[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 
2017-04-21522.00533.00519.00526.003070016174100
2017-04-20519.00526.00517.00522.003500018280200
2017-04-19515.00525.00512.00517.003800019701900
2017-04-18516.00528.00514.00520.006750035043600
2017-04-17510.00520.00507.00515.002660013642200
2017-04-14509.00515.00505.00510.005540028249700
2017-04-13510.00519.00510.00516.002990015407900
2017-04-12518.00519.00510.00518.002430012555100
2017-04-11526.00531.00510.00521.004580023806300
2017-04-10526.00535.00526.00533.002360012546200
2017-04-07529.00532.00524.00525.003120016472200
2017-04-06529.00529.00518.00524.002680014032500
2017-04-05526.00536.00522.00526.005140027213400
2017-04-04539.00540.00517.00522.006650034802600
2017-04-03541.00546.00529.00539.006430034575100
2017-03-31549.00550.00530.00530.005810031089100
2017-03-30550.00550.00540.00546.002210012059600
2017-03-29548.00554.00543.00552.003100017005200
2017-03-28542.00554.00542.00553.007280040035900
2017-03-27532.00537.00529.00532.004380023262100
2017-03-24534.00543.00533.00538.004690025175200
2017-03-23542.00543.00526.00529.006950037152300
2017-03-22542.00547.00540.00545.005080027603100
2017-03-21542.00552.00542.00551.002410013237300
2017-03-17547.00550.00541.00548.005770031497900
2017-03-16547.00554.00545.00547.004180022892400
2017-03-15549.00555.00549.00551.002530013943300
2017-03-14555.00558.00551.00557.003130017371400
2017-03-13557.00560.00548.00555.005410030076300
2017-03-10560.00560.00551.00557.0012240068389700
2017-03-09554.00554.00547.00547.002660014612000
2017-03-08552.00555.00549.00551.003380018621800
2017-03-07555.00557.00549.00552.005190028620400
2017-03-06549.00560.00549.00555.003570019790200
2017-03-03548.00555.00546.00549.003700020337000
2017-03-02550.00557.00547.00548.005850032235800
2017-03-01538.00547.00536.00541.003690019982400
2017-02-28531.00541.00526.00536.006090032640900
2017-02-27531.00538.00524.00525.006050031932000
2017-02-24545.00545.00534.00536.007240038994600
2017-02-23543.00548.00542.00545.004810026171400
2017-02-22552.00554.00548.00549.003190017598300
2017-02-21551.00553.00547.00552.003320018253000
2017-02-20545.00551.00540.00551.00180009849300
2017-02-17541.00549.00541.00545.003070016738600
2017-02-16544.00552.00537.00541.006210033896300
2017-02-15535.00543.00535.00541.002690014520300
2017-02-14535.00539.00533.00535.001950010463200
2017-02-13545.00548.00523.00533.004950026581400
2017-02-10529.00541.00521.00539.006750036106500
2017-02-09524.00527.00523.00524.002410012638900
2017-02-08529.00534.00524.00528.003160016688500
2017-02-07530.00534.00528.00529.002970015758000
2017-02-06535.00535.00528.00530.004270022649200
2017-02-03518.00530.00517.00527.004620024342300
2017-02-02529.00529.00516.00517.004040021038600
2017-02-01520.00529.00514.00527.004750024812900
2017-01-31523.00524.00515.00518.004280022234200
2017-01-30527.00533.00521.00525.003690019425500
2017-01-27528.00533.00523.00525.003640019172100
2017-01-26517.00526.00516.00526.004880025503200
2017-01-25523.00523.00510.00514.006160031863200
2017-01-24512.00516.00500.00514.007680039206300
2017-01-23518.00519.00513.00514.002190011295500
2017-01-20518.00525.00518.00522.003320017304000
2017-01-19520.00526.00517.00521.004540023654000
2017-01-18508.00520.00505.00514.003940020154300
2017-01-17518.00518.00510.00512.003990020444200
2017-01-16527.00529.00518.00520.004560023830000
2017-01-13526.00534.00525.00531.004550024127000
2017-01-12540.00540.00528.00531.004700024970400
2017-01-11541.00542.00536.00540.004060021926200
2017-01-10551.00551.00539.00541.005510029891000
2017-01-06544.00552.00541.00551.004920026858900
2017-01-05549.00552.00540.00551.006720036700500
2017-01-04545.00552.00545.00551.006700036872200
2016-12-30536.00548.00529.00547.004760025759100
2016-12-29535.00541.00528.00537.005280028197400
2016-12-28536.00542.00530.00542.003730020091000
2016-12-27541.00541.00535.00537.003880020877300
2016-12-26550.00550.00536.00541.006770036616700
2016-12-22564.00564.00549.00552.009520052702500
2016-12-21564.00565.00556.00564.003950022167900
2016-12-20560.00565.00543.00564.009690053924100
2016-12-19560.00567.00557.00567.004930027782900
2016-12-16560.00565.00555.00559.005550031060800
2016-12-15558.00567.00553.00557.006750037650100
2016-12-14560.00561.00549.00559.008670048316900
2016-12-13538.00553.00533.00552.007400040446800
2016-12-12539.00556.00531.00542.0010260055687700
2016-12-09524.00533.00524.00532.009170048475700
2016-12-08530.00538.00522.00530.009970052757500
2016-12-07518.00528.00515.00528.008720045510500
2016-12-06527.00528.00522.00523.006520034176500
2016-12-05527.00527.00524.00526.003030015925800
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

   ※ 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