[7184 東証1部] 富山第一銀行 日足 時系列データ

[7184 東証1部] 富山第一銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02526.00535.00525.00529.008410044491700
2016-12-01525.00529.00523.00525.005100026825400
2016-11-30520.00523.00519.00523.002690014028500
2016-11-29520.00523.00517.00523.002500013033100
2016-11-28513.00524.00510.00523.005870030462700
2016-11-25520.00520.00513.00518.004820024908100
2016-11-24520.00526.00512.00518.005820030143600
2016-11-22512.00520.00512.00519.004730024501900
2016-11-21518.00519.00515.00518.004650024058300
2016-11-18520.00520.00512.00515.006720034631900
2016-11-17510.00519.00507.00519.004490023061200
2016-11-16515.00517.00502.00516.006790034709400
2016-11-15522.00525.00504.00506.008540043652400
2016-11-14515.00526.00515.00522.009470049313400
2016-11-11514.00517.00505.00509.0010510053806200
2016-11-10510.00512.00500.00511.009940050627800
2016-11-09510.00513.00471.00480.0010430051026700
2016-11-08511.00517.00507.00510.005800029677400
2016-11-07500.00511.00500.00511.005410027429300
2016-11-04500.00504.00490.00501.005380026815500
2016-11-02500.00502.00493.00498.003980019768700
2016-11-01506.00509.00502.00505.003270016498700
2016-10-31506.00513.00504.00509.004770024260200
2016-10-28500.00506.00498.00506.0010900054866700
2016-10-27497.00500.00495.00500.005290026365800
2016-10-26495.00497.00490.00493.006020029697200
2016-10-25498.00498.00491.00498.005490027203600
2016-10-24492.00495.00490.00495.00123006070800
2016-10-21496.00497.00492.00494.005060025009100
2016-10-20490.00497.00490.00497.004420021849700
2016-10-19485.00494.00485.00490.006270030706400
2016-10-18488.00493.00486.00489.002340011447000
2016-10-17488.00493.00488.00490.00162007937800
2016-10-14494.00494.00483.00488.004440021643900
2016-10-13495.00498.00490.00495.003040015018400
2016-10-12490.00493.00488.00491.004270020966800
2016-10-11495.00498.00493.00497.007060035030700
2016-10-07487.00497.00487.00497.006030029792100
2016-10-06482.00493.00482.00489.005900028815800
2016-10-05480.00483.00475.00482.005660027227300
2016-10-04468.00482.00467.00479.007790037068900
2016-10-03467.00470.00463.00467.00200009326800
2016-09-30461.00467.00457.00462.003290015200900
2016-09-29473.00479.00466.00475.002890013638400
2016-09-28473.00473.00460.00472.003300015431100
2016-09-27477.00483.00457.00483.008750041200500
2016-09-26489.00489.00472.00474.004360020891000
2016-09-23493.00495.00483.00488.007160035006900
2016-09-21463.00490.00455.00490.009980047710300
2016-09-20472.00474.00459.00462.007090033073300
2016-09-16454.00476.00450.00472.008480039477600
2016-09-15451.00454.00448.00452.005410024370200
2016-09-14454.00458.00449.00451.005370024325800
2016-09-13460.00465.00455.00458.003080014139900
2016-09-12460.00463.00454.00455.002760012607800
2016-09-09459.00465.00459.00461.004850022317600
2016-09-08464.00469.00460.00464.005050023391300
2016-09-07464.00466.00460.00466.004020018604300
2016-09-06472.00472.00459.00467.002330010880800
2016-09-05465.00476.00462.00469.002940013795600
2016-09-02468.00471.00461.00464.00210009796500
2016-09-01461.00474.00460.00467.006450030156700
2016-08-31459.00460.00455.00460.00170007771400
2016-08-30456.00457.00455.00456.0043001961900
2016-08-29460.00460.00450.00458.002920013264900
2016-08-26456.00456.00451.00452.002710012268900
2016-08-25463.00463.00455.00457.00141006479100
2016-08-24458.00458.00454.00455.00117005334300
2016-08-23458.00458.00453.00454.003940017891900
2016-08-22459.00465.00459.00462.003390015656000
2016-08-19460.00464.00458.00459.002310010616100
2016-08-18452.00466.00452.00457.003860017684600
2016-08-17450.00459.00450.00456.005730025961000
2016-08-16460.00461.00454.00454.003180014498900
2016-08-15464.00465.00457.00458.002210010170900
2016-08-12480.00481.00457.00464.007420034520000
2016-08-10483.00483.00474.00479.002130010162700
2016-08-09494.00494.00480.00484.002840013769300
2016-08-08488.00495.00484.00494.002420011897400
2016-08-05475.00483.00475.00480.00198009511600
2016-08-04478.00487.00475.00481.002550012258800
2016-08-03485.00494.00473.00475.005080024260200
2016-08-02496.00506.00496.00497.002370011816100
2016-08-01499.00508.00491.00504.009280046613800
2016-07-29481.00500.00477.00499.006040029920600
2016-07-28482.00484.00478.00481.003780018190700
2016-07-27491.00493.00485.00491.002340011412900
2016-07-26491.00491.00483.00484.00199009680900
2016-07-25500.00500.00485.00488.005240025929000
2016-07-22484.00498.00484.00488.004740023482200
2016-07-21491.00497.00485.00492.005290025971600
2016-07-20496.00498.00488.00497.002460012147800
2016-07-19501.00501.00491.00500.003620018036700
2016-07-15493.00499.00491.00495.004740023517700
2016-07-14498.00498.00484.00492.003570017535900
2016-07-13490.00505.00484.00498.006090030235200
2016-07-12482.00493.00480.00485.004940024073500
2016-07-11458.00479.00455.00472.003380015847200
2016-07-08462.00462.00450.00450.004000018172400
2016-07-07455.00465.00455.00459.004860022354700
2016-07-06456.00463.00451.00457.006330028952000
2016-07-05466.00466.00459.00464.003990018475900
2016-07-04470.00476.00465.00467.004450020879700
2016-07-01483.00483.00469.00473.005720027306200
2016-06-30492.00492.00467.00467.002940013880100
2016-06-29477.00480.00466.00476.003560016864700
2016-06-28455.00482.00455.00470.004150019496900
2016-06-27481.00481.00458.00467.004820022550400
2016-06-24494.00494.00450.00457.008060037526100
2016-06-23486.00491.00480.00490.005460026532200
2016-06-22473.00480.00470.00479.00196009332400
2016-06-21466.00478.00465.00475.003990018816300
2016-06-20472.00472.00467.00469.002230010465100
2016-06-17475.00475.00462.00465.002880013409500
2016-06-16475.00476.00462.00462.004890022933600
2016-06-15470.00487.00470.00477.003760017907600
2016-06-14479.00480.00468.00476.004830022888700
2016-06-13493.00493.00476.00479.007390035742600
2016-06-10506.00508.00496.00501.0014820074487200
2016-06-09508.00514.00505.00512.008300042308300
2016-06-08514.00514.00506.00512.003750019129800
2016-06-07522.00522.00510.00513.003900020014500
2016-06-06500.00517.00500.00512.008000040894000
2016-06-03512.00515.00503.00508.006350032235000
2016-06-02517.00522.00513.00513.004360022503800
2016-06-01520.00533.00514.00526.0012900067856400
2016-05-31520.00521.00512.00518.007130036866400
2016-05-30520.00527.00512.00527.003770019668600
2016-05-27520.00523.00511.00518.004490023148400
2016-05-26521.00528.00510.00519.003590018557400
2016-05-25526.00528.00519.00522.003440018014700
2016-05-24528.00528.00512.00519.005080026390700
2016-05-23522.00530.00520.00529.003080016189400
2016-05-20522.00534.00521.00527.007430039167900
2016-05-19517.00527.00517.00526.007130037277700
2016-05-18506.00520.00506.00517.007170037040900
2016-05-17510.00517.00506.00512.009760049941600
2016-05-16498.00519.00498.00506.009920050571100
2016-05-13508.00512.00503.00503.0010120051263300
2016-05-12511.00521.00506.00509.008020041095400
2016-05-11526.00534.00514.00518.00226300118272200
2016-05-10520.00530.00518.00530.008960047034400
2016-05-09534.00535.00520.00530.0011430060510000
2016-05-06529.00539.00519.00530.00303700160577900
2016-05-02500.00523.00500.00523.00349000178374400
2016-04-28506.00564.00495.00534.0030046001575906800
2016-04-27512.00527.00475.00490.0028104001421461700
2016-04-26523.00527.00511.00519.00387400201651000
2016-04-25533.00533.00521.00523.00223900117684700
2016-04-22527.00534.00521.00529.00535300282079600
2016-04-21515.00533.00513.00529.00552200289937900
2016-04-20510.00515.00506.00513.00353300180616100
2016-04-19498.00514.00498.00509.00393900199849900
2016-04-18484.00496.00484.00495.0012270060326600
2016-04-15499.00504.00495.00499.0019740098480100
2016-04-14505.00505.00494.00500.00340500170111100
2016-04-13490.00509.00485.00505.00577900288219000
2016-04-12481.00498.00477.00493.00620500303347400
2016-04-11475.00482.00469.00478.00273700130515800
2016-04-08460.00477.00454.00470.00628300295363700
2016-04-07464.00469.00454.00455.00226400104347100
2016-04-06471.00472.00464.00469.0019790092741800
2016-04-05474.00478.00470.00473.0012460058937500
2016-04-04473.00482.00470.00478.00269700128448800
2016-04-01473.00473.00462.00465.00229900107185400
2016-03-31474.00478.00470.00473.0016590078674100
2016-03-30475.00476.00470.00472.0010730050683900
2016-03-29474.00475.00468.00474.006860032316600
2016-03-28477.00479.00474.00476.0010210048642200
2016-03-25486.00487.00480.00481.0019070091787300
2016-03-24477.00494.00472.00488.00616600298707900
2016-03-23476.00479.00473.00477.00323000153771700
2016-03-22467.00478.00462.00477.00279400131069000
2016-03-18460.00464.00450.00463.00377300172024400
2016-03-17469.00470.00462.00462.00493800229576600
2016-03-16470.00471.00464.00467.00943200441355700
2016-03-15500.00504.00471.00476.0053417002613775700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog