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 |
---|---|---|---|---|---|
2016/12/30 | 480 | 486 | 477 | 482 | 918,100 |
2016/12/29 | 489 | 489 | 482 | 485 | 1,150,700 |
2016/12/28 | 495 | 497 | 491 | 494 | 743,400 |
2016/12/27 | 491 | 499 | 489 | 493 | 715,100 |
2016/12/26 | 500 | 500 | 490 | 494 | 738,800 |
2016/12/22 | 499 | 499 | 494 | 498 | 1,068,900 |
2016/12/21 | 506 | 509 | 498 | 499 | 1,278,000 |
2016/12/20 | 505 | 507 | 502 | 504 | 1,201,600 |
2016/12/19 | 504 | 508 | 502 | 505 | 1,163,100 |
2016/12/16 | 508 | 515 | 506 | 509 | 2,113,700 |
2016/12/15 | 499 | 505 | 494 | 501 | 1,781,800 |
2016/12/14 | 500 | 500 | 486 | 494 | 1,168,500 |
2016/12/13 | 493 | 498 | 488 | 497 | 1,784,400 |
2016/12/12 | 500 | 503 | 482 | 493 | 2,363,000 |
2016/12/09 | 486 | 500 | 486 | 499 | 2,419,700 |
2016/12/08 | 492 | 495 | 486 | 494 | 1,422,600 |
2016/12/07 | 475 | 487 | 474 | 487 | 1,875,600 |
2016/12/06 | 469 | 474 | 467 | 472 | 1,475,400 |
2016/12/05 | 464 | 466 | 460 | 463 | 1,759,800 |
2016/12/02 | 460 | 473 | 460 | 467 | 2,805,600 |
2016/12/01 | 455 | 465 | 453 | 458 | 2,680,600 |
2016/11/30 | 453 | 454 | 448 | 448 | 1,409,300 |
2016/11/29 | 450 | 455 | 445 | 453 | 1,043,000 |
2016/11/28 | 440 | 454 | 439 | 452 | 1,865,300 |
2016/11/25 | 441 | 446 | 436 | 443 | 1,672,100 |
2016/11/24 | 455 | 455 | 439 | 445 | 1,366,100 |
2016/11/22 | 452 | 455 | 450 | 455 | 1,156,100 |
2016/11/21 | 452 | 453 | 446 | 452 | 1,766,900 |
2016/11/18 | 455 | 459 | 446 | 450 | 1,683,000 |
2016/11/17 | 444 | 452 | 439 | 452 | 1,239,400 |
2016/11/16 | 452 | 455 | 444 | 451 | 1,716,400 |
2016/11/15 | 440 | 457 | 439 | 445 | 2,540,200 |
2016/11/14 | 420 | 439 | 419 | 435 | 1,632,700 |
2016/11/11 | 415 | 429 | 408 | 411 | 1,824,500 |
2016/11/10 | 402 | 409 | 397 | 406 | 1,997,300 |
2016/11/09 | 399 | 404 | 367 | 373 | 2,522,700 |
2016/11/08 | 393 | 400 | 392 | 394 | 972,500 |
2016/11/07 | 393 | 397 | 389 | 392 | 1,018,400 |
2016/11/04 | 383 | 387 | 377 | 386 | 1,020,900 |
2016/11/02 | 384 | 387 | 382 | 385 | 990,300 |
2016/11/01 | 387 | 393 | 385 | 391 | 934,200 |
2016/10/31 | 392 | 395 | 386 | 392 | 1,122,900 |
2016/10/28 | 396 | 398 | 391 | 395 | 3,121,800 |
2016/10/27 | 390 | 392 | 384 | 391 | 1,082,500 |
2016/10/26 | 389 | 390 | 380 | 388 | 988,000 |
2016/10/25 | 390 | 393 | 384 | 386 | 975,500 |
2016/10/24 | 386 | 388 | 380 | 385 | 1,166,200 |
2016/10/21 | 380 | 387 | 379 | 386 | 1,373,300 |
2016/10/20 | 375 | 379 | 373 | 379 | 1,150,100 |
2016/10/19 | 375 | 377 | 371 | 372 | 1,108,500 |
2016/10/18 | 370 | 374 | 369 | 373 | 886,400 |
2016/10/17 | 370 | 376 | 368 | 372 | 1,255,900 |
2016/10/14 | 364 | 369 | 360 | 368 | 1,052,500 |
2016/10/13 | 367 | 372 | 360 | 365 | 1,466,200 |
2016/10/12 | 364 | 370 | 361 | 366 | 1,379,300 |
2016/10/11 | 366 | 376 | 365 | 371 | 890,700 |
2016/10/07 | 370 | 371 | 363 | 367 | 820,000 |
2016/10/06 | 375 | 380 | 367 | 369 | 1,177,700 |
2016/10/05 | 365 | 371 | 362 | 369 | 1,223,400 |
2016/10/04 | 357 | 366 | 356 | 362 | 1,163,100 |
2016/10/03 | 361 | 364 | 354 | 355 | 1,217,800 |
2016/09/30 | 357 | 362 | 350 | 356 | 1,463,000 |
2016/09/29 | 361 | 373 | 361 | 368 | 1,491,500 |
2016/09/28 | 365 | 365 | 352 | 357 | 1,705,800 |
2016/09/27 | 366 | 370 | 352 | 369 | 1,789,100 |
2016/09/26 | 378 | 381 | 370 | 371 | 984,500 |
2016/09/23 | 380 | 380 | 372 | 375 | 1,191,600 |
2016/09/21 | 357 | 387 | 348 | 386 | 1,749,200 |
2016/09/20 | 356 | 365 | 354 | 358 | 1,307,000 |
2016/09/16 | 347 | 360 | 345 | 358 | 1,324,400 |
2016/09/15 | 344 | 346 | 338 | 343 | 1,090,500 |
2016/09/14 | 342 | 350 | 340 | 349 | 790,800 |
2016/09/13 | 349 | 351 | 343 | 350 | 760,500 |
2016/09/12 | 353 | 354 | 343 | 348 | 858,000 |
2016/09/09 | 354 | 359 | 354 | 354 | 887,700 |
2016/09/08 | 356 | 360 | 354 | 358 | 702,700 |
2016/09/07 | 354 | 358 | 347 | 358 | 750,200 |
2016/09/06 | 360 | 363 | 357 | 361 | 704,600 |
2016/09/05 | 362 | 365 | 356 | 356 | 898,700 |
2016/09/02 | 360 | 360 | 351 | 358 | 769,800 |
2016/09/01 | 354 | 365 | 354 | 362 | 1,255,100 |
2016/08/31 | 347 | 352 | 347 | 350 | 1,084,000 |
2016/08/30 | 343 | 350 | 343 | 347 | 745,500 |
2016/08/29 | 338 | 346 | 338 | 343 | 734,700 |
2016/08/26 | 333 | 333 | 328 | 330 | 562,200 |
2016/08/25 | 331 | 333 | 324 | 331 | 1,116,900 |
2016/08/24 | 331 | 337 | 328 | 328 | 960,100 |
2016/08/23 | 336 | 337 | 322 | 325 | 1,126,800 |
2016/08/22 | 339 | 341 | 334 | 336 | 457,200 |
2016/08/19 | 335 | 343 | 335 | 339 | 1,042,300 |
2016/08/18 | 329 | 341 | 326 | 331 | 1,271,300 |
2016/08/17 | 325 | 336 | 322 | 334 | 1,162,700 |
2016/08/16 | 328 | 333 | 324 | 324 | 709,700 |
2016/08/15 | 330 | 335 | 327 | 328 | 528,400 |
2016/08/12 | 344 | 344 | 329 | 333 | 1,123,300 |
2016/08/10 | 333 | 339 | 327 | 339 | 830,500 |
2016/08/09 | 336 | 341 | 333 | 336 | 924,800 |
2016/08/08 | 323 | 337 | 322 | 337 | 879,200 |
2016/08/05 | 316 | 320 | 312 | 313 | 425,300 |
2016/08/04 | 309 | 318 | 309 | 316 | 1,051,300 |
2016/08/03 | 312 | 315 | 305 | 307 | 1,854,400 |
2016/08/02 | 319 | 329 | 318 | 322 | 1,875,200 |
2016/08/01 | 324 | 333 | 312 | 327 | 2,644,800 |
2016/07/29 | 313 | 342 | 308 | 338 | 2,232,500 |
2016/07/28 | 322 | 322 | 309 | 310 | 1,152,900 |
2016/07/27 | 321 | 328 | 315 | 327 | 1,709,500 |
2016/07/26 | 312 | 317 | 309 | 314 | 1,197,500 |
2016/07/25 | 312 | 316 | 310 | 312 | 1,115,500 |
2016/07/22 | 305 | 312 | 304 | 309 | 853,600 |
2016/07/21 | 314 | 318 | 308 | 311 | 942,800 |
2016/07/20 | 313 | 313 | 301 | 309 | 905,300 |
2016/07/19 | 316 | 318 | 310 | 313 | 1,198,100 |
2016/07/15 | 308 | 320 | 307 | 314 | 1,761,400 |
2016/07/14 | 300 | 306 | 295 | 305 | 1,711,700 |
2016/07/13 | 296 | 302 | 292 | 298 | 1,021,000 |
2016/07/12 | 279 | 291 | 279 | 287 | 1,348,700 |
2016/07/11 | 266 | 275 | 264 | 272 | 1,278,700 |
2016/07/08 | 260 | 261 | 253 | 257 | 1,400,700 |
2016/07/07 | 257 | 262 | 255 | 255 | 886,000 |
2016/07/06 | 259 | 260 | 253 | 258 | 1,290,300 |
2016/07/05 | 266 | 267 | 260 | 264 | 669,900 |
2016/07/04 | 277 | 277 | 266 | 269 | 1,226,500 |
2016/07/01 | 278 | 282 | 274 | 277 | 686,800 |
2016/06/30 | 285 | 287 | 277 | 277 | 735,700 |
2016/06/29 | 275 | 281 | 273 | 277 | 625,900 |
2016/06/28 | 271 | 278 | 264 | 272 | 955,200 |
2016/06/27 | 278 | 280 | 271 | 273 | 932,700 |
2016/06/24 | 296 | 299 | 266 | 273 | 1,862,300 |
2016/06/23 | 289 | 295 | 286 | 294 | 1,444,800 |
2016/06/22 | 290 | 297 | 289 | 290 | 1,467,200 |
2016/06/21 | 286 | 295 | 281 | 295 | 1,099,700 |
2016/06/20 | 284 | 292 | 282 | 290 | 937,300 |
2016/06/17 | 276 | 279 | 273 | 276 | 2,843,100 |
2016/06/16 | 277 | 282 | 263 | 270 | 1,727,200 |
2016/06/15 | 269 | 279 | 268 | 274 | 860,600 |
2016/06/14 | 270 | 272 | 268 | 271 | 872,400 |
2016/06/13 | 285 | 285 | 273 | 273 | 807,700 |
2016/06/10 | 295 | 295 | 286 | 288 | 1,288,800 |
2016/06/09 | 296 | 300 | 295 | 297 | 657,500 |
2016/06/08 | 301 | 302 | 295 | 299 | 554,900 |
2016/06/07 | 294 | 300 | 294 | 299 | 856,300 |
2016/06/06 | 291 | 296 | 283 | 295 | 1,141,800 |
2016/06/03 | 301 | 305 | 297 | 298 | 925,000 |
2016/06/02 | 310 | 310 | 301 | 303 | 1,053,800 |
2016/06/01 | 310 | 315 | 306 | 311 | 932,900 |
2016/05/31 | 309 | 315 | 308 | 314 | 1,234,600 |
2016/05/30 | 311 | 312 | 306 | 311 | 547,700 |
2016/05/27 | 305 | 307 | 299 | 306 | 983,900 |
2016/05/26 | 310 | 312 | 304 | 307 | 1,176,500 |
2016/05/25 | 304 | 313 | 300 | 305 | 1,270,100 |
2016/05/24 | 300 | 301 | 295 | 297 | 712,000 |
2016/05/23 | 294 | 303 | 288 | 301 | 1,345,200 |
2016/05/20 | 285 | 294 | 285 | 294 | 1,237,500 |
2016/05/19 | 286 | 289 | 283 | 286 | 1,239,600 |
2016/05/18 | 275 | 284 | 274 | 283 | 1,080,100 |
2016/05/17 | 274 | 276 | 271 | 275 | 1,329,800 |
2016/05/16 | 271 | 280 | 268 | 271 | 1,152,500 |
2016/05/13 | 275 | 279 | 271 | 271 | 948,800 |
2016/05/12 | 274 | 281 | 273 | 277 | 327,700 |
2016/05/11 | 284 | 285 | 277 | 279 | 925,900 |
2016/05/10 | 273 | 280 | 266 | 279 | 1,372,900 |
2016/05/09 | 273 | 278 | 271 | 273 | 1,481,800 |
2016/05/06 | 272 | 280 | 268 | 278 | 2,237,000 |
2016/05/02 | 274 | 274 | 267 | 269 | 1,235,000 |
2016/04/28 | 299 | 303 | 278 | 281 | 3,072,200 |
2016/04/27 | 304 | 312 | 304 | 309 | 943,200 |
2016/04/26 | 309 | 309 | 300 | 303 | 1,085,800 |
2016/04/25 | 311 | 312 | 304 | 311 | 843,000 |
2016/04/22 | 295 | 312 | 295 | 307 | 1,785,400 |
2016/04/21 | 297 | 298 | 292 | 295 | 779,700 |
2016/04/20 | 293 | 297 | 288 | 291 | 1,047,900 |
2016/04/19 | 283 | 291 | 282 | 290 | 1,081,200 |
2016/04/18 | 273 | 275 | 269 | 273 | 1,164,000 |
2016/04/15 | 284 | 289 | 281 | 285 | 1,202,600 |
2016/04/14 | 284 | 291 | 282 | 287 | 1,566,600 |
2016/04/13 | 273 | 280 | 271 | 280 | 1,006,100 |
2016/04/12 | 256 | 272 | 256 | 269 | 1,200,300 |
2016/04/11 | 261 | 261 | 254 | 257 | 1,029,200 |
2016/04/08 | 251 | 266 | 250 | 262 | 1,874,500 |
2016/04/07 | 255 | 260 | 251 | 257 | 994,200 |
2016/04/06 | 258 | 262 | 255 | 256 | 1,219,300 |
2016/04/05 | 270 | 271 | 258 | 259 | 1,314,000 |
2016/04/04 | 272 | 282 | 271 | 275 | 1,428,100 |
2016/04/01 | 286 | 287 | 271 | 272 | 1,845,900 |
2016/03/31 | 281 | 291 | 281 | 285 | 1,664,900 |
2016/03/30 | 290 | 290 | 279 | 279 | 1,059,600 |
2016/03/29 | 286 | 289 | 282 | 288 | 1,022,000 |
2016/03/28 | 294 | 295 | 286 | 293 | 989,900 |
2016/03/25 | 287 | 290 | 283 | 288 | 1,169,600 |
2016/03/24 | 296 | 297 | 285 | 286 | 1,396,100 |
2016/03/23 | 303 | 305 | 297 | 298 | 966,500 |
2016/03/22 | 297 | 310 | 297 | 302 | 1,501,100 |
2016/03/18 | 293 | 300 | 289 | 295 | 1,830,500 |
2016/03/17 | 298 | 302 | 292 | 295 | 806,700 |
2016/03/16 | 301 | 306 | 294 | 296 | 1,380,300 |
2016/03/15 | 300 | 307 | 297 | 303 | 1,315,900 |
2016/03/14 | 295 | 303 | 295 | 301 | 1,254,400 |
2016/03/11 | 280 | 292 | 280 | 289 | 1,791,900 |
2016/03/10 | 280 | 285 | 279 | 283 | 1,117,300 |
2016/03/09 | 287 | 287 | 277 | 278 | 1,898,900 |
2016/03/08 | 297 | 300 | 286 | 290 | 1,573,600 |
2016/03/07 | 296 | 303 | 296 | 298 | 1,052,700 |
2016/03/04 | 292 | 300 | 288 | 295 | 1,946,200 |
2016/03/03 | 282 | 294 | 282 | 292 | 1,817,800 |
2016/03/02 | 286 | 286 | 279 | 283 | 2,072,100 |
2016/03/01 | 281 | 286 | 279 | 282 | 1,771,000 |
2016/02/29 | 285 | 288 | 279 | 280 | 1,545,100 |
2016/02/26 | 288 | 290 | 281 | 282 | 895,800 |
2016/02/25 | 277 | 287 | 277 | 284 | 1,701,100 |
2016/02/24 | 278 | 285 | 275 | 279 | 2,086,500 |
2016/02/23 | 280 | 287 | 277 | 278 | 3,129,600 |
2016/02/22 | 279 | 282 | 276 | 276 | 1,538,100 |
2016/02/19 | 288 | 291 | 280 | 280 | 1,382,900 |
2016/02/18 | 296 | 298 | 288 | 291 | 1,638,300 |
2016/02/17 | 287 | 298 | 283 | 288 | 1,705,100 |
2016/02/16 | 285 | 296 | 283 | 289 | 2,258,000 |
2016/02/15 | 286 | 289 | 282 | 287 | 2,107,000 |
2016/02/12 | 272 | 281 | 270 | 270 | 2,641,700 |
2016/02/10 | 296 | 300 | 278 | 282 | 2,564,300 |
2016/02/09 | 310 | 310 | 291 | 295 | 1,366,200 |
2016/02/08 | 310 | 322 | 310 | 318 | 1,298,800 |
2016/02/05 | 316 | 329 | 313 | 317 | 1,483,700 |
2016/02/04 | 326 | 334 | 321 | 323 | 1,517,700 |
2016/02/03 | 340 | 340 | 325 | 329 | 1,281,600 |
2016/02/02 | 346 | 354 | 342 | 343 | 1,025,300 |
2016/02/01 | 365 | 365 | 345 | 347 | 1,600,000 |
2016/01/29 | 374 | 383 | 353 | 365 | 2,164,500 |
2016/01/28 | 370 | 373 | 366 | 369 | 799,500 |
2016/01/27 | 364 | 377 | 363 | 374 | 1,199,300 |
2016/01/26 | 360 | 364 | 352 | 356 | 1,155,800 |
2016/01/25 | 371 | 374 | 363 | 368 | 1,055,400 |
2016/01/22 | 359 | 369 | 357 | 369 | 1,213,000 |
2016/01/21 | 362 | 369 | 352 | 352 | 1,303,900 |
2016/01/20 | 382 | 382 | 363 | 365 | 1,671,600 |
2016/01/19 | 385 | 394 | 380 | 386 | 1,148,300 |
2016/01/18 | 380 | 386 | 375 | 385 | 1,245,800 |
2016/01/15 | 392 | 398 | 382 | 386 | 1,048,400 |
2016/01/14 | 383 | 387 | 376 | 386 | 1,132,200 |
2016/01/13 | 385 | 395 | 384 | 393 | 911,700 |
2016/01/12 | 394 | 394 | 382 | 382 | 1,326,600 |
2016/01/08 | 402 | 408 | 399 | 399 | 1,642,400 |
2016/01/07 | 412 | 415 | 402 | 403 | 1,408,700 |
2016/01/06 | 416 | 419 | 406 | 410 | 969,800 |
2016/01/05 | 412 | 418 | 411 | 414 | 721,100 |
2016/01/04 | 417 | 427 | 411 | 412 | 918,400 |