302,3392,3162,3278002,327
2020-08-202,3232,3392,3172,3172,1002,317
2020-08-192,3202,3352,3142,3222,7002,322
2020-08-182,3312,3342,3202,3331,9002,333
2020-08-172,3222,3442,3222,3311,0002,331
2020-08-142,3452,3452,3222,3221,9002,322
2020-08-132,3002,3502,3002,3452,3002,345
2020-08-122,3662,3662,3352,3502,8002,350
2020-08-112,2802,3802,2752,3803,6002,380
2020-08-072,3002,3082,2812,2818002,281
2020-08-062,2602,2852,2582,2811,7002,281
2020-08-052,2782,2822,2642,2829002,282
2020-08-042,2742,2782,2552,2781,0002,278
2020-08-032,2352,2352,2112,2351,3002,235
2020-07-312,3432,3432,2582,2583,0002,258
2020-07-302,3702,3702,3132,3432,3002,343
2020-07-292,3972,3972,3412,3411,3002,341
2020-07-282,3602,3992,3602,3993,3002,399
2020-07-272,2992,3722,2852,3594,2002,359
2020-07-222,2442,2652,2442,2658002,265
2020-07-212,1942,2412,1942,2413,0002,241
2020-07-202,1452,1892,1452,1892,0002,189
2020-07-172,2002,2002,1402,1401,1002,140
2020-07-162,1642,1922,1642,1681,3002,168
2020-07-152,1222,1642,1222,1641,7002,164
2020-07-142,2462,2482,1662,1663,3002,166
2020-07-132,2012,2462,2012,2201,9002,220
2020-07-102,2342,2942,1952,1952,1002,195
2020-07-092,2822,3002,2322,2841,1002,284
2020-07-082,2752,2862,2752,2821,2002,282
2020-07-072,3002,3242,3002,3245002,324
2020-07-062,2502,3102,2482,3101,4002,310
2020-07-032,2552,2552,2182,2329002,232
2020-07-022,2982,2982,2192,2553,7002,255
2020-07-012,2902,3072,2492,2551,6002,255
2020-06-302,3542,3692,3402,3401,6002,340
2020-06-292,2602,3692,2602,3504,6002,350
2020-06-262,2622,2622,2212,2522,8002,252
2020-06-252,2212,2662,2122,2121,2002,212
2020-06-242,2172,2322,2172,2323002,232
2020-06-232,3272,3272,2392,2593,3002,259
2020-06-222,2902,3032,2852,3027002,302
2020-06-192,3082,3082,2852,2901,7002,290
2020-06-182,3532,3532,3032,3089002,308
2020-06-172,2842,3542,2702,3541,4002,354
2020-06-162,2842,2842,2552,2841,9002,284
2020-06-152,2802,2912,2722,2917002,291
2020-06-122,2892,2902,2402,2773,2002,277
2020-06-112,3242,3242,2752,2903,7002,290
2020-06-102,3012,3252,2772,3252,2002,325
2020-06-092,3072,3222,2832,2962,2002,296
2020-06-082,3012,3202,2602,2773,2002,277
2020-06-052,2292,3662,2292,3013,9002,301
2020-06-042,1612,2382,1612,2182,8002,218
2020-06-032,1572,1882,1572,1882,4002,188
2020-06-022,1862,1862,1852,1861,8002,186
2020-06-012,2712,2712,1472,1865,9002,186
2020-05-292,2742,3482,2742,2761,9002,276
2020-05-282,2982,3192,2512,2655,1002,265
2020-05-272,2702,2842,2352,2555,0002,255
2020-05-262,1642,2262,1642,2262,4002,226
2020-05-252,2432,2432,1332,1644,3002,164
2020-05-222,2692,2692,2432,2432,5002,243
2020-05-212,2202,2262,2092,2261,1002,226
2020-05-202,2212,2472,2212,2382,8002,238
2020-05-192,2112,2212,1692,2212,3002,221
2020-05-182,1642,1642,1552,1611,0002,161
2020-05-152,1302,2302,1302,1642,2002,164
2020-05-142,1152,2102,1152,1301,1002,130
2020-05-132,1422,2472,1422,1653,0002,165
2020-05-122,2442,2442,1542,1597002,159
2020-05-112,2172,2392,2042,2395,2002,239
2020-05-082,1692,1692,1012,1671,5002,167
2020-05-072,1572,1842,1572,1698002,169
2020-05-012,1992,2002,1462,1572,9002,157
2020-04-302,1842,1992,1232,1996,9002,199
2020-04-282,0512,1502,0512,1501,8002,150
2020-04-272,0272,1202,0272,0783,8002,078
2020-04-241,9682,0271,9672,0272,5002,027
2020-04-231,9771,9961,9771,9961,0001,996
2020-04-221,9551,9771,9371,9772,4001,977
2020-04-211,9881,9881,8621,9565,3001,956
2020-04-202,0402,0402,0102,0291,9002,029
2020-04-171,9902,0451,9902,0406,9002,040
2020-04-161,8531,9501,8531,9502,2001,950
2020-04-151,8771,9261,8771,8934,7001,893
2020-04-141,8201,8901,8101,8712,8001,871
2020-04-131,8231,8231,7881,8001,2001,800
2020-04-101,8201,8291,7771,8242,2001,824
2020-04-091,8461,8461,7621,8404,9001,840
2020-04-081,7001,8501,7001,8497,8001,849
2020-04-071,7381,7381,6401,6964,2001,696
2020-04-061,5411,6081,5401,5784,1001,578
2020-04-031,6441,6841,6271,6272,8001,627
2020-04-021,7001,7341,5851,7346,7001,734
2020-04-011,8411,8411,7501,7787,5001,778
2020-03-311,8281,8611,7661,8616,7001,861
2020-03-301,7501,8601,7501,82811,3001,828
2020-03-271,7191,8401,7091,83516,7001,835
2020-03-261,5651,6491,5481,6458,9001,645
2020-03-251,5501,5811,5091,5657,9001,565
2020-03-241,6371,6371,5001,54712,9001,547
2020-03-231,5031,6391,4731,6396,2001,639
2020-03-191,4211,4731,3991,47310,0001,473
2020-03-181,3681,4081,3381,3595,0001,359
2020-03-171,2511,3661,2501,33810,3001,338
2020-03-161,2671,3071,2501,2569,2001,256
2020-03-131,2441,3341,2411,26718,7001,267
2020-03-121,4621,4621,3341,3807,0001,380
2020-03-111,4531,5571,4531,4625,7001,462
2020-03-101,4001,4761,3001,4685,3001,468
2020-03-091,5281,5281,4401,4504,7001,450
2020-03-061,5891,6041,5631,5756,2001,575
2020-03-051,6491,6491,5831,5924,4001,592
2020-03-041,6521,6751,6041,6097,0001,609
2020-03-031,6971,6971,6511,6557,9001,655
2020-03-021,6251,6971,6171,6978,2001,697
2020-02-281,7661,7661,6061,6066,9001,606
2020-02-271,8131,8181,7631,7635,6001,763
2020-02-261,8261,8791,8101,8179,3001,817
2020-02-251,9521,9521,8661,8667,3001,866
2020-02-211,9611,9701,9611,9691,4001,969
2020-02-201,9671,9851,9671,9684,5001,968
2020-02-192,0222,0221,9661,9664,8001,966
2020-02-182,1092,1092,0222,0255,4002,025
2020-02-172,1302,1522,1092,1092,0002,109
2020-02-142,1582,1582,1282,1302,2002,130
2020-02-132,1752,1752,1532,1586002,158
2020-02-122,1822,1822,1502,1506002,150
2020-02-102,1732,1822,1332,1822,8002,182
2020-02-072,1962,1982,1912,1916002,191
2020-02-062,2002,2382,2002,2083,0002,208
2020-02-052,1652,2262,1652,1951,8002,195
2020-02-042,1652,1742,1342,1641,4002,164
2020-02-032,1782,2002,1282,1653,0002,165
2020-01-312,1682,1982,1582,1981,2002,198
2020-01-302,1832,1912,1052,1406,5002,140
2020-01-292,2002,2062,1762,1783,2002,178
2020-01-282,2012,2052,1802,1804,8002,180
2020-01-272,2352,2442,2062,2062,1002,206
2020-01-242,2912,2922,2362,2362,9002,236
2020-01-232,3152,3152,2752,2752,7002,275
2020-01-222,2702,3372,2672,3313,3002,331
2020-01-212,2952,3162,2702,2701,8002,270
2020-01-202,2892,3142,2892,2941,0002,294
2020-01-172,2672,2752,2672,2702,0002,270
2020-01-162,2802,2902,2672,2671,6002,267
2020-01-152,2802,3312,2802,3003,2002,300
2020-01-142,2992,3062,2872,2879002,287
2020-01-102,2902,3322,2902,2998002,299
2020-01-092,2892,2972,2872,2902,0002,290
2020-01-082,3372,3372,2802,2805,7002,280
2020-01-072,3752,3842,3742,3763,2002,376
2020-01-062,4122,4122,3752,3753,8002,375

分割・併合履歴 ： [2015-09-28]1株→0.1株