[8365 東証1部] 富山銀行 日足 時系列データ

[8365 東証1部] 富山銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213940.003995.003900.003915.0025009848500
2017-09-203950.003995.003875.003940.00410016157500
2017-09-193805.003920.003805.003910.00520020170500
2017-09-153760.003820.003760.003790.00310011747000
2017-09-143780.003780.003740.003755.00440016548500
2017-09-133795.003820.003750.003750.00460017389500
2017-09-123845.003870.003775.003775.00590022480500
2017-09-113855.003870.003790.003840.001090041805500
2017-09-083925.003925.003830.003835.00840032660500
2017-09-073935.003965.003925.003965.0020007892500
2017-09-063960.003960.003925.003945.0022008667500
2017-09-053985.004010.003960.003960.00320012746000
2017-09-044070.004070.003970.003970.00320012820000
2017-09-014060.004090.004030.004075.00310012576000
2017-08-314135.004145.004025.004030.00460018714500
2017-08-304070.004120.004000.004120.00290011750500
2017-08-294060.004060.003990.004005.00260010433000
2017-08-284140.004140.003930.004050.00380015446500
2017-08-254150.004150.004115.004140.0013005378500
2017-08-244235.004235.004140.004140.0021008743500
2017-08-234210.004220.004165.004205.0018007547500
2017-08-224185.004190.004165.004170.0018007529000
2017-08-214220.004260.004170.004170.0017007163000
2017-08-184215.004220.004170.004170.00300012603500
2017-08-174240.004240.004165.004170.00270011308000
2017-08-164220.004235.004185.004205.00390016436000
2017-08-154285.004285.004245.004245.003001281500
2017-08-144290.004290.004210.004215.009003810000
2017-08-104235.004280.004235.004280.0015006380000
2017-08-094210.004235.004175.004205.0013005465500
2017-08-084300.004300.004200.004240.0020008501000
2017-08-074250.004310.004250.004300.00250010715500
2017-08-044130.004140.004125.004140.005002066500
2017-08-034150.004195.004090.004110.0017007023500
2017-08-024285.004285.004160.004190.0017007215500
2017-08-014130.004265.004130.004240.00270011356000
2017-07-314130.004150.004085.004115.0013005353500
2017-07-284115.004150.004085.004110.0016006581500
2017-07-274150.004150.004115.004115.0016006612000
2017-07-264185.004235.004095.004170.00350014627000
2017-07-254130.004130.004110.004115.008003296500
2017-07-244085.004185.004085.004165.00310012827500
2017-07-214080.004120.004070.004080.0024009795000
2017-07-204115.004160.004100.004120.00290011971500
2017-07-194130.004135.004110.004115.0024009893500
2017-07-184115.004170.004105.004170.0021008657500
2017-07-144130.004200.004105.004130.00270011196500
2017-07-134170.004170.004125.004130.0016006628500
2017-07-124210.004210.004140.004160.00260010832500
2017-07-114185.004205.004185.004190.0012005030000
2017-07-104205.004220.004185.004185.0012005028000
2017-07-074220.004260.004175.004180.00380015973000
2017-07-064270.004405.004270.004280.00240010397000
2017-07-054235.004285.004220.004270.0017007236000
2017-07-044230.004285.004230.004275.0021008939500
2017-07-034230.004240.004165.004190.0018007577000
2017-06-304230.004230.004175.004195.009003785000
2017-06-294280.004280.004195.004230.00300012684000
2017-06-284190.004245.004190.004235.00250010544500
2017-06-274200.004215.004200.004215.007002949000
2017-06-264195.004260.004185.004195.0012005052000
2017-06-234235.004245.004210.004215.0014005914500
2017-06-224265.004280.004225.004265.0019008083500
2017-06-214280.004300.004225.004225.0022009393000
2017-06-204220.004290.004215.004280.00370015744500
2017-06-194245.004265.004205.004210.00270011431500
2017-06-164280.004350.004275.004275.0019008144000
2017-06-154310.004340.004275.004275.0016006869000
2017-06-144375.004375.004330.004330.009003910000
2017-06-134320.004370.004320.004335.0013005644500
2017-06-124380.004395.004325.004330.00660028807000
2017-06-094435.004490.004320.004445.00730032394000
2017-06-084450.004485.004405.004465.0018008019500
2017-06-074445.004475.004445.004450.0018008011500
2017-06-064445.004455.004400.004425.00310013756500
2017-06-054415.004465.004380.004415.0019008372000
2017-06-024390.004505.004390.004475.00560025004500
2017-06-014260.004400.004260.004320.00440019141500
2017-05-314355.004395.004260.004260.00480020745000
2017-05-304445.004445.004340.004355.00440019239000
2017-05-294380.004500.004380.004490.00250011169500
2017-05-264420.004460.004420.004430.0015006660500
2017-05-254470.004470.004420.004420.00260011520000
2017-05-244425.004525.004425.004470.00360016158500
2017-05-234435.004490.004385.004425.00520022971000
2017-05-224455.004495.004380.004410.00320014145000
2017-05-194550.004550.004455.004455.00560025181000
2017-05-184585.004640.004525.004590.00320014662000
2017-05-174605.004650.004595.004605.00380017545500
2017-05-164540.004685.004540.004615.00440020286000
2017-05-154420.004525.004420.004480.00820036743500
2017-05-124590.004590.004460.004550.00290013182500
2017-05-114520.004540.004505.004520.00230010398000
2017-05-104595.004595.004520.004555.00510023291500
2017-05-094500.004670.004500.004600.00500023005500
2017-05-084385.004545.004385.004535.00800035970500
2017-05-024285.004420.004285.004405.001060046293000
2017-05-014215.004275.004200.004275.00560023673500
2017-04-284240.004245.004205.004235.00480020292000
2017-04-274200.004230.004195.004230.00340014344500
2017-04-264180.004225.004180.004185.00550023123000
2017-04-254195.004225.004180.004180.00470019731000
2017-04-244190.004195.004175.004175.00250010472500
2017-04-214165.004175.004145.004160.0021008747500
2017-04-204135.004180.004135.004165.00320013331500
2017-04-194155.004175.004125.004130.00290012027000
2017-04-184155.004190.004140.004155.00360015018000
2017-04-174145.004160.004115.004115.0021008667500
2017-04-144125.004140.004110.004130.0019007843500
2017-04-134105.004155.004105.004155.00250010360000
2017-04-124160.004160.004120.004140.00260010762000
2017-04-114160.004190.004155.004155.0018007503500
2017-04-104190.004195.004160.004160.0021008784000
2017-04-074135.004195.004115.004160.0020008309000
2017-04-064145.004155.004105.004110.00320013224000
2017-04-054180.004215.004135.004145.00350014583500
2017-04-044180.004215.004145.004190.00360015035000
2017-04-034155.004190.004120.004155.00420017469000
2017-03-314180.004215.004120.004120.00470019559000
2017-03-304170.004185.004140.004155.00250010410000
2017-03-294180.004180.004065.004170.00410017044000
2017-03-284120.004190.004115.004190.00690028692000
2017-03-274140.004175.004035.004075.00600024545000
2017-03-244125.004170.004125.004140.00270011198000
2017-03-234170.004210.004085.004125.00650026918500
2017-03-224170.004200.004150.004160.00560023320500
2017-03-214180.004240.004180.004240.00290012217000
2017-03-174200.004200.004150.004150.00440018313500
2017-03-164150.004210.004150.004200.00490020495000
2017-03-154180.004205.004175.004175.00290012136000
2017-03-144200.004210.004180.004210.0015006306500
2017-03-134165.004205.004165.004200.0019007974000
2017-03-104160.004220.004160.004200.00870036298000
2017-03-094165.004190.004155.004160.0021008757500
2017-03-084145.004165.004145.004165.0016006658000
2017-03-074150.004165.004140.004145.0015006226000
2017-03-064190.004200.004170.004170.00240010053000
2017-03-034155.004190.004155.004170.00400016661500
2017-03-024195.004195.004160.004180.00350014620500
2017-03-014180.004195.004170.004170.0022009204000
2017-02-284180.004180.004170.004180.00540022570500
2017-02-274150.004160.004115.004145.00380015739500
2017-02-244145.004175.004145.004175.009003748000
2017-02-234155.004160.004145.004150.0017007058500
2017-02-224200.004200.004155.004185.0012005022000
2017-02-214165.004205.004145.004165.00270011256500
2017-02-204150.004180.004140.004180.00250010381500
2017-02-174195.004195.004150.004150.0013005415500
2017-02-164150.004205.004150.004170.0018007525500
2017-02-154190.004205.004120.004150.00510021177000
2017-02-144225.004225.004155.004180.00240010061000
2017-02-134250.004250.004180.004190.00270011366500
2017-02-104215.004260.004200.004245.00430018202000
2017-02-094195.004205.004155.004170.00380015919500
2017-02-084210.004235.004180.004195.0016006727000
2017-02-074215.004270.004175.004210.00430018128500
2017-02-064160.004215.004135.004215.00350014625000
2017-02-034050.004185.004050.004145.00360014866000
2017-02-024105.004155.004050.004050.00400016351000
2017-02-014085.004100.004065.004085.00320013040000
2017-01-314160.004160.004070.004120.00330013562000
2017-01-304185.004185.004175.004180.0021008782500
2017-01-274210.004215.004155.004185.00290012170500
2017-01-264200.004200.004165.004185.0015006267000
2017-01-254185.004185.004115.004140.0021008709000
2017-01-244165.004165.004110.004115.00300012395500
2017-01-234205.004205.004140.004160.0021008767500
2017-01-204170.004265.004170.004260.0021008912500
2017-01-194225.004250.004155.004170.00270011351000
2017-01-184100.004185.004090.004185.00400016544500
2017-01-174335.004335.004155.004170.00400016785000
2017-01-164335.004360.004265.004295.0017007340500
2017-01-134395.004415.004350.004365.00410017974000
2017-01-124475.004475.004385.004395.00340015030000
2017-01-114490.004495.004460.004485.0022009862500
2017-01-104495.004495.004460.004495.00540024237000
2017-01-064475.004495.004435.004495.00430019237500
2017-01-054500.004500.004355.004500.00530023447500
2017-01-044500.004540.004445.004535.00660029755000
2016-12-304460.004495.004395.004495.00460020511500
2016-12-294435.004470.004400.004460.00510022681500
2016-12-284485.004490.004480.004485.0022009867500
2016-12-274440.004465.004430.004460.0019008447500
2016-12-264430.004450.004420.004430.00360015971500
2016-12-224440.004445.004415.004445.00440019499500
2016-12-214435.004445.004415.004440.00420018629500
2016-12-204360.004415.004360.004415.00790034764500
2016-12-194300.004350.004300.004350.00340014756000
2016-12-164285.004325.004230.004305.00660028366000
2016-12-154160.004235.004150.004230.00360015121500
2016-12-144175.004220.004170.004200.00810033990500
2016-12-134120.004180.004100.004180.00420017416500
2016-12-124070.004140.004070.004125.00800032788000
2016-12-093950.004065.003950.004065.00750029945500
2016-12-083990.004010.003945.004010.00920036691000
2016-12-074040.004130.003990.003990.00710028710500
2016-12-064020.004020.003980.003995.00250010003000
2016-12-053935.004130.003935.004015.00450018101000
2016-12-024115.004120.004000.004005.00390015777000
2016-12-014075.004130.004045.004125.00370015152000
2016-11-304085.004085.004015.004020.0014005654000
2016-11-294030.004100.004025.004085.0020008143500
2016-11-284065.004100.004040.004100.00290011830000
2016-11-254075.004075.004000.004020.00400016093500
2016-11-244100.004100.003950.004005.00310012491500
2016-11-224090.004090.004030.004085.0022008978500
2016-11-214000.004035.004000.004030.0019007644000
2016-11-183975.004000.003950.003975.00420016689000
2016-11-173850.003940.003850.003935.00260010122500
2016-11-163920.003920.003840.003855.00460017773000
2016-11-154020.004045.003825.003850.00740028945000
2016-11-144130.004150.004015.004020.00580023716500
2016-11-114120.004175.004055.004135.00740030425000
2016-11-104150.004150.004050.004080.001300053672000
2016-11-094050.004065.003805.003805.00590023281000
2016-11-083960.004075.003960.004040.0017006875000
2016-11-074000.004050.003990.003990.0010004014500
2016-11-043945.003970.003945.003950.0024009486000
2016-11-024095.004095.003950.004015.00350014146000
2016-11-014090.004110.004020.004100.0016006543000
2016-10-314145.004145.004000.004045.00430017593500
2016-10-284080.004125.004080.004125.00850034890500
2016-10-274070.004080.004005.004015.00350014090500
2016-10-264045.004080.004025.004080.00360014617500
2016-10-254040.004050.004020.004040.00310012513500
2016-10-244035.004035.004020.004030.0012004833500
2016-10-214025.004040.004020.004035.0014005645000
2016-10-204040.004040.003965.004025.00270010840000
2016-10-194030.004040.004020.004035.00290011700500
2016-10-184045.004045.004010.004015.005002013500
2016-10-173995.004040.003970.003985.0015005981000
2016-10-143970.004005.003945.003995.0011004376500
2016-10-133915.003980.003915.003965.006002373000
2016-10-123965.004005.003915.003915.00320012626000
2016-10-113990.004035.003930.004035.0011004396500
2016-10-073945.003990.003945.003990.006002381500
2016-10-063965.004000.003965.003985.0011004384500
2016-10-053940.003985.003905.003965.0024009469500
2016-10-043985.004020.003960.003980.00440017553500
2016-10-033930.003990.003900.003960.0019007504000
2016-09-303895.003980.003870.003920.00380014857000
2016-09-293950.003980.003860.003965.00370014589500
2016-09-284005.004015.003935.003935.00320012673000
2016-09-274060.004120.003975.004100.00640025964500
2016-09-264090.004150.004020.004030.00490020041500
2016-09-233980.004125.003860.004090.001370055269000
2016-09-213765.004005.003735.003910.00580022453500
2016-09-203835.003850.003760.003815.00730027930500
2016-09-163610.003850.003570.003850.001150042326500
2016-09-153670.003725.003565.003615.001120040423000

   ※ 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