8365 (株)富山銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,787	1,810	1,780	1,781	7,700	1,781
2021-12-29	1,759	1,784	1,759	1,773	7,900	1,773
2021-12-28	1,755	1,765	1,755	1,765	3,000	1,765
2021-12-27	1,762	1,770	1,748	1,755	3,300	1,755
2021-12-24	1,762	1,788	1,762	1,767	2,500	1,767
2021-12-23	1,773	1,788	1,757	1,765	2,100	1,765
2021-12-22	1,792	1,792	1,771	1,771	2,500	1,771
2021-12-21	1,797	1,801	1,789	1,796	3,800	1,796
2021-12-20	1,793	1,803	1,772	1,773	6,300	1,773
2021-12-17	1,785	1,793	1,780	1,793	4,200	1,793
2021-12-16	1,780	1,800	1,771	1,780	5,100	1,780
2021-12-15	1,775	1,786	1,751	1,775	4,700	1,775
2021-12-14	1,794	1,794	1,771	1,775	1,200	1,775
2021-12-13	1,775	1,788	1,772	1,788	3,200	1,788
2021-12-10	1,772	1,790	1,771	1,771	5,100	1,771
2021-12-09	1,750	1,797	1,750	1,791	2,800	1,791
2021-12-08	1,718	1,774	1,718	1,746	7,500	1,746
2021-12-07	1,683	1,718	1,683	1,718	2,800	1,718
2021-12-06	1,700	1,704	1,682	1,682	4,000	1,682
2021-12-03	1,674	1,711	1,674	1,697	4,700	1,697
2021-12-02	1,700	1,700	1,674	1,674	7,400	1,674
2021-12-01	1,686	1,727	1,670	1,699	8,000	1,699
2021-11-30	1,750	1,764	1,690	1,696	6,300	1,696
2021-11-29	1,769	1,769	1,710	1,731	9,500	1,731
2021-11-26	1,821	1,826	1,780	1,780	6,300	1,780
2021-11-25	1,801	1,819	1,800	1,800	6,300	1,800
2021-11-24	1,867	1,867	1,805	1,805	5,100	1,805
2021-11-22	1,880	1,881	1,861	1,867	6,100	1,867
2021-11-19	1,892	1,896	1,873	1,880	5,200	1,880
2021-11-18	1,893	1,893	1,873	1,878	3,700	1,878
2021-11-17	1,890	1,890	1,880	1,880	1,100	1,880
2021-11-16	1,915	1,920	1,884	1,884	3,800	1,884
2021-11-15	1,915	1,920	1,914	1,914	800	1,914
2021-11-12	1,884	1,924	1,884	1,904	1,600	1,904
2021-11-11	1,881	1,894	1,881	1,883	3,600	1,883
2021-11-10	1,966	1,966	1,881	1,881	6,300	1,881
2021-11-09	1,974	1,974	1,901	1,901	6,800	1,901
2021-11-08	1,910	1,943	1,910	1,940	4,900	1,940
2021-11-05	1,950	1,950	1,903	1,903	6,200	1,903
2021-11-04	1,925	1,954	1,925	1,953	3,200	1,953
2021-11-02	1,943	1,943	1,925	1,925	2,500	1,925
2021-11-01	1,913	1,934	1,906	1,934	6,400	1,934
2021-10-29	1,923	1,934	1,893	1,899	7,300	1,899
2021-10-28	2,015	2,015	1,893	1,919	26,100	1,919
2021-10-27	2,094	2,094	2,015	2,015	4,100	2,015
2021-10-26	2,150	2,191	2,059	2,079	5,800	2,079
2021-10-25	2,134	2,150	2,133	2,150	1,500	2,150
2021-10-22	2,136	2,139	2,080	2,134	3,400	2,134
2021-10-21	2,104	2,123	2,090	2,090	4,000	2,090
2021-10-20	2,064	2,094	2,064	2,093	2,300	2,093
2021-10-19	2,076	2,076	2,040	2,063	2,900	2,063
2021-10-18	2,102	2,102	2,055	2,069	1,900	2,069
2021-10-15	2,060	2,109	2,054	2,101	4,000	2,101
2021-10-14	2,069	2,071	2,026	2,034	1,500	2,034
2021-10-13	2,118	2,118	2,018	2,069	7,400	2,069
2021-10-12	2,140	2,183	2,126	2,129	2,400	2,129
2021-10-11	2,151	2,199	2,140	2,140	1,800	2,140
2021-10-08	2,111	2,161	2,111	2,130	2,600	2,130
2021-10-07	2,137	2,178	2,098	2,111	4,400	2,111
2021-10-06	2,179	2,179	2,156	2,159	1,800	2,159
2021-10-05	2,121	2,181	2,116	2,154	4,400	2,154
2021-10-04	2,226	2,262	2,174	2,186	5,400	2,186
2021-10-01	2,311	2,311	2,226	2,226	6,600	2,226
2021-09-30	2,249	2,313	2,249	2,261	5,400	2,261
2021-09-29	2,300	2,335	2,256	2,294	10,300	2,294
2021-09-28	2,351	2,386	2,303	2,386	9,300	2,386
2021-09-27	2,401	2,449	2,374	2,374	8,000	2,374
2021-09-24	2,277	2,374	2,256	2,374	10,000	2,374
2021-09-22	2,256	2,262	2,227	2,235	7,200	2,235
2021-09-21	2,330	2,330	2,298	2,305	7,000	2,305
2021-09-17	2,415	2,431	2,363	2,408	6,700	2,408
2021-09-16	2,410	2,418	2,366	2,413	7,400	2,413
2021-09-15	2,431	2,431	2,312	2,410	5,600	2,410
2021-09-14	2,246	2,381	2,245	2,381	11,300	2,381
2021-09-13	2,150	2,247	2,150	2,247	7,900	2,247
2021-09-10	2,090	2,160	2,090	2,160	7,900	2,160
2021-09-09	2,072	2,096	2,072	2,096	2,600	2,096
2021-09-08	2,077	2,079	2,074	2,079	3,200	2,079
2021-09-07	2,076	2,076	2,061	2,075	3,400	2,075
2021-09-06	2,063	2,086	2,063	2,074	4,600	2,074
2021-09-03	2,045	2,088	2,031	2,064	3,900	2,064
2021-09-02	2,088	2,088	2,053	2,067	2,200	2,067
2021-09-01	1,997	2,066	1,997	2,039	7,700	2,039
2021-08-31	1,967	1,998	1,967	1,996	2,300	1,996
2021-08-30	1,949	1,979	1,945	1,967	2,900	1,967
2021-08-27	1,904	1,948	1,900	1,923	2,400	1,923
2021-08-26	1,887	1,905	1,887	1,899	1,500	1,899
2021-08-25	1,902	1,910	1,887	1,887	3,000	1,887
2021-08-24	1,914	1,919	1,896	1,906	2,600	1,906
2021-08-23	1,895	1,938	1,880	1,892	4,400	1,892
2021-08-20	1,878	1,920	1,878	1,895	3,300	1,895
2021-08-19	1,882	1,888	1,870	1,877	2,000	1,877
2021-08-18	1,860	1,899	1,860	1,892	17,800	1,892
2021-08-17	1,941	1,942	1,900	1,900	6,100	1,900
2021-08-16	1,963	1,963	1,929	1,935	5,900	1,935
2021-08-13	1,980	1,983	1,963	1,963	4,000	1,963
2021-08-12	1,969	1,985	1,969	1,980	1,900	1,980
2021-08-11	1,955	1,974	1,955	1,962	13,400	1,962
2021-08-10	1,984	1,991	1,954	1,954	15,800	1,954
2021-08-06	2,049	2,049	1,991	1,995	17,300	1,995
2021-08-05	2,078	2,079	2,060	2,060	1,800	2,060
2021-08-04	2,078	2,083	2,078	2,080	1,800	2,080
2021-08-03	2,088	2,113	2,088	2,096	2,300	2,096
2021-08-02	2,053	2,132	2,053	2,099	6,300	2,099
2021-07-30	2,074	2,074	2,050	2,050	10,000	2,050
2021-07-29	2,064	2,093	2,064	2,093	12,100	2,093
2021-07-28	2,110	2,111	2,098	2,111	2,700	2,111
2021-07-27	2,150	2,150	2,124	2,129	22,100	2,129
2021-07-26	2,191	2,191	2,150	2,153	1,500	2,153
2021-07-21	2,162	2,182	2,153	2,153	2,000	2,153
2021-07-20	2,160	2,190	2,160	2,160	3,800	2,160
2021-07-19	2,153	2,195	2,153	2,160	5,000	2,160
2021-07-16	2,210	2,210	2,120	2,171	12,000	2,171
2021-07-15	2,247	2,247	2,210	2,210	3,200	2,210
2021-07-14	2,251	2,263	2,247	2,247	2,700	2,247
2021-07-13	2,253	2,287	2,251	2,251	2,300	2,251
2021-07-12	2,264	2,277	2,242	2,257	9,900	2,257
2021-07-09	2,215	2,259	2,212	2,214	7,900	2,214
2021-07-08	2,272	2,295	2,265	2,265	6,300	2,265
2021-07-07	2,325	2,349	2,301	2,301	2,600	2,301
2021-07-06	2,341	2,356	2,341	2,350	500	2,350
2021-07-05	2,365	2,365	2,335	2,339	3,000	2,339
2021-07-02	2,384	2,384	2,365	2,370	1,700	2,370
2021-07-01	2,355	2,361	2,344	2,361	4,700	2,361
2021-06-30	2,355	2,355	2,342	2,355	2,100	2,355
2021-06-29	2,325	2,375	2,325	2,364	10,200	2,364
2021-06-28	2,397	2,397	2,375	2,375	3,300	2,375
2021-06-25	2,373	2,397	2,373	2,395	2,500	2,395
2021-06-24	2,362	2,399	2,362	2,371	6,200	2,371
2021-06-23	2,380	2,400	2,380	2,400	3,800	2,400
2021-06-22	2,458	2,458	2,386	2,386	14,400	2,386
2021-06-21	2,550	2,550	2,351	2,380	12,300	2,380
2021-06-18	2,546	2,601	2,546	2,571	2,400	2,571
2021-06-17	2,565	2,571	2,517	2,546	3,600	2,546
2021-06-16	2,563	2,581	2,563	2,565	1,900	2,565
2021-06-15	2,575	2,614	2,556	2,569	2,000	2,569
2021-06-14	2,624	2,624	2,557	2,575	2,300	2,575
2021-06-11	2,631	2,649	2,599	2,613	8,700	2,613
2021-06-10	2,600	2,648	2,600	2,631	3,200	2,631
2021-06-09	2,656	2,663	2,650	2,650	400	2,650
2021-06-08	2,598	2,749	2,598	2,656	8,400	2,656
2021-06-07	2,585	2,621	2,585	2,605	1,600	2,605
2021-06-04	2,621	2,625	2,621	2,625	600	2,625
2021-06-03	2,617	2,659	2,609	2,641	3,000	2,641
2021-06-02	2,593	2,619	2,593	2,593	2,000	2,593
2021-06-01	2,587	2,678	2,587	2,607	2,700	2,607
2021-05-31	2,669	2,669	2,582	2,587	3,000	2,587
2021-05-28	2,604	2,629	2,550	2,629	3,100	2,629
2021-05-27	2,569	2,674	2,569	2,604	2,000	2,604
2021-05-26	2,659	2,659	2,585	2,585	4,300	2,585
2021-05-25	2,581	2,661	2,581	2,645	2,800	2,645
2021-05-24	2,587	2,634	2,580	2,593	8,000	2,593
2021-05-21	2,548	2,567	2,547	2,550	2,500	2,550
2021-05-20	2,512	2,558	2,512	2,547	2,500	2,547
2021-05-19	2,577	2,592	2,511	2,511	16,900	2,511
2021-05-18	2,675	2,678	2,627	2,627	13,600	2,627
2021-05-17	2,654	2,687	2,606	2,625	2,400	2,625
2021-05-14	2,661	2,710	2,656	2,656	3,300	2,656
2021-05-13	2,740	2,758	2,650	2,650	3,500	2,650
2021-05-12	2,806	2,838	2,752	2,752	2,200	2,752
2021-05-11	2,783	2,804	2,777	2,777	2,800	2,777
2021-05-10	2,810	2,842	2,772	2,791	2,500	2,791
2021-05-07	2,769	2,820	2,769	2,810	6,000	2,810
2021-05-06	2,766	2,785	2,748	2,748	2,900	2,748
2021-04-30	2,779	2,781	2,752	2,761	3,100	2,761
2021-04-28	2,751	2,767	2,751	2,752	2,100	2,752
2021-04-27	2,748	2,763	2,748	2,748	2,200	2,748
2021-04-26	2,774	2,777	2,747	2,747	1,200	2,747
2021-04-23	2,799	2,799	2,766	2,792	700	2,792
2021-04-22	2,731	2,808	2,731	2,789	1,100	2,789
2021-04-21	2,735	2,768	2,726	2,731	2,100	2,731
2021-04-20	2,804	2,804	2,763	2,763	2,400	2,763
2021-04-19	2,824	2,824	2,786	2,804	1,800	2,804
2021-04-16	2,842	2,842	2,814	2,824	500	2,824
2021-04-15	2,781	2,814	2,781	2,813	1,300	2,813
2021-04-14	2,780	2,800	2,770	2,786	1,500	2,786
2021-04-13	2,772	2,809	2,772	2,799	2,300	2,799
2021-04-12	2,800	2,800	2,783	2,798	2,200	2,798
2021-04-09	2,834	2,863	2,808	2,808	5,200	2,808
2021-04-08	2,986	2,990	2,824	2,833	5,000	2,833
2021-04-07	2,985	3,010	2,985	3,010	2,100	3,010
2021-04-06	3,040	3,065	2,986	2,986	2,600	2,986
2021-04-05	2,985	3,095	2,985	3,040	5,200	3,040
2021-04-02	3,030	3,050	2,985	2,985	1,900	2,985
2021-04-01	3,190	3,190	2,978	2,978	3,200	2,978
2021-03-31	3,220	3,225	3,180	3,190	4,000	3,190
2021-03-30	3,275	3,275	3,175	3,215	6,600	3,215
2021-03-29	3,255	3,300	3,110	3,300	15,600	3,300
2021-03-26	3,200	3,260	3,200	3,260	4,600	3,260
2021-03-25	3,050	3,205	3,050	3,180	2,700	3,180
2021-03-24	3,160	3,160	3,035	3,050	6,600	3,050
2021-03-23	3,345	3,345	3,200	3,210	3,800	3,210
2021-03-22	3,295	3,350	3,290	3,345	4,100	3,345
2021-03-19	3,215	3,365	3,195	3,345	14,000	3,345
2021-03-18	3,115	3,200	3,075	3,200	8,200	3,200
2021-03-17	3,065	3,100	3,045	3,100	3,000	3,100
2021-03-16	3,045	3,080	3,035	3,080	3,900	3,080
2021-03-15	3,070	3,085	3,000	3,065	5,200	3,065
2021-03-12	3,100	3,100	2,961	3,035	8,200	3,035
2021-03-11	2,981	3,095	2,981	3,095	4,200	3,095
2021-03-10	3,010	3,010	2,950	2,975	4,800	2,975
2021-03-09	2,929	3,010	2,929	3,010	4,400	3,010
2021-03-08	2,876	2,913	2,876	2,913	2,500	2,913
2021-03-05	2,861	2,876	2,831	2,875	4,500	2,875
2021-03-04	2,933	2,933	2,820	2,861	3,900	2,861
2021-03-03	2,882	2,934	2,881	2,919	3,900	2,919
2021-03-02	2,912	2,912	2,870	2,894	4,700	2,894
2021-03-01	2,925	2,925	2,875	2,880	3,900	2,880
2021-02-26	2,939	2,939	2,875	2,875	3,500	2,875
2021-02-25	2,969	2,969	2,919	2,940	2,200	2,940
2021-02-24	2,988	2,988	2,911	2,919	3,500	2,919
2021-02-22	2,907	2,943	2,907	2,943	800	2,943
2021-02-19	2,928	2,942	2,881	2,933	5,300	2,933
2021-02-18	2,883	2,904	2,874	2,878	2,100	2,878
2021-02-17	2,873	2,883	2,873	2,883	1,300	2,883
2021-02-16	2,863	2,953	2,863	2,873	6,400	2,873
2021-02-15	2,828	2,863	2,822	2,863	1,600	2,863
2021-02-12	2,861	2,870	2,841	2,841	2,000	2,841
2021-02-10	2,907	2,907	2,836	2,843	1,700	2,843
2021-02-09	2,863	2,914	2,863	2,913	2,300	2,913
2021-02-08	2,873	2,949	2,868	2,868	5,100	2,868
2021-02-05	2,810	2,851	2,801	2,851	2,600	2,851
2021-02-04	2,813	2,828	2,800	2,800	2,600	2,800
2021-02-03	2,826	2,830	2,812	2,813	1,600	2,813
2021-02-02	2,799	2,855	2,799	2,810	2,700	2,810
2021-02-01	2,829	2,846	2,778	2,797	4,900	2,797
2021-01-29	2,890	2,905	2,817	2,829	2,400	2,829
2021-01-28	2,811	2,926	2,810	2,902	11,800	2,902
2021-01-27	2,834	2,859	2,823	2,859	1,400	2,859
2021-01-26	2,840	2,863	2,805	2,848	3,100	2,848
2021-01-25	2,817	2,831	2,810	2,821	6,400	2,821
2021-01-22	2,859	2,859	2,777	2,805	6,200	2,805
2021-01-21	2,830	2,895	2,830	2,859	3,100	2,859
2021-01-20	2,897	2,897	2,743	2,830	6,200	2,830
2021-01-19	2,911	2,935	2,889	2,897	2,800	2,897
2021-01-18	2,865	2,926	2,865	2,926	3,400	2,926
2021-01-15	2,944	2,945	2,832	2,853	3,700	2,853
2021-01-14	2,911	2,973	2,911	2,944	4,300	2,944
2021-01-13	2,940	2,952	2,913	2,939	3,000	2,939
2021-01-12	2,921	2,968	2,908	2,913	4,600	2,913
2021-01-08	2,903	2,925	2,873	2,925	5,400	2,925
2021-01-07	2,936	2,936	2,881	2,894	4,200	2,894
2021-01-06	2,869	2,905	2,851	2,894	3,500	2,894
2021-01-05	2,881	2,910	2,856	2,858	4,600	2,858
2021-01-04	2,944	2,944	2,896	2,896	3,600	2,896

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 [2021年度]

8365 (株)富山銀行の時系列データ [2021年度]