[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 
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
2016-09-143725.003745.003710.003725.00390014527000
2016-09-133815.003815.003725.003775.0024009076000
2016-09-123785.003790.003675.003745.0023008585500
2016-09-093830.003830.003770.003785.00360013769500
2016-09-083785.003820.003785.003810.0017006473500
2016-09-073770.003800.003760.003775.0026009799500
2016-09-063835.003835.003770.003780.007002655000
2016-09-053755.003820.003755.003765.0011004157500
2016-09-023795.003845.003780.003790.0012004560500
2016-09-013780.003840.003780.003795.00390014826500
2016-08-313765.003770.003740.003765.00360013552500
2016-08-303680.003730.003680.003705.0017006282500
2016-08-293750.003760.003745.003750.007002625500
2016-08-263735.003735.003665.003680.008002969000
2016-08-253675.003680.003675.003680.003001103000
2016-08-243675.003740.003675.003740.00200741500
2016-08-233775.003775.003625.003675.0019007039500
2016-08-223690.003740.003690.003740.00610022585500
2016-08-193680.003685.003660.003685.0012004416000
2016-08-183630.003700.003610.003610.0018006550500
2016-08-173705.003745.003635.003670.00340012479500
2016-08-163725.003805.003700.003705.00350012988500
2016-08-153740.003790.003705.003750.0019007126500
2016-08-123910.003910.003705.003730.00330012433500
2016-08-103730.003840.003730.003840.005001903500
2016-08-093770.003790.003765.003765.003001132500
2016-08-083735.003850.003735.003840.00430016210500
2016-08-053680.003740.003655.003665.0014005141500
2016-08-043725.003770.003650.003750.0022008211000
2016-08-033910.003915.003780.003785.0019007285000
2016-08-023985.003985.003940.003960.0012004752000
2016-08-013840.004000.003840.003985.00440017480500
2016-07-293880.004000.003765.003955.00770029957000
2016-07-283870.003870.003775.003810.0020007623000
2016-07-273785.003895.003785.003880.0014005430000
2016-07-263870.003890.003825.003835.00430016621500
2016-07-253855.003880.003840.003880.0017006565000
2016-07-223840.003850.003750.003790.00380014555500
2016-07-213895.003965.003765.003840.00520019956000
2016-07-203875.003920.003875.003910.00340013225000
2016-07-193700.003925.003700.003875.00360013641000
2016-07-153535.003700.003535.003680.0022008059000
2016-07-143700.003700.003590.003600.0025009074500
2016-07-133675.003700.003585.003685.00450016476000
2016-07-123450.003645.003450.003555.0028009917000
2016-07-113335.003460.003335.003440.0026008904500
2016-07-083315.003385.003300.003300.0019006306000
2016-07-073395.003455.003330.003330.00310010449000
2016-07-063395.003420.003335.003360.00380012804000
2016-07-053360.003455.003360.003430.0019006513000
2016-07-043455.003455.003400.003425.0011003776000
2016-07-013360.003405.003355.003385.009003037000
2016-06-303410.003410.003350.003360.0012004044500
2016-06-293545.003545.003360.003410.00300010278000
2016-06-283445.003570.003445.003475.0026009137000
2016-06-273300.003555.003300.003555.0021007279000
2016-06-243695.003695.003235.003275.00500016984500
2016-06-233540.003640.003520.003620.0026009329000
2016-06-223590.003595.003530.003540.0017006051000
2016-06-213540.003650.003540.003590.0025009013000
2016-06-203430.003570.003430.003540.00350012387500
2016-06-173285.003405.003285.003385.0015005045500
2016-06-163355.003355.003285.003285.0013004284000
2016-06-153215.003400.003215.003365.0016005336000
2016-06-143340.003340.003200.003215.0027008811500
2016-06-133480.003485.003340.003340.00360012335000
2016-06-103515.003515.003415.003480.00500017464500
2016-06-093445.003515.003435.003475.0012004157500
2016-06-083480.003550.003455.003475.0014004878000
2016-06-073420.003535.003415.003480.008002763000
2016-06-063400.003420.003380.003400.00380012884000
2016-06-033400.003475.003400.003445.0023007894000
2016-06-023610.003610.003460.003460.0024008364000
2016-06-013535.003615.003535.003610.009003227500
2016-05-313600.003615.003560.003605.00390013999000
2016-05-303665.003665.003595.003650.0016005831000
2016-05-273635.003645.003585.003645.0012004351000
2016-05-263600.003645.003600.003635.0023008339500
2016-05-253515.003600.003510.003600.0025008903500
2016-05-243385.003520.003380.003515.0020006923500
2016-05-233525.003525.003320.003385.00630021322000
2016-05-203475.003560.003475.003525.0014004906000
2016-05-193460.003600.003455.003475.00600021064000
2016-05-183295.003420.003265.003390.00960032039000
2016-05-173260.003280.003195.003225.00330010661000
2016-05-163240.003240.003165.003190.0026008296500
2016-05-133300.003360.003170.003175.00660021475000
2016-05-123525.003525.003300.003300.00790026371000
2016-05-113585.003620.003470.003535.00470016658000
2016-05-103380.003525.003355.003515.00320011030500
2016-05-093320.003390.003270.003315.0026008621000
2016-05-063470.003470.003290.003345.00470015742000
2016-05-023510.003575.003385.003390.00660022974500
2016-04-283945.003945.003655.003655.00620023186000
2016-04-273940.003950.003810.003945.00400015604500
2016-04-263955.003955.003890.003920.00300011792000
2016-04-253850.004000.003850.003965.00700027604000
2016-04-223760.004030.003700.003895.001830071779000
2016-04-213730.003750.003680.003740.00510019058000
2016-04-203710.003750.003705.003705.00400014920000
2016-04-193640.003710.003640.003710.00420015463500
2016-04-183615.003615.003530.003540.0023008185000
2016-04-153585.003670.003535.003640.0019006862000
2016-04-143485.003580.003485.003580.00390013860000
2016-04-133365.003430.003320.003415.0025008441000
2016-04-123295.003400.003210.003385.00560018541500
2016-04-113280.003280.003205.003225.0028009047000
2016-04-083250.003375.003250.003310.00310010243000
2016-04-073305.003370.003300.003300.00310010281500
2016-04-063285.003410.003240.003295.00550018235000
2016-04-053340.003340.003285.003330.00730024212500
2016-04-043375.003460.003280.003330.00710023887500
2016-04-013560.003575.003385.003385.001110038203500
2016-03-313685.003685.003595.003595.00920033496500
2016-03-303935.003940.003685.003685.001890071176500
2016-03-293860.003960.003850.003940.001120043742000
2016-03-283930.003995.003895.003955.001480058280000
2016-03-253800.003940.003760.003930.001630062870500
2016-03-243545.003830.003545.003830.0030000111339500
2016-03-233400.003535.003390.003475.00570019732000
2016-03-223300.003365.003225.003365.00450014863500
2016-03-183310.003365.003270.003270.0030009928500
2016-03-173365.003395.003300.003300.0024008026500
2016-03-163405.003415.003305.003305.00320010729500
2016-03-153315.003605.003275.003405.00980033924500
2016-03-143205.003370.003205.003315.00560018559000
2016-03-113095.003185.003095.003185.00550017223000
2016-03-103040.003180.003040.003165.00590018486500
2016-03-093095.003105.003020.003035.00480014619000
2016-03-083175.003200.003020.003160.001170036550500
2016-03-073130.003255.003070.003230.00840026731000
2016-03-043035.003095.003005.003080.00400012223500
2016-03-032892.003100.002892.003065.00930028255700
2016-03-022850.002919.002850.002892.0033009520400
2016-03-012819.002848.002752.002823.00910025618100
2016-02-292785.002827.002769.002769.00800022336700
2016-02-262865.002870.002710.002779.00620017463600
2016-02-252667.002791.002667.002780.00420011555700
2016-02-242669.002747.002660.002667.00550014851300
2016-02-232710.002710.002662.002674.00750020132000
2016-02-222879.002879.002660.002703.00820022703100
2016-02-192990.002995.002918.002918.00490014488400
2016-02-182803.003050.002803.003025.001560044472600
2016-02-172897.002930.002851.002853.00430012397300
2016-02-163010.003070.002850.002946.002170064630800
2016-02-152702.002823.002652.002823.001030028164500
2016-02-122578.002745.002570.002652.001240032501200
2016-02-102921.002960.002712.002712.00780022189800
2016-02-092953.002953.002855.002871.001030029704000
2016-02-083040.003100.003035.003035.001050032085500
2016-02-053235.003235.003050.003115.00510015795000
2016-02-043315.003415.003195.003195.00540017778500
2016-02-033490.003555.003315.003385.00690023758500
2016-02-023510.003570.003500.003510.00410014470000
2016-02-013535.003575.003490.003510.001310045897500
2016-01-293625.003685.003450.003580.001190042435500
2016-01-283625.003690.003550.003550.00950034248000
2016-01-273585.003715.003585.003695.0022008055500
2016-01-263690.003690.003555.003560.00400014474000
2016-01-253895.003895.003735.003760.0024009091500
2016-01-223545.003820.003545.003785.00370013700000
2016-01-213660.003730.003545.003545.00680024561500
2016-01-203835.003835.003620.003715.00820030348500
2016-01-193850.003850.003735.003765.001420053744500
2016-01-183750.003915.003750.003915.00420016114000
2016-01-153950.003965.003840.003855.00430016740000
2016-01-143870.004100.003870.003950.001310051570500
2016-01-134000.004070.003985.004025.00670026995000
2016-01-123970.003975.003900.003900.00790031162000
2016-01-084095.004095.004000.004005.00450018192500
2016-01-074145.004160.004080.004095.00530021861500
2016-01-064320.004320.004120.004145.00520021809000
2016-01-054235.004360.004225.004275.00430018443500
2016-01-044440.004505.004285.004295.00560024536000
2015-12-304620.004620.004455.004510.001310059356500
2015-12-294395.004670.004365.004670.001640074300500
2015-12-284295.004365.004290.004335.0013005622000
2015-12-254320.004370.004310.004320.00410017792500
2015-12-244280.004330.004255.004320.00630026980000
2015-12-224370.004370.004250.004310.00710030563000
2015-12-214280.004365.004235.004325.00830035506000
2015-12-184410.004420.004340.004340.00720031524500
2015-12-174460.004485.004405.004425.001620072069500
2015-12-164350.004475.004350.004455.00570025174000
2015-12-154445.004490.004380.004405.00710031297500
2015-12-144470.004590.004330.004465.00990044026000
2015-12-114555.004590.004515.004555.00890040491000
2015-12-104655.004655.004540.004555.00950043381500
2015-12-094695.004720.004575.004660.001310061184500
2015-12-084810.004820.004715.004750.00990047114500
2015-12-074855.004880.004815.004815.00630030516500
2015-12-044945.004945.004750.004870.001860089990000
2015-12-035100.005120.004960.004975.001160058153000
2015-12-025000.005300.004985.005180.0042600218226000
2015-12-014960.005010.004925.005000.0024400121741000
2015-11-304805.005000.004805.004960.0047700236102000
2015-11-274975.005060.004770.004805.002612001279082000
2015-11-264970.005020.004920.004975.0044700222379000

   ※ 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