北洋銀行(8524)の株価時系列情報
北洋銀行(8524)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 |
---|---|---|---|---|---|
2014/12/30 | 472 | 472 | 466 | 468 | 398,000 |
2014/12/29 | 470 | 473 | 460 | 470 | 366,400 |
2014/12/26 | 468 | 475 | 465 | 467 | 503,700 |
2014/12/25 | 473 | 476 | 471 | 473 | 204,900 |
2014/12/24 | 473 | 477 | 471 | 475 | 500,900 |
2014/12/22 | 472 | 473 | 464 | 467 | 484,100 |
2014/12/19 | 466 | 473 | 464 | 472 | 766,600 |
2014/12/18 | 461 | 468 | 456 | 458 | 718,300 |
2014/12/17 | 442 | 456 | 442 | 450 | 798,300 |
2014/12/16 | 440 | 444 | 437 | 442 | 511,700 |
2014/12/15 | 444 | 459 | 444 | 449 | 502,700 |
2014/12/12 | 457 | 462 | 451 | 452 | 1,529,300 |
2014/12/11 | 450 | 460 | 449 | 455 | 483,300 |
2014/12/10 | 464 | 467 | 454 | 456 | 597,000 |
2014/12/09 | 464 | 473 | 463 | 471 | 843,200 |
2014/12/08 | 466 | 472 | 465 | 468 | 1,054,600 |
2014/12/05 | 470 | 470 | 460 | 467 | 965,600 |
2014/12/04 | 470 | 478 | 469 | 475 | 493,100 |
2014/12/03 | 470 | 474 | 465 | 468 | 447,000 |
2014/12/02 | 465 | 472 | 458 | 470 | 662,800 |
2014/12/01 | 472 | 479 | 467 | 471 | 415,200 |
2014/11/28 | 459 | 473 | 459 | 472 | 643,400 |
2014/11/27 | 462 | 466 | 456 | 456 | 492,100 |
2014/11/26 | 467 | 471 | 463 | 464 | 717,000 |
2014/11/25 | 465 | 473 | 464 | 467 | 793,600 |
2014/11/21 | 455 | 465 | 453 | 465 | 951,900 |
2014/11/20 | 460 | 460 | 452 | 455 | 589,900 |
2014/11/19 | 454 | 463 | 449 | 455 | 929,700 |
2014/11/18 | 446 | 455 | 443 | 454 | 1,074,700 |
2014/11/17 | 468 | 475 | 440 | 443 | 1,475,100 |
2014/11/14 | 475 | 478 | 464 | 476 | 1,135,700 |
2014/11/13 | 461 | 472 | 460 | 468 | 873,500 |
2014/11/12 | 461 | 470 | 460 | 461 | 853,900 |
2014/11/11 | 463 | 463 | 456 | 460 | 1,195,500 |
2014/11/10 | 462 | 466 | 458 | 464 | 750,600 |
2014/11/07 | 459 | 469 | 455 | 467 | 1,129,500 |
2014/11/06 | 462 | 465 | 451 | 453 | 870,200 |
2014/11/05 | 456 | 463 | 452 | 461 | 1,059,800 |
2014/11/04 | 472 | 472 | 450 | 457 | 2,275,400 |
2014/10/31 | 432 | 453 | 431 | 451 | 1,812,600 |
2014/10/30 | 413 | 433 | 413 | 429 | 1,415,100 |
2014/10/29 | 402 | 410 | 401 | 410 | 527,200 |
2014/10/28 | 396 | 401 | 393 | 398 | 267,800 |
2014/10/27 | 395 | 400 | 393 | 398 | 582,300 |
2014/10/24 | 389 | 395 | 387 | 392 | 922,200 |
2014/10/23 | 380 | 386 | 375 | 383 | 667,700 |
2014/10/22 | 379 | 382 | 373 | 380 | 899,100 |
2014/10/21 | 381 | 382 | 371 | 372 | 896,700 |
2014/10/20 | 380 | 383 | 378 | 381 | 759,300 |
2014/10/17 | 378 | 383 | 368 | 370 | 924,200 |
2014/10/16 | 385 | 385 | 376 | 378 | 1,073,300 |
2014/10/15 | 393 | 398 | 388 | 392 | 726,200 |
2014/10/14 | 397 | 399 | 392 | 393 | 790,000 |
2014/10/10 | 403 | 410 | 401 | 405 | 694,200 |
2014/10/09 | 413 | 418 | 408 | 413 | 884,700 |
2014/10/08 | 410 | 415 | 407 | 411 | 561,000 |
2014/10/07 | 419 | 424 | 417 | 418 | 519,700 |
2014/10/06 | 423 | 425 | 419 | 419 | 431,500 |
2014/10/03 | 413 | 421 | 411 | 416 | 774,000 |
2014/10/02 | 431 | 432 | 416 | 417 | 811,600 |
2014/10/01 | 433 | 438 | 429 | 436 | 594,500 |
2014/09/30 | 441 | 441 | 430 | 432 | 549,900 |
2014/09/29 | 440 | 443 | 437 | 443 | 467,500 |
2014/09/26 | 436 | 440 | 431 | 439 | 359,500 |
2014/09/25 | 439 | 445 | 437 | 445 | 588,800 |
2014/09/24 | 430 | 436 | 430 | 435 | 332,800 |
2014/09/22 | 432 | 442 | 429 | 435 | 828,700 |
2014/09/19 | 429 | 435 | 425 | 432 | 822,600 |
2014/09/18 | 425 | 429 | 423 | 426 | 560,400 |
2014/09/17 | 429 | 431 | 421 | 421 | 1,089,700 |
2014/09/16 | 435 | 436 | 428 | 429 | 473,500 |
2014/09/12 | 438 | 444 | 435 | 437 | 1,185,900 |
2014/09/11 | 438 | 439 | 432 | 437 | 445,300 |
2014/09/10 | 428 | 439 | 428 | 437 | 497,900 |
2014/09/09 | 434 | 434 | 428 | 430 | 307,100 |
2014/09/08 | 429 | 433 | 423 | 432 | 398,900 |
2014/09/05 | 432 | 433 | 427 | 427 | 401,800 |
2014/09/04 | 431 | 433 | 429 | 430 | 452,500 |
2014/09/03 | 431 | 436 | 429 | 431 | 577,600 |
2014/09/02 | 426 | 432 | 424 | 429 | 498,500 |
2014/09/01 | 422 | 427 | 422 | 427 | 246,800 |
2014/08/29 | 424 | 424 | 420 | 422 | 510,900 |
2014/08/28 | 430 | 432 | 426 | 427 | 478,200 |
2014/08/27 | 435 | 437 | 430 | 433 | 477,200 |
2014/08/26 | 439 | 440 | 432 | 434 | 373,800 |
2014/08/25 | 443 | 444 | 436 | 440 | 654,600 |
2014/08/22 | 444 | 448 | 442 | 443 | 524,000 |
2014/08/21 | 437 | 441 | 434 | 441 | 620,500 |
2014/08/20 | 433 | 439 | 431 | 436 | 497,600 |
2014/08/19 | 433 | 436 | 432 | 435 | 300,800 |
2014/08/18 | 429 | 434 | 428 | 431 | 267,900 |
2014/08/15 | 430 | 432 | 425 | 432 | 357,200 |
2014/08/14 | 429 | 432 | 428 | 430 | 354,000 |
2014/08/13 | 422 | 428 | 419 | 426 | 316,000 |
2014/08/12 | 424 | 427 | 422 | 424 | 326,000 |
2014/08/11 | 416 | 424 | 413 | 423 | 659,600 |
2014/08/08 | 416 | 421 | 409 | 410 | 549,000 |
2014/08/07 | 418 | 421 | 413 | 421 | 514,700 |
2014/08/06 | 415 | 417 | 412 | 413 | 456,100 |
2014/08/05 | 418 | 421 | 413 | 415 | 535,400 |
2014/08/04 | 422 | 422 | 416 | 419 | 554,900 |
2014/08/01 | 419 | 425 | 415 | 421 | 522,900 |
2014/07/31 | 430 | 435 | 422 | 424 | 1,038,700 |
2014/07/30 | 423 | 430 | 423 | 426 | 368,200 |
2014/07/29 | 424 | 429 | 421 | 426 | 577,100 |
2014/07/28 | 420 | 427 | 419 | 424 | 568,100 |
2014/07/25 | 421 | 424 | 416 | 421 | 729,300 |
2014/07/24 | 417 | 421 | 416 | 417 | 617,400 |
2014/07/23 | 422 | 423 | 415 | 416 | 648,300 |
2014/07/22 | 420 | 424 | 417 | 422 | 895,700 |
2014/07/18 | 423 | 426 | 417 | 420 | 641,700 |
2014/07/17 | 425 | 428 | 423 | 426 | 354,900 |
2014/07/16 | 419 | 430 | 419 | 425 | 533,800 |
2014/07/15 | 417 | 422 | 415 | 420 | 442,800 |
2014/07/14 | 418 | 421 | 414 | 419 | 335,700 |
2014/07/11 | 417 | 419 | 413 | 418 | 361,600 |
2014/07/10 | 427 | 427 | 421 | 422 | 304,800 |
2014/07/09 | 423 | 425 | 419 | 423 | 267,800 |
2014/07/08 | 429 | 431 | 423 | 428 | 408,700 |
2014/07/07 | 427 | 433 | 426 | 430 | 592,400 |
2014/07/04 | 435 | 435 | 427 | 433 | 402,200 |
2014/07/03 | 441 | 443 | 432 | 433 | 489,300 |
2014/07/02 | 444 | 447 | 440 | 440 | 546,600 |
2014/07/01 | 436 | 442 | 433 | 440 | 730,800 |
2014/06/30 | 426 | 438 | 424 | 437 | 610,400 |
2014/06/27 | 428 | 429 | 419 | 423 | 461,300 |
2014/06/26 | 433 | 434 | 427 | 429 | 293,400 |
2014/06/25 | 434 | 437 | 428 | 429 | 352,400 |
2014/06/24 | 429 | 439 | 425 | 436 | 723,200 |
2014/06/23 | 426 | 430 | 423 | 429 | 549,100 |
2014/06/20 | 429 | 432 | 423 | 426 | 674,700 |
2014/06/19 | 421 | 432 | 419 | 432 | 732,600 |
2014/06/18 | 417 | 424 | 416 | 422 | 561,000 |
2014/06/17 | 413 | 420 | 410 | 419 | 643,500 |
2014/06/16 | 418 | 418 | 408 | 411 | 518,300 |
2014/06/13 | 417 | 421 | 412 | 420 | 1,059,600 |
2014/06/12 | 414 | 423 | 413 | 420 | 872,300 |
2014/06/11 | 406 | 418 | 405 | 416 | 710,100 |
2014/06/10 | 402 | 410 | 402 | 408 | 655,000 |
2014/06/09 | 409 | 410 | 401 | 403 | 436,100 |
2014/06/06 | 407 | 409 | 402 | 409 | 677,900 |
2014/06/05 | 403 | 410 | 403 | 406 | 673,100 |
2014/06/04 | 399 | 404 | 395 | 403 | 650,400 |
2014/06/03 | 405 | 405 | 400 | 400 | 503,200 |
2014/06/02 | 396 | 402 | 394 | 401 | 688,400 |
2014/05/30 | 392 | 401 | 391 | 395 | 949,700 |
2014/05/29 | 391 | 396 | 390 | 393 | 451,400 |
2014/05/28 | 390 | 394 | 389 | 390 | 457,600 |
2014/05/27 | 389 | 393 | 388 | 388 | 770,300 |
2014/05/26 | 390 | 391 | 386 | 389 | 435,300 |
2014/05/23 | 381 | 389 | 381 | 386 | 728,100 |
2014/05/22 | 379 | 383 | 375 | 380 | 832,600 |
2014/05/21 | 371 | 379 | 369 | 377 | 794,100 |
2014/05/20 | 383 | 384 | 377 | 378 | 728,700 |
2014/05/19 | 388 | 388 | 379 | 381 | 1,089,200 |
2014/05/16 | 398 | 398 | 385 | 390 | 1,129,300 |
2014/05/15 | 417 | 417 | 395 | 403 | 1,239,400 |
2014/05/14 | 416 | 422 | 412 | 421 | 538,600 |
2014/05/13 | 408 | 417 | 408 | 414 | 724,800 |
2014/05/12 | 405 | 409 | 403 | 403 | 361,200 |
2014/05/09 | 399 | 412 | 399 | 406 | 502,100 |
2014/05/08 | 401 | 406 | 398 | 400 | 885,700 |
2014/05/07 | 413 | 414 | 400 | 400 | 1,040,700 |
2014/05/02 | 419 | 426 | 414 | 417 | 643,200 |
2014/05/01 | 417 | 421 | 412 | 420 | 996,500 |
2014/04/30 | 412 | 415 | 407 | 414 | 640,700 |
2014/04/28 | 410 | 416 | 403 | 409 | 416,100 |
2014/04/25 | 407 | 417 | 405 | 413 | 659,200 |
2014/04/24 | 406 | 409 | 403 | 406 | 645,100 |
2014/04/23 | 402 | 405 | 395 | 405 | 916,300 |
2014/04/22 | 405 | 407 | 400 | 401 | 457,400 |
2014/04/21 | 405 | 409 | 404 | 406 | 530,600 |
2014/04/18 | 407 | 407 | 402 | 405 | 669,600 |
2014/04/17 | 417 | 419 | 407 | 409 | 605,800 |
2014/04/16 | 403 | 414 | 402 | 413 | 625,400 |
2014/04/15 | 396 | 401 | 393 | 398 | 606,800 |
2014/04/14 | 397 | 405 | 395 | 396 | 914,800 |
2014/04/11 | 403 | 406 | 388 | 401 | 1,230,400 |
2014/04/10 | 424 | 424 | 409 | 410 | 542,700 |
2014/04/09 | 413 | 416 | 408 | 410 | 1,310,100 |
2014/04/08 | 426 | 429 | 418 | 419 | 735,000 |
2014/04/07 | 433 | 439 | 427 | 429 | 705,000 |
2014/04/04 | 445 | 446 | 436 | 439 | 1,372,000 |
2014/04/03 | 438 | 448 | 433 | 445 | 1,312,900 |
2014/04/02 | 434 | 442 | 432 | 433 | 1,570,100 |
2014/04/01 | 425 | 434 | 420 | 430 | 1,479,900 |
2014/03/31 | 418 | 426 | 413 | 419 | 1,447,300 |
2014/03/28 | 410 | 417 | 407 | 415 | 1,304,800 |
2014/03/27 | 402 | 410 | 394 | 409 | 1,428,200 |
2014/03/26 | 394 | 405 | 394 | 401 | 1,448,200 |
2014/03/25 | 385 | 404 | 382 | 393 | 1,885,700 |
2014/03/24 | 362 | 383 | 361 | 379 | 1,453,200 |
2014/03/20 | 364 | 368 | 361 | 361 | 1,436,700 |
2014/03/19 | 365 | 366 | 358 | 361 | 821,000 |
2014/03/18 | 372 | 372 | 362 | 366 | 721,600 |
2014/03/17 | 370 | 371 | 359 | 364 | 851,900 |
2014/03/14 | 377 | 380 | 371 | 371 | 1,351,400 |
2014/03/13 | 386 | 389 | 385 | 385 | 423,300 |
2014/03/12 | 393 | 393 | 386 | 386 | 498,000 |
2014/03/11 | 396 | 398 | 392 | 396 | 409,000 |
2014/03/10 | 392 | 396 | 389 | 393 | 449,000 |
2014/03/07 | 392 | 395 | 389 | 393 | 705,600 |
2014/03/06 | 384 | 388 | 381 | 386 | 582,100 |
2014/03/05 | 388 | 393 | 383 | 383 | 664,600 |
2014/03/04 | 382 | 389 | 380 | 386 | 762,200 |
2014/03/03 | 378 | 383 | 372 | 382 | 554,600 |
2014/02/28 | 384 | 385 | 379 | 383 | 638,300 |
2014/02/27 | 392 | 394 | 385 | 385 | 1,077,900 |
2014/02/26 | 400 | 403 | 395 | 395 | 688,100 |
2014/02/25 | 406 | 408 | 398 | 406 | 631,500 |
2014/02/24 | 406 | 420 | 397 | 401 | 886,700 |
2014/02/21 | 394 | 406 | 393 | 405 | 745,200 |
2014/02/20 | 399 | 406 | 390 | 392 | 812,700 |
2014/02/19 | 398 | 401 | 395 | 398 | 503,200 |
2014/02/18 | 389 | 400 | 386 | 399 | 740,100 |
2014/02/17 | 380 | 389 | 373 | 388 | 457,500 |
2014/02/14 | 391 | 396 | 376 | 379 | 863,500 |
2014/02/13 | 391 | 397 | 390 | 391 | 617,400 |
2014/02/12 | 393 | 398 | 386 | 389 | 612,300 |
2014/02/10 | 408 | 409 | 385 | 389 | 736,900 |
2014/02/07 | 383 | 386 | 377 | 384 | 498,900 |
2014/02/06 | 383 | 384 | 371 | 372 | 556,300 |
2014/02/05 | 374 | 382 | 371 | 380 | 1,038,300 |
2014/02/04 | 378 | 384 | 365 | 366 | 1,267,600 |
2014/02/03 | 401 | 403 | 389 | 390 | 666,600 |
2014/01/31 | 411 | 413 | 400 | 405 | 586,700 |
2014/01/30 | 416 | 422 | 407 | 410 | 706,600 |
2014/01/29 | 415 | 424 | 415 | 423 | 489,700 |
2014/01/28 | 413 | 420 | 410 | 410 | 873,200 |
2014/01/27 | 412 | 416 | 408 | 408 | 1,039,300 |
2014/01/24 | 434 | 437 | 426 | 428 | 893,700 |
2014/01/23 | 447 | 448 | 440 | 441 | 788,900 |
2014/01/22 | 442 | 447 | 439 | 446 | 816,900 |
2014/01/21 | 443 | 445 | 441 | 442 | 604,000 |
2014/01/20 | 443 | 448 | 441 | 445 | 738,900 |
2014/01/17 | 434 | 446 | 430 | 445 | 833,400 |
2014/01/16 | 448 | 451 | 441 | 442 | 940,200 |
2014/01/15 | 449 | 451 | 441 | 449 | 582,100 |
2014/01/14 | 441 | 448 | 438 | 441 | 981,800 |
2014/01/10 | 446 | 450 | 440 | 449 | 639,300 |
2014/01/09 | 444 | 449 | 442 | 446 | 989,300 |
2014/01/08 | 435 | 444 | 433 | 444 | 1,062,700 |
2014/01/07 | 432 | 436 | 429 | 431 | 772,900 |
2014/01/06 | 428 | 434 | 425 | 432 | 944,000 |