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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,715 | 4,745 | 4,590 | 4,620 | 63,400 |
| 2023/12/28 | 4,705 | 4,730 | 4,650 | 4,670 | 35,800 |
| 2023/12/27 | 4,630 | 4,755 | 4,625 | 4,740 | 56,200 |
| 2023/12/26 | 4,545 | 4,615 | 4,545 | 4,590 | 36,200 |
| 2023/12/25 | 4,645 | 4,645 | 4,550 | 4,550 | 23,600 |
| 2023/12/22 | 4,525 | 4,630 | 4,525 | 4,605 | 65,900 |
| 2023/12/21 | 4,510 | 4,540 | 4,470 | 4,505 | 53,900 |
| 2023/12/20 | 4,565 | 4,585 | 4,505 | 4,540 | 75,700 |
| 2023/12/19 | 4,620 | 4,670 | 4,525 | 4,585 | 66,600 |
| 2023/12/18 | 4,620 | 4,630 | 4,500 | 4,620 | 76,400 |
| 2023/12/15 | 4,580 | 4,675 | 4,560 | 4,645 | 97,900 |
| 2023/12/14 | 4,815 | 4,830 | 4,560 | 4,580 | 126,900 |
| 2023/12/13 | 4,875 | 4,940 | 4,800 | 4,800 | 66,800 |
| 2023/12/12 | 4,920 | 4,950 | 4,855 | 4,860 | 62,500 |
| 2023/12/11 | 4,900 | 5,010 | 4,835 | 4,880 | 118,200 |
| 2023/12/08 | 4,820 | 4,930 | 4,790 | 4,895 | 113,500 |
| 2023/12/07 | 4,790 | 4,840 | 4,735 | 4,825 | 72,500 |
| 2023/12/06 | 4,630 | 4,865 | 4,625 | 4,850 | 74,100 |
| 2023/12/05 | 4,550 | 4,660 | 4,550 | 4,635 | 71,200 |
| 2023/12/04 | 4,585 | 4,655 | 4,530 | 4,620 | 65,000 |
| 2023/12/01 | 4,600 | 4,650 | 4,505 | 4,605 | 85,900 |
| 2023/11/30 | 4,640 | 4,645 | 4,515 | 4,530 | 126,500 |
| 2023/11/29 | 4,720 | 4,760 | 4,610 | 4,610 | 70,200 |
| 2023/11/28 | 4,750 | 4,810 | 4,685 | 4,755 | 60,500 |
| 2023/11/27 | 4,750 | 4,810 | 4,690 | 4,720 | 51,900 |
| 2023/11/24 | 4,765 | 4,790 | 4,705 | 4,750 | 55,900 |
| 2023/11/22 | 4,645 | 4,760 | 4,630 | 4,745 | 60,400 |
| 2023/11/21 | 4,650 | 4,720 | 4,615 | 4,645 | 53,500 |
| 2023/11/20 | 4,620 | 4,745 | 4,605 | 4,650 | 70,000 |
| 2023/11/17 | 4,500 | 4,625 | 4,490 | 4,595 | 66,100 |
| 2023/11/16 | 4,585 | 4,670 | 4,500 | 4,530 | 103,500 |
| 2023/11/15 | 4,660 | 4,690 | 4,575 | 4,585 | 101,000 |
| 2023/11/14 | 4,715 | 4,725 | 4,630 | 4,650 | 79,400 |
| 2023/11/13 | 4,640 | 4,655 | 4,555 | 4,615 | 72,100 |
| 2023/11/10 | 4,560 | 4,695 | 4,555 | 4,640 | 90,900 |
| 2023/11/09 | 4,475 | 4,585 | 4,475 | 4,560 | 113,300 |
| 2023/11/08 | 4,700 | 4,745 | 4,460 | 4,530 | 143,100 |
| 2023/11/07 | 4,760 | 4,870 | 4,670 | 4,685 | 120,400 |
| 2023/11/06 | 4,875 | 4,895 | 4,740 | 4,765 | 160,200 |
| 2023/11/02 | 5,140 | 5,210 | 4,830 | 4,875 | 110,000 |
| 2023/11/01 | 5,000 | 5,060 | 4,880 | 5,040 | 133,700 |
| 2023/10/31 | 4,755 | 4,990 | 4,665 | 4,965 | 235,700 |
| 2023/10/30 | 5,090 | 5,170 | 4,685 | 4,700 | 254,600 |
| 2023/10/27 | 5,180 | 5,330 | 5,090 | 5,190 | 126,400 |
| 2023/10/26 | 5,200 | 5,220 | 5,080 | 5,080 | 75,600 |
| 2023/10/25 | 5,010 | 5,240 | 5,010 | 5,190 | 90,500 |
| 2023/10/24 | 4,970 | 5,110 | 4,810 | 5,050 | 173,800 |
| 2023/10/23 | 5,180 | 5,180 | 5,060 | 5,070 | 93,900 |
| 2023/10/20 | 5,210 | 5,280 | 5,130 | 5,150 | 56,500 |
| 2023/10/19 | 5,330 | 5,380 | 5,180 | 5,210 | 64,300 |
| 2023/10/18 | 5,300 | 5,410 | 5,300 | 5,380 | 68,700 |
| 2023/10/17 | 5,240 | 5,270 | 5,190 | 5,260 | 67,600 |
| 2023/10/16 | 5,280 | 5,330 | 5,210 | 5,240 | 64,600 |
| 2023/10/13 | 5,400 | 5,460 | 5,320 | 5,330 | 64,600 |
| 2023/10/12 | 5,400 | 5,470 | 5,310 | 5,450 | 45,700 |
| 2023/10/11 | 5,380 | 5,430 | 5,270 | 5,360 | 57,700 |
| 2023/10/10 | 5,210 | 5,330 | 5,080 | 5,300 | 102,900 |
| 2023/10/06 | 5,120 | 5,210 | 5,060 | 5,140 | 55,100 |
| 2023/10/05 | 5,050 | 5,190 | 5,040 | 5,120 | 124,000 |
| 2023/10/04 | 5,220 | 5,250 | 5,060 | 5,060 | 103,900 |
| 2023/10/03 | 5,310 | 5,310 | 5,210 | 5,250 | 49,200 |
| 2023/10/02 | 5,210 | 5,420 | 5,210 | 5,330 | 76,500 |
| 2023/09/29 | 5,410 | 5,410 | 5,160 | 5,200 | 61,000 |
| 2023/09/28 | 5,440 | 5,500 | 5,330 | 5,380 | 60,500 |
| 2023/09/27 | 5,410 | 5,550 | 5,340 | 5,540 | 91,500 |
| 2023/09/26 | 5,450 | 5,510 | 5,360 | 5,460 | 71,000 |
| 2023/09/25 | 5,440 | 5,470 | 5,360 | 5,390 | 124,900 |
| 2023/09/22 | 5,590 | 5,690 | 5,490 | 5,640 | 121,700 |
| 2023/09/21 | 5,680 | 5,790 | 5,620 | 5,620 | 88,400 |
| 2023/09/20 | 5,900 | 5,910 | 5,650 | 5,690 | 109,700 |
| 2023/09/19 | 5,690 | 5,890 | 5,680 | 5,890 | 93,700 |
| 2023/09/15 | 5,750 | 5,870 | 5,670 | 5,690 | 108,200 |
| 2023/09/14 | 5,700 | 5,800 | 5,680 | 5,720 | 108,200 |
| 2023/09/13 | 5,730 | 5,750 | 5,640 | 5,660 | 88,400 |
| 2023/09/12 | 5,820 | 5,890 | 5,670 | 5,800 | 157,000 |
| 2023/09/11 | 5,400 | 5,760 | 5,400 | 5,760 | 117,200 |
| 2023/09/08 | 5,450 | 5,480 | 5,320 | 5,400 | 157,700 |
| 2023/09/07 | 5,400 | 5,520 | 5,390 | 5,450 | 72,800 |
| 2023/09/06 | 5,200 | 5,470 | 5,200 | 5,430 | 97,300 |
| 2023/09/05 | 5,200 | 5,220 | 5,090 | 5,210 | 101,600 |
| 2023/09/04 | 4,960 | 5,150 | 4,960 | 5,150 | 163,100 |
| 2023/09/01 | 4,920 | 4,985 | 4,920 | 4,950 | 57,800 |
| 2023/08/31 | 4,915 | 4,945 | 4,910 | 4,920 | 88,100 |
| 2023/08/30 | 4,910 | 4,960 | 4,895 | 4,905 | 68,000 |
| 2023/08/29 | 4,900 | 4,945 | 4,880 | 4,900 | 46,300 |
| 2023/08/28 | 4,950 | 4,985 | 4,900 | 4,900 | 42,000 |
| 2023/08/25 | 4,975 | 5,020 | 4,915 | 4,935 | 74,600 |
| 2023/08/24 | 4,910 | 4,995 | 4,910 | 4,995 | 77,100 |
| 2023/08/23 | 4,835 | 4,925 | 4,825 | 4,920 | 54,900 |
| 2023/08/22 | 4,850 | 4,900 | 4,810 | 4,900 | 50,400 |
| 2023/08/21 | 4,830 | 4,895 | 4,830 | 4,835 | 44,500 |
| 2023/08/18 | 4,855 | 4,880 | 4,800 | 4,835 | 41,900 |
| 2023/08/17 | 4,760 | 4,835 | 4,725 | 4,835 | 59,100 |
| 2023/08/16 | 4,775 | 4,795 | 4,705 | 4,785 | 85,400 |
| 2023/08/15 | 4,820 | 4,870 | 4,745 | 4,865 | 40,000 |
| 2023/08/14 | 4,820 | 4,860 | 4,760 | 4,770 | 55,300 |
| 2023/08/10 | 4,665 | 4,865 | 4,650 | 4,760 | 148,600 |
| 2023/08/09 | 4,800 | 4,815 | 4,665 | 4,675 | 133,700 |
| 2023/08/08 | 4,830 | 4,840 | 4,775 | 4,840 | 68,300 |
| 2023/08/07 | 4,710 | 4,885 | 4,690 | 4,830 | 93,800 |
| 2023/08/04 | 4,695 | 4,835 | 4,695 | 4,725 | 98,300 |
| 2023/08/03 | 4,780 | 4,800 | 4,710 | 4,730 | 96,800 |
| 2023/08/02 | 4,720 | 4,950 | 4,685 | 4,860 | 176,300 |
| 2023/08/01 | 4,795 | 4,920 | 4,735 | 4,755 | 151,400 |
| 2023/07/31 | 4,840 | 4,945 | 4,745 | 4,830 | 159,400 |
| 2023/07/28 | 4,640 | 4,865 | 4,615 | 4,795 | 150,600 |
| 2023/07/27 | 4,565 | 4,685 | 4,560 | 4,665 | 80,500 |
| 2023/07/26 | 4,560 | 4,580 | 4,535 | 4,565 | 36,800 |
| 2023/07/25 | 4,540 | 4,580 | 4,520 | 4,560 | 32,700 |
| 2023/07/24 | 4,575 | 4,590 | 4,505 | 4,510 | 83,100 |
| 2023/07/21 | 4,585 | 4,590 | 4,510 | 4,555 | 49,100 |
| 2023/07/20 | 4,505 | 4,600 | 4,505 | 4,560 | 78,700 |
| 2023/07/19 | 4,505 | 4,520 | 4,455 | 4,485 | 71,800 |
| 2023/07/18 | 4,345 | 4,510 | 4,345 | 4,425 | 98,000 |
| 2023/07/14 | 4,380 | 4,380 | 4,310 | 4,335 | 43,500 |
| 2023/07/13 | 4,450 | 4,450 | 4,330 | 4,340 | 73,300 |
| 2023/07/12 | 4,355 | 4,425 | 4,330 | 4,415 | 64,200 |
| 2023/07/11 | 4,335 | 4,365 | 4,310 | 4,330 | 77,000 |
| 2023/07/10 | 4,335 | 4,420 | 4,325 | 4,350 | 171,100 |
| 2023/07/07 | 4,205 | 4,330 | 4,190 | 4,265 | 78,000 |
| 2023/07/06 | 4,280 | 4,290 | 4,205 | 4,230 | 81,400 |
| 2023/07/05 | 4,365 | 4,365 | 4,240 | 4,255 | 190,800 |
| 2023/07/04 | 4,250 | 4,395 | 4,240 | 4,375 | 139,400 |
| 2023/07/03 | 4,145 | 4,270 | 4,145 | 4,250 | 76,800 |
| 2023/06/30 | 4,190 | 4,230 | 4,135 | 4,150 | 57,300 |
| 2023/06/29 | 4,250 | 4,260 | 4,105 | 4,170 | 218,200 |
| 2023/06/28 | 4,135 | 4,215 | 4,130 | 4,215 | 62,400 |
| 2023/06/27 | 4,100 | 4,150 | 4,095 | 4,110 | 51,800 |
| 2023/06/26 | 4,105 | 4,130 | 4,070 | 4,090 | 59,300 |
| 2023/06/23 | 4,160 | 4,180 | 4,090 | 4,140 | 80,500 |
| 2023/06/22 | 4,200 | 4,210 | 4,150 | 4,175 | 72,900 |
| 2023/06/21 | 4,205 | 4,230 | 4,135 | 4,160 | 87,300 |
| 2023/06/20 | 4,210 | 4,260 | 4,195 | 4,240 | 58,100 |
| 2023/06/19 | 4,205 | 4,275 | 4,190 | 4,270 | 63,500 |
| 2023/06/16 | 4,260 | 4,280 | 4,165 | 4,200 | 140,100 |
| 2023/06/15 | 4,250 | 4,295 | 4,215 | 4,215 | 74,800 |
| 2023/06/14 | 4,340 | 4,350 | 4,275 | 4,295 | 53,500 |
| 2023/06/13 | 4,380 | 4,380 | 4,300 | 4,300 | 86,300 |
| 2023/06/12 | 4,490 | 4,490 | 4,365 | 4,405 | 75,000 |
| 2023/06/09 | 4,385 | 4,430 | 4,345 | 4,420 | 128,600 |
| 2023/06/08 | 4,485 | 4,500 | 4,370 | 4,385 | 65,400 |
| 2023/06/07 | 4,525 | 4,545 | 4,455 | 4,455 | 80,200 |
| 2023/06/06 | 4,560 | 4,560 | 4,470 | 4,495 | 79,200 |
| 2023/06/05 | 4,620 | 4,645 | 4,490 | 4,630 | 109,500 |
| 2023/06/02 | 4,500 | 4,550 | 4,455 | 4,550 | 78,900 |
| 2023/06/01 | 4,560 | 4,580 | 4,500 | 4,515 | 85,500 |
| 2023/05/31 | 4,650 | 4,660 | 4,540 | 4,625 | 170,300 |
| 2023/05/30 | 4,725 | 4,735 | 4,690 | 4,720 | 55,400 |
| 2023/05/29 | 4,835 | 4,845 | 4,770 | 4,775 | 56,000 |
| 2023/05/26 | 4,935 | 4,935 | 4,790 | 4,790 | 80,900 |
| 2023/05/25 | 4,800 | 4,960 | 4,775 | 4,935 | 93,700 |
| 2023/05/24 | 4,850 | 4,905 | 4,785 | 4,825 | 95,100 |
| 2023/05/23 | 4,700 | 4,850 | 4,680 | 4,840 | 107,400 |
| 2023/05/22 | 4,745 | 4,800 | 4,650 | 4,650 | 115,300 |
| 2023/05/19 | 4,850 | 4,855 | 4,755 | 4,755 | 110,400 |
| 2023/05/18 | 4,950 | 4,980 | 4,860 | 4,875 | 103,900 |
| 2023/05/17 | 4,870 | 4,950 | 4,855 | 4,900 | 90,300 |
| 2023/05/16 | 4,880 | 4,930 | 4,820 | 4,930 | 88,500 |
| 2023/05/15 | 4,800 | 4,850 | 4,790 | 4,845 | 83,700 |
| 2023/05/12 | 4,795 | 4,830 | 4,720 | 4,750 | 106,700 |
| 2023/05/11 | 4,790 | 4,855 | 4,785 | 4,835 | 57,400 |
| 2023/05/10 | 4,875 | 4,920 | 4,775 | 4,835 | 110,500 |
| 2023/05/09 | 4,790 | 4,905 | 4,710 | 4,860 | 166,700 |
| 2023/05/08 | 4,800 | 4,890 | 4,735 | 4,785 | 233,100 |
| 2023/05/02 | 4,935 | 4,935 | 4,795 | 4,870 | 160,000 |
| 2023/05/01 | 4,665 | 4,895 | 4,620 | 4,895 | 228,900 |
| 2023/04/28 | 4,485 | 4,825 | 4,445 | 4,735 | 490,500 |
| 2023/04/27 | 4,415 | 4,455 | 4,380 | 4,455 | 724,200 |
| 2023/04/26 | 4,465 | 4,470 | 4,385 | 4,385 | 140,700 |
| 2023/04/25 | 4,515 | 4,570 | 4,485 | 4,485 | 156,700 |
| 2023/04/24 | 4,580 | 4,580 | 4,460 | 4,460 | 101,300 |
| 2023/04/21 | 4,595 | 4,635 | 4,495 | 4,515 | 183,400 |
| 2023/04/20 | 4,650 | 4,700 | 4,610 | 4,640 | 126,000 |
| 2023/04/19 | 4,565 | 4,675 | 4,555 | 4,660 | 87,000 |
| 2023/04/18 | 4,590 | 4,685 | 4,575 | 4,625 | 161,200 |
| 2023/04/17 | 4,510 | 4,575 | 4,440 | 4,555 | 135,400 |
| 2023/04/14 | 4,440 | 4,535 | 4,430 | 4,510 | 158,700 |
| 2023/04/13 | 4,310 | 4,430 | 4,310 | 4,410 | 112,000 |
| 2023/04/12 | 4,360 | 4,400 | 4,330 | 4,345 | 109,100 |
| 2023/04/11 | 4,420 | 4,435 | 4,340 | 4,380 | 114,600 |
| 2023/04/10 | 4,350 | 4,480 | 4,350 | 4,415 | 151,000 |
| 2023/04/07 | 4,295 | 4,365 | 4,285 | 4,350 | 86,200 |
| 2023/04/06 | 4,290 | 4,350 | 4,240 | 4,240 | 136,100 |
| 2023/04/05 | 4,340 | 4,390 | 4,310 | 4,360 | 91,800 |
| 2023/04/04 | 4,310 | 4,395 | 4,250 | 4,390 | 104,000 |
| 2023/04/03 | 4,185 | 4,310 | 4,150 | 4,310 | 91,400 |
| 2023/03/31 | 4,050 | 4,190 | 4,000 | 4,135 | 202,000 |
| 2023/03/30 | 3,970 | 4,045 | 3,945 | 4,035 | 102,500 |
| 2023/03/29 | 3,985 | 4,020 | 3,945 | 4,020 | 91,700 |
| 2023/03/28 | 3,960 | 3,980 | 3,910 | 3,965 | 86,600 |
| 2023/03/27 | 3,960 | 3,965 | 3,830 | 3,855 | 67,000 |
| 2023/03/24 | 3,820 | 3,970 | 3,805 | 3,920 | 98,300 |
| 2023/03/23 | 3,830 | 3,895 | 3,750 | 3,885 | 105,800 |
| 2023/03/22 | 3,980 | 4,055 | 3,900 | 3,900 | 107,900 |
| 2023/03/20 | 3,970 | 3,995 | 3,840 | 3,855 | 125,200 |
| 2023/03/17 | 3,965 | 4,020 | 3,910 | 3,955 | 103,300 |
| 2023/03/16 | 3,895 | 3,955 | 3,815 | 3,895 | 154,300 |
| 2023/03/15 | 3,960 | 4,035 | 3,915 | 3,965 | 134,100 |
| 2023/03/14 | 3,950 | 3,960 | 3,835 | 3,850 | 233,400 |
| 2023/03/13 | 4,200 | 4,200 | 3,980 | 4,090 | 181,100 |
| 2023/03/10 | 4,420 | 4,450 | 4,255 | 4,270 | 169,200 |
| 2023/03/09 | 4,430 | 4,575 | 4,425 | 4,445 | 185,600 |
| 2023/03/08 | 4,360 | 4,390 | 4,300 | 4,380 | 61,100 |
| 2023/03/07 | 4,250 | 4,360 | 4,195 | 4,350 | 134,600 |
| 2023/03/06 | 4,385 | 4,385 | 4,220 | 4,265 | 197,500 |
| 2023/03/03 | 4,360 | 4,515 | 4,335 | 4,500 | 159,100 |
| 2023/03/02 | 4,200 | 4,400 | 4,180 | 4,400 | 248,200 |
| 2023/03/01 | 4,130 | 4,230 | 4,085 | 4,150 | 79,900 |
| 2023/02/28 | 4,220 | 4,220 | 4,135 | 4,175 | 53,600 |
| 2023/02/27 | 4,195 | 4,205 | 4,080 | 4,195 | 69,400 |
| 2023/02/24 | 4,285 | 4,290 | 4,155 | 4,195 | 58,200 |
| 2023/02/22 | 4,285 | 4,300 | 4,195 | 4,235 | 62,500 |
| 2023/02/21 | 4,275 | 4,320 | 4,235 | 4,300 | 46,000 |
| 2023/02/20 | 4,290 | 4,350 | 4,265 | 4,330 | 69,700 |
| 2023/02/17 | 4,155 | 4,270 | 4,155 | 4,245 | 70,500 |
| 2023/02/16 | 4,245 | 4,270 | 4,150 | 4,170 | 46,200 |
| 2023/02/15 | 4,235 | 4,270 | 4,200 | 4,245 | 72,300 |
| 2023/02/14 | 4,155 | 4,195 | 4,125 | 4,195 | 40,200 |
| 2023/02/13 | 4,160 | 4,215 | 4,085 | 4,100 | 63,900 |
| 2023/02/10 | 4,075 | 4,160 | 4,075 | 4,125 | 63,300 |
| 2023/02/09 | 4,025 | 4,110 | 4,010 | 4,100 | 83,600 |
| 2023/02/08 | 3,970 | 4,010 | 3,895 | 3,985 | 79,700 |
| 2023/02/07 | 3,990 | 4,050 | 3,960 | 3,960 | 97,400 |
| 2023/02/06 | 4,075 | 4,075 | 3,955 | 4,020 | 117,400 |
| 2023/02/03 | 3,950 | 4,060 | 3,880 | 4,040 | 173,500 |
| 2023/02/02 | 4,075 | 4,075 | 4,010 | 4,020 | 112,200 |
| 2023/02/01 | 4,145 | 4,220 | 4,060 | 4,080 | 115,700 |
| 2023/01/31 | 4,140 | 4,190 | 4,035 | 4,110 | 158,100 |
| 2023/01/30 | 4,225 | 4,285 | 4,110 | 4,155 | 166,400 |
| 2023/01/27 | 4,135 | 4,250 | 4,085 | 4,240 | 116,400 |
| 2023/01/26 | 4,180 | 4,180 | 4,080 | 4,135 | 103,900 |
| 2023/01/25 | 4,240 | 4,265 | 4,135 | 4,180 | 100,900 |
| 2023/01/24 | 4,310 | 4,335 | 4,230 | 4,240 | 134,600 |
| 2023/01/23 | 4,355 | 4,405 | 4,285 | 4,325 | 116,600 |
| 2023/01/20 | 4,150 | 4,325 | 4,125 | 4,295 | 132,700 |
| 2023/01/19 | 4,195 | 4,245 | 4,065 | 4,135 | 127,700 |
| 2023/01/18 | 4,285 | 4,340 | 4,130 | 4,255 | 179,700 |
| 2023/01/17 | 4,515 | 4,520 | 4,190 | 4,245 | 259,100 |
| 2023/01/16 | 4,710 | 4,765 | 4,490 | 4,490 | 174,200 |
| 2023/01/13 | 4,495 | 4,925 | 4,455 | 4,780 | 277,500 |
| 2023/01/12 | 4,290 | 4,520 | 4,255 | 4,495 | 126,200 |
| 2023/01/11 | 4,315 | 4,350 | 4,275 | 4,345 | 82,200 |
| 2023/01/10 | 4,430 | 4,435 | 4,285 | 4,315 | 112,800 |
| 2023/01/06 | 4,540 | 4,600 | 4,430 | 4,430 | 87,100 |
| 2023/01/05 | 4,600 | 4,680 | 4,510 | 4,540 | 116,300 |
| 2023/01/04 | 4,610 | 4,630 | 4,480 | 4,630 | 110,200 |