北國フィナンシャルホールディングス(7381)の株価時系列情報
北國フィナンシャルホールディングス(7381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,615 | 4,615 | 4,500 | 4,540 | 75,100 |
| 2022/12/29 | 4,800 | 4,800 | 4,505 | 4,545 | 111,700 |
| 2022/12/28 | 4,825 | 4,900 | 4,730 | 4,750 | 143,600 |
| 2022/12/27 | 4,645 | 4,895 | 4,640 | 4,895 | 142,600 |
| 2022/12/26 | 4,780 | 4,780 | 4,615 | 4,645 | 85,000 |
| 2022/12/23 | 4,745 | 4,820 | 4,725 | 4,745 | 91,800 |
| 2022/12/22 | 4,735 | 4,770 | 4,625 | 4,770 | 94,600 |
| 2022/12/21 | 4,750 | 4,945 | 4,600 | 4,670 | 243,400 |
| 2022/12/20 | 4,525 | 4,730 | 4,525 | 4,630 | 193,100 |
| 2022/12/19 | 4,400 | 4,555 | 4,400 | 4,470 | 99,800 |
| 2022/12/16 | 4,435 | 4,540 | 4,415 | 4,435 | 158,900 |
| 2022/12/15 | 4,330 | 4,435 | 4,300 | 4,435 | 118,100 |
| 2022/12/14 | 4,380 | 4,380 | 4,270 | 4,325 | 119,500 |
| 2022/12/13 | 4,450 | 4,470 | 4,355 | 4,370 | 85,600 |
| 2022/12/12 | 4,380 | 4,380 | 4,305 | 4,365 | 71,200 |
| 2022/12/09 | 4,400 | 4,480 | 4,370 | 4,380 | 95,600 |
| 2022/12/08 | 4,370 | 4,380 | 4,245 | 4,380 | 128,400 |
| 2022/12/07 | 4,240 | 4,455 | 4,240 | 4,435 | 122,000 |
| 2022/12/06 | 4,260 | 4,330 | 4,260 | 4,285 | 111,300 |
| 2022/12/05 | 4,225 | 4,340 | 4,220 | 4,290 | 120,600 |
| 2022/12/02 | 4,300 | 4,365 | 4,215 | 4,285 | 179,600 |
| 2022/12/01 | 4,475 | 4,475 | 4,305 | 4,370 | 132,100 |
| 2022/11/30 | 4,500 | 4,515 | 4,430 | 4,455 | 217,900 |
| 2022/11/29 | 4,455 | 4,510 | 4,390 | 4,500 | 142,700 |
| 2022/11/28 | 4,550 | 4,665 | 4,495 | 4,505 | 241,700 |
| 2022/11/25 | 4,400 | 4,510 | 4,315 | 4,480 | 212,300 |
| 2022/11/24 | 4,345 | 4,405 | 4,275 | 4,365 | 174,000 |
| 2022/11/22 | 4,220 | 4,365 | 4,200 | 4,345 | 130,900 |
| 2022/11/21 | 4,180 | 4,230 | 4,165 | 4,220 | 97,600 |
| 2022/11/18 | 4,375 | 4,400 | 4,240 | 4,250 | 108,000 |
| 2022/11/17 | 4,300 | 4,360 | 4,270 | 4,350 | 92,500 |
| 2022/11/16 | 4,225 | 4,360 | 4,195 | 4,355 | 136,300 |
| 2022/11/15 | 4,210 | 4,290 | 4,185 | 4,245 | 70,800 |
| 2022/11/14 | 4,275 | 4,275 | 4,205 | 4,225 | 117,500 |
| 2022/11/11 | 4,425 | 4,425 | 4,185 | 4,280 | 144,100 |
| 2022/11/10 | 4,300 | 4,450 | 4,300 | 4,385 | 67,100 |
| 2022/11/09 | 4,340 | 4,445 | 4,325 | 4,370 | 86,800 |
| 2022/11/08 | 4,180 | 4,405 | 4,160 | 4,340 | 143,400 |
| 2022/11/07 | 4,175 | 4,240 | 4,140 | 4,190 | 103,300 |
| 2022/11/04 | 4,265 | 4,295 | 4,115 | 4,190 | 206,300 |
| 2022/11/02 | 4,350 | 4,395 | 4,295 | 4,335 | 249,200 |
| 2022/11/01 | 4,535 | 4,610 | 4,380 | 4,380 | 253,400 |
| 2022/10/31 | 4,590 | 4,790 | 4,510 | 4,540 | 296,200 |
| 2022/10/28 | 4,675 | 4,735 | 4,565 | 4,575 | 403,000 |
| 2022/10/27 | 4,975 | 4,990 | 4,690 | 4,725 | 230,500 |
| 2022/10/26 | 4,925 | 5,120 | 4,910 | 5,040 | 185,000 |
| 2022/10/25 | 4,855 | 4,945 | 4,755 | 4,925 | 155,400 |
| 2022/10/24 | 4,905 | 4,945 | 4,785 | 4,820 | 78,300 |
| 2022/10/21 | 4,845 | 4,905 | 4,815 | 4,845 | 82,400 |
| 2022/10/20 | 4,800 | 4,865 | 4,765 | 4,865 | 83,300 |
| 2022/10/19 | 4,830 | 4,880 | 4,790 | 4,865 | 41,600 |
| 2022/10/18 | 4,780 | 4,865 | 4,765 | 4,830 | 45,800 |
| 2022/10/17 | 4,800 | 4,860 | 4,750 | 4,760 | 44,500 |
| 2022/10/14 | 4,705 | 4,855 | 4,675 | 4,815 | 104,100 |
| 2022/10/13 | 4,665 | 4,695 | 4,595 | 4,635 | 74,400 |
| 2022/10/12 | 4,610 | 4,735 | 4,580 | 4,665 | 123,800 |
| 2022/10/11 | 4,850 | 4,855 | 4,615 | 4,630 | 258,800 |
| 2022/10/07 | 5,010 | 5,040 | 4,950 | 4,970 | 83,200 |
| 2022/10/06 | 4,920 | 5,120 | 4,920 | 5,080 | 169,500 |
| 2022/10/05 | 4,855 | 5,030 | 4,855 | 4,920 | 128,200 |
| 2022/10/04 | 4,590 | 4,870 | 4,590 | 4,850 | 159,300 |
| 2022/10/03 | 4,650 | 4,650 | 4,550 | 4,590 | 110,100 |
| 2022/09/30 | 4,705 | 4,785 | 4,660 | 4,720 | 85,300 |
| 2022/09/29 | 4,660 | 4,735 | 4,620 | 4,710 | 68,300 |
| 2022/09/28 | 4,620 | 4,635 | 4,555 | 4,630 | 75,000 |
| 2022/09/27 | 4,575 | 4,640 | 4,575 | 4,635 | 49,800 |
| 2022/09/26 | 4,650 | 4,655 | 4,570 | 4,570 | 52,200 |
| 2022/09/22 | 4,790 | 4,790 | 4,675 | 4,710 | 85,400 |
| 2022/09/21 | 4,785 | 4,870 | 4,740 | 4,790 | 71,000 |
| 2022/09/20 | 4,820 | 4,910 | 4,820 | 4,870 | 95,100 |
| 2022/09/16 | 4,655 | 4,790 | 4,615 | 4,780 | 134,300 |
| 2022/09/15 | 4,620 | 4,630 | 4,575 | 4,600 | 43,700 |
| 2022/09/14 | 4,575 | 4,645 | 4,555 | 4,590 | 49,200 |
| 2022/09/13 | 4,730 | 4,735 | 4,640 | 4,645 | 32,000 |
| 2022/09/12 | 4,665 | 4,720 | 4,645 | 4,710 | 33,100 |
| 2022/09/09 | 4,665 | 4,725 | 4,640 | 4,680 | 83,500 |
| 2022/09/08 | 4,635 | 4,690 | 4,625 | 4,675 | 87,100 |
| 2022/09/07 | 4,750 | 4,765 | 4,600 | 4,630 | 136,500 |
| 2022/09/06 | 4,895 | 4,895 | 4,780 | 4,780 | 74,700 |
| 2022/09/05 | 4,865 | 4,930 | 4,865 | 4,880 | 50,800 |
| 2022/09/02 | 4,855 | 4,940 | 4,785 | 4,875 | 90,800 |
| 2022/09/01 | 4,900 | 4,920 | 4,825 | 4,860 | 85,400 |
| 2022/08/31 | 4,990 | 5,080 | 4,905 | 4,925 | 110,000 |
| 2022/08/30 | 4,950 | 5,010 | 4,925 | 4,995 | 96,800 |
| 2022/08/29 | 4,795 | 4,955 | 4,770 | 4,935 | 87,200 |
| 2022/08/26 | 4,950 | 4,950 | 4,840 | 4,865 | 42,700 |
| 2022/08/25 | 4,785 | 4,985 | 4,785 | 4,940 | 154,900 |
| 2022/08/24 | 4,730 | 4,810 | 4,725 | 4,805 | 82,500 |
| 2022/08/23 | 4,710 | 4,740 | 4,650 | 4,695 | 34,400 |
| 2022/08/22 | 4,730 | 4,765 | 4,675 | 4,695 | 33,700 |
| 2022/08/19 | 4,775 | 4,775 | 4,710 | 4,735 | 26,300 |
| 2022/08/18 | 4,745 | 4,760 | 4,710 | 4,725 | 23,900 |
| 2022/08/17 | 4,795 | 4,865 | 4,745 | 4,790 | 62,800 |
| 2022/08/16 | 4,760 | 4,800 | 4,725 | 4,760 | 24,800 |
| 2022/08/15 | 4,765 | 4,770 | 4,665 | 4,760 | 24,200 |
| 2022/08/12 | 4,715 | 4,820 | 4,685 | 4,765 | 74,700 |
| 2022/08/10 | 4,550 | 4,715 | 4,550 | 4,690 | 73,800 |
| 2022/08/09 | 4,545 | 4,580 | 4,510 | 4,550 | 29,200 |
| 2022/08/08 | 4,515 | 4,610 | 4,515 | 4,560 | 47,700 |
| 2022/08/05 | 4,490 | 4,525 | 4,480 | 4,515 | 35,000 |
| 2022/08/04 | 4,535 | 4,550 | 4,490 | 4,515 | 45,700 |
| 2022/08/03 | 4,625 | 4,655 | 4,530 | 4,535 | 43,700 |
| 2022/08/02 | 4,705 | 4,705 | 4,585 | 4,620 | 49,800 |
| 2022/08/01 | 4,650 | 4,760 | 4,575 | 4,730 | 129,500 |
| 2022/07/29 | 4,635 | 4,690 | 4,550 | 4,625 | 75,300 |
| 2022/07/28 | 4,605 | 4,660 | 4,540 | 4,635 | 40,000 |
| 2022/07/27 | 4,645 | 4,655 | 4,580 | 4,620 | 33,800 |
| 2022/07/26 | 4,565 | 4,685 | 4,565 | 4,645 | 57,000 |
| 2022/07/25 | 4,515 | 4,595 | 4,505 | 4,550 | 38,200 |
| 2022/07/22 | 4,535 | 4,620 | 4,485 | 4,550 | 57,800 |
| 2022/07/21 | 4,450 | 4,550 | 4,435 | 4,550 | 52,400 |
| 2022/07/20 | 4,530 | 4,545 | 4,405 | 4,455 | 56,900 |
| 2022/07/19 | 4,395 | 4,460 | 4,385 | 4,435 | 70,100 |
| 2022/07/15 | 4,450 | 4,450 | 4,250 | 4,325 | 101,000 |
| 2022/07/14 | 4,510 | 4,510 | 4,415 | 4,465 | 62,200 |
| 2022/07/13 | 4,595 | 4,615 | 4,555 | 4,580 | 38,000 |
| 2022/07/12 | 4,650 | 4,650 | 4,555 | 4,615 | 69,000 |
| 2022/07/11 | 4,555 | 4,745 | 4,555 | 4,705 | 85,600 |
| 2022/07/08 | 4,665 | 4,710 | 4,530 | 4,555 | 119,400 |
| 2022/07/07 | 4,635 | 4,710 | 4,605 | 4,665 | 61,900 |
| 2022/07/06 | 4,710 | 4,745 | 4,595 | 4,635 | 69,700 |
| 2022/07/05 | 4,650 | 4,725 | 4,610 | 4,710 | 77,800 |
| 2022/07/04 | 4,650 | 4,685 | 4,595 | 4,650 | 39,400 |
| 2022/07/01 | 4,580 | 4,705 | 4,535 | 4,580 | 71,100 |
| 2022/06/30 | 4,420 | 4,620 | 4,370 | 4,610 | 126,200 |
| 2022/06/29 | 4,515 | 4,525 | 4,410 | 4,470 | 162,700 |
| 2022/06/28 | 4,635 | 4,655 | 4,490 | 4,535 | 118,500 |
| 2022/06/27 | 4,795 | 4,800 | 4,605 | 4,635 | 134,000 |
| 2022/06/24 | 4,765 | 4,835 | 4,675 | 4,795 | 138,700 |
| 2022/06/23 | 4,775 | 4,860 | 4,765 | 4,815 | 200,400 |
| 2022/06/22 | 4,715 | 4,775 | 4,630 | 4,710 | 104,200 |
| 2022/06/21 | 4,550 | 4,745 | 4,535 | 4,690 | 216,700 |
| 2022/06/20 | 4,365 | 4,515 | 4,350 | 4,500 | 129,600 |
| 2022/06/17 | 4,480 | 4,515 | 4,295 | 4,335 | 180,500 |
| 2022/06/16 | 4,465 | 4,540 | 4,345 | 4,485 | 111,600 |
| 2022/06/15 | 4,625 | 4,695 | 4,460 | 4,465 | 129,600 |
| 2022/06/14 | 4,525 | 4,600 | 4,450 | 4,525 | 183,100 |
| 2022/06/13 | 4,400 | 4,610 | 4,400 | 4,455 | 217,500 |
| 2022/06/10 | 4,290 | 4,440 | 4,280 | 4,380 | 106,100 |
| 2022/06/09 | 4,220 | 4,360 | 4,200 | 4,335 | 69,700 |
| 2022/06/08 | 4,225 | 4,280 | 4,185 | 4,225 | 69,100 |
| 2022/06/07 | 4,170 | 4,265 | 4,110 | 4,130 | 58,600 |
| 2022/06/06 | 4,170 | 4,180 | 4,055 | 4,100 | 45,600 |
| 2022/06/03 | 4,130 | 4,215 | 4,100 | 4,170 | 56,100 |
| 2022/06/02 | 4,160 | 4,205 | 4,085 | 4,105 | 66,500 |
| 2022/06/01 | 4,150 | 4,275 | 4,140 | 4,175 | 113,300 |
| 2022/05/31 | 4,195 | 4,280 | 4,080 | 4,080 | 163,700 |
| 2022/05/30 | 4,165 | 4,310 | 4,145 | 4,195 | 140,900 |
| 2022/05/27 | 4,040 | 4,175 | 4,010 | 4,165 | 141,600 |
| 2022/05/26 | 3,915 | 4,040 | 3,915 | 3,980 | 90,400 |
| 2022/05/25 | 3,885 | 3,960 | 3,850 | 3,895 | 71,000 |
| 2022/05/24 | 3,950 | 3,970 | 3,840 | 3,875 | 83,800 |
| 2022/05/23 | 3,865 | 3,975 | 3,830 | 3,950 | 106,900 |
| 2022/05/20 | 3,855 | 3,915 | 3,780 | 3,845 | 109,800 |
| 2022/05/19 | 3,995 | 4,040 | 3,910 | 3,925 | 107,700 |
| 2022/05/18 | 4,040 | 4,065 | 3,815 | 3,990 | 166,600 |
| 2022/05/17 | 4,175 | 4,215 | 3,975 | 4,005 | 182,000 |
| 2022/05/16 | 4,295 | 4,330 | 4,225 | 4,235 | 89,700 |
| 2022/05/13 | 4,265 | 4,365 | 4,260 | 4,295 | 143,900 |
| 2022/05/12 | 4,395 | 4,395 | 4,265 | 4,265 | 161,300 |
| 2022/05/11 | 4,310 | 4,365 | 4,265 | 4,360 | 107,100 |
| 2022/05/10 | 4,255 | 4,355 | 4,245 | 4,345 | 120,100 |
| 2022/05/09 | 4,470 | 4,485 | 4,320 | 4,325 | 145,400 |
| 2022/05/06 | 4,215 | 4,505 | 4,215 | 4,500 | 404,800 |
| 2022/05/02 | 4,010 | 4,440 | 4,010 | 4,355 | 655,900 |
| 2022/04/28 | 3,210 | 3,800 | 3,165 | 3,740 | 327,800 |
| 2022/04/27 | 3,270 | 3,340 | 3,160 | 3,180 | 67,000 |
| 2022/04/26 | 3,155 | 3,340 | 3,155 | 3,315 | 78,400 |
| 2022/04/25 | 3,055 | 3,230 | 3,055 | 3,195 | 68,900 |
| 2022/04/22 | 3,280 | 3,280 | 3,155 | 3,155 | 42,300 |
| 2022/04/21 | 3,400 | 3,430 | 3,280 | 3,280 | 67,500 |
| 2022/04/20 | 3,460 | 3,480 | 3,395 | 3,450 | 42,000 |
| 2022/04/19 | 3,425 | 3,475 | 3,390 | 3,465 | 55,200 |
| 2022/04/18 | 3,320 | 3,475 | 3,310 | 3,470 | 81,900 |
| 2022/04/15 | 3,385 | 3,420 | 3,375 | 3,415 | 29,900 |
| 2022/04/14 | 3,330 | 3,380 | 3,310 | 3,365 | 56,400 |
| 2022/04/13 | 3,305 | 3,380 | 3,250 | 3,370 | 81,600 |
| 2022/04/12 | 3,230 | 3,340 | 3,165 | 3,340 | 70,800 |
| 2022/04/11 | 3,200 | 3,280 | 3,180 | 3,225 | 38,500 |
| 2022/04/08 | 3,230 | 3,245 | 3,170 | 3,205 | 81,000 |
| 2022/04/07 | 3,200 | 3,350 | 3,165 | 3,300 | 112,200 |
| 2022/04/06 | 3,155 | 3,190 | 3,135 | 3,170 | 60,700 |
| 2022/04/05 | 3,110 | 3,160 | 3,095 | 3,125 | 70,900 |
| 2022/04/04 | 3,065 | 3,180 | 3,050 | 3,135 | 48,000 |
| 2022/04/01 | 3,030 | 3,075 | 3,005 | 3,060 | 65,200 |
| 2022/03/31 | 2,986 | 3,095 | 2,961 | 3,060 | 126,500 |
| 2022/03/30 | 3,030 | 3,060 | 2,968 | 3,030 | 58,300 |
| 2022/03/29 | 3,025 | 3,040 | 3,005 | 3,035 | 38,200 |
| 2022/03/28 | 3,015 | 3,055 | 2,918 | 3,025 | 54,700 |
| 2022/03/25 | 3,015 | 3,035 | 3,005 | 3,015 | 56,800 |
| 2022/03/24 | 3,015 | 3,045 | 2,983 | 3,045 | 44,300 |
| 2022/03/23 | 3,000 | 3,090 | 2,984 | 3,065 | 90,400 |
| 2022/03/22 | 2,913 | 3,010 | 2,880 | 2,964 | 103,600 |
| 2022/03/18 | 2,871 | 2,912 | 2,851 | 2,893 | 156,600 |
| 2022/03/17 | 2,868 | 2,926 | 2,849 | 2,886 | 52,500 |
| 2022/03/16 | 2,858 | 2,901 | 2,815 | 2,869 | 71,300 |
| 2022/03/15 | 2,900 | 2,992 | 2,851 | 2,943 | 122,300 |
| 2022/03/14 | 2,837 | 2,845 | 2,799 | 2,800 | 47,200 |
| 2022/03/11 | 2,797 | 2,823 | 2,787 | 2,806 | 91,000 |
| 2022/03/10 | 2,789 | 2,819 | 2,735 | 2,814 | 96,800 |
| 2022/03/09 | 2,661 | 2,750 | 2,661 | 2,695 | 91,200 |
| 2022/03/08 | 2,681 | 2,713 | 2,622 | 2,657 | 160,800 |
| 2022/03/07 | 2,764 | 2,768 | 2,666 | 2,731 | 225,000 |
| 2022/03/04 | 2,901 | 2,938 | 2,807 | 2,814 | 82,600 |
| 2022/03/03 | 2,880 | 2,953 | 2,800 | 2,908 | 161,100 |
| 2022/03/02 | 2,894 | 2,938 | 2,830 | 2,838 | 120,700 |
| 2022/03/01 | 3,060 | 3,060 | 2,964 | 2,972 | 101,700 |
| 2022/02/28 | 2,990 | 3,080 | 2,958 | 3,045 | 151,800 |
| 2022/02/25 | 3,185 | 3,225 | 2,930 | 3,005 | 221,500 |
| 2022/02/24 | 3,250 | 3,340 | 3,175 | 3,200 | 215,000 |
| 2022/02/22 | 3,335 | 3,350 | 3,240 | 3,250 | 76,800 |
| 2022/02/21 | 3,280 | 3,385 | 3,265 | 3,310 | 102,600 |
| 2022/02/18 | 3,405 | 3,405 | 3,320 | 3,335 | 93,800 |
| 2022/02/17 | 3,450 | 3,485 | 3,385 | 3,440 | 89,100 |
| 2022/02/16 | 3,400 | 3,435 | 3,385 | 3,415 | 79,700 |
| 2022/02/15 | 3,380 | 3,435 | 3,340 | 3,365 | 111,600 |
| 2022/02/14 | 3,355 | 3,385 | 3,310 | 3,355 | 71,300 |
| 2022/02/10 | 3,230 | 3,405 | 3,210 | 3,355 | 122,100 |
| 2022/02/09 | 3,205 | 3,280 | 3,185 | 3,230 | 57,500 |
| 2022/02/08 | 3,215 | 3,235 | 3,170 | 3,210 | 76,000 |
| 2022/02/07 | 3,095 | 3,250 | 3,095 | 3,200 | 138,300 |
| 2022/02/04 | 3,000 | 3,125 | 3,000 | 3,095 | 152,300 |
| 2022/02/03 | 2,964 | 3,035 | 2,941 | 2,986 | 122,500 |
| 2022/02/02 | 2,866 | 2,976 | 2,852 | 2,967 | 115,600 |
| 2022/02/01 | 2,855 | 2,920 | 2,855 | 2,867 | 84,900 |
| 2022/01/31 | 2,822 | 2,996 | 2,768 | 2,940 | 143,500 |
| 2022/01/28 | 2,851 | 2,925 | 2,851 | 2,872 | 132,400 |
| 2022/01/27 | 2,835 | 2,886 | 2,797 | 2,885 | 144,000 |
| 2022/01/26 | 2,900 | 2,980 | 2,877 | 2,885 | 165,500 |
| 2022/01/25 | 2,836 | 2,873 | 2,796 | 2,851 | 94,200 |
| 2022/01/24 | 2,778 | 2,900 | 2,778 | 2,886 | 155,100 |
| 2022/01/21 | 2,684 | 2,815 | 2,677 | 2,778 | 209,500 |
| 2022/01/20 | 2,855 | 2,894 | 2,709 | 2,711 | 221,100 |
| 2022/01/19 | 2,960 | 3,010 | 2,888 | 2,897 | 163,700 |
| 2022/01/18 | 3,010 | 3,080 | 3,010 | 3,045 | 164,100 |
| 2022/01/17 | 2,950 | 3,005 | 2,949 | 2,984 | 172,300 |
| 2022/01/14 | 2,860 | 2,949 | 2,826 | 2,942 | 221,800 |
| 2022/01/13 | 2,835 | 2,898 | 2,835 | 2,883 | 124,000 |
| 2022/01/12 | 2,893 | 2,902 | 2,845 | 2,845 | 148,700 |
| 2022/01/11 | 2,765 | 2,885 | 2,754 | 2,885 | 181,300 |
| 2022/01/07 | 2,691 | 2,726 | 2,672 | 2,715 | 83,600 |
| 2022/01/06 | 2,601 | 2,677 | 2,600 | 2,666 | 114,900 |
| 2022/01/05 | 2,610 | 2,620 | 2,587 | 2,609 | 60,700 |
| 2022/01/04 | 2,600 | 2,608 | 2,583 | 2,595 | 77,700 |