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 |
---|---|---|---|---|---|
2018/12/28 | 293 | 298 | 290 | 294 | 1,285,800 |
2018/12/27 | 289 | 295 | 286 | 291 | 1,126,100 |
2018/12/26 | 277 | 284 | 277 | 282 | 1,195,900 |
2018/12/25 | 275 | 279 | 275 | 278 | 1,640,300 |
2018/12/21 | 288 | 289 | 278 | 281 | 1,674,900 |
2018/12/20 | 292 | 297 | 287 | 288 | 1,390,500 |
2018/12/19 | 296 | 300 | 293 | 295 | 1,155,600 |
2018/12/18 | 302 | 302 | 297 | 300 | 1,270,200 |
2018/12/17 | 305 | 310 | 304 | 305 | 855,100 |
2018/12/14 | 310 | 313 | 305 | 306 | 1,386,200 |
2018/12/13 | 307 | 315 | 305 | 313 | 1,245,600 |
2018/12/12 | 310 | 312 | 306 | 306 | 1,193,200 |
2018/12/11 | 307 | 307 | 298 | 302 | 1,426,700 |
2018/12/10 | 305 | 307 | 303 | 306 | 731,200 |
2018/12/07 | 312 | 313 | 305 | 308 | 1,514,900 |
2018/12/06 | 316 | 317 | 310 | 314 | 1,293,700 |
2018/12/05 | 318 | 321 | 315 | 318 | 1,299,900 |
2018/12/04 | 335 | 335 | 323 | 324 | 1,155,300 |
2018/12/03 | 334 | 338 | 330 | 337 | 1,004,500 |
2018/11/30 | 329 | 331 | 325 | 329 | 766,300 |
2018/11/29 | 325 | 330 | 325 | 327 | 656,500 |
2018/11/28 | 320 | 326 | 319 | 322 | 1,107,500 |
2018/11/27 | 321 | 323 | 318 | 323 | 1,091,200 |
2018/11/26 | 319 | 321 | 316 | 316 | 1,880,900 |
2018/11/22 | 322 | 323 | 315 | 319 | 1,409,000 |
2018/11/21 | 312 | 319 | 312 | 319 | 1,165,700 |
2018/11/20 | 314 | 320 | 312 | 320 | 1,043,700 |
2018/11/19 | 324 | 325 | 311 | 315 | 1,358,700 |
2018/11/16 | 324 | 329 | 321 | 323 | 1,325,400 |
2018/11/15 | 321 | 323 | 316 | 321 | 1,545,000 |
2018/11/14 | 330 | 331 | 320 | 321 | 1,831,300 |
2018/11/13 | 338 | 338 | 329 | 332 | 1,290,800 |
2018/11/12 | 344 | 345 | 340 | 342 | 806,000 |
2018/11/09 | 347 | 351 | 344 | 346 | 907,500 |
2018/11/08 | 338 | 350 | 338 | 346 | 1,072,500 |
2018/11/07 | 342 | 354 | 342 | 345 | 893,400 |
2018/11/06 | 343 | 347 | 343 | 345 | 630,200 |
2018/11/05 | 336 | 348 | 336 | 347 | 1,249,900 |
2018/11/02 | 348 | 349 | 336 | 343 | 1,468,300 |
2018/11/01 | 339 | 353 | 339 | 351 | 1,936,500 |
2018/10/31 | 341 | 345 | 337 | 339 | 1,726,100 |
2018/10/30 | 335 | 340 | 335 | 337 | 1,570,000 |
2018/10/29 | 342 | 344 | 331 | 334 | 1,141,900 |
2018/10/26 | 333 | 337 | 331 | 336 | 1,854,100 |
2018/10/25 | 337 | 340 | 330 | 333 | 1,713,900 |
2018/10/24 | 349 | 349 | 336 | 342 | 1,363,900 |
2018/10/23 | 354 | 355 | 345 | 346 | 1,128,700 |
2018/10/22 | 350 | 357 | 350 | 354 | 844,900 |
2018/10/19 | 350 | 354 | 349 | 353 | 998,900 |
2018/10/18 | 361 | 365 | 356 | 357 | 1,298,200 |
2018/10/17 | 361 | 364 | 357 | 360 | 1,364,600 |
2018/10/16 | 352 | 357 | 351 | 354 | 897,500 |
2018/10/15 | 358 | 359 | 349 | 353 | 1,273,800 |
2018/10/12 | 360 | 363 | 358 | 361 | 1,269,500 |
2018/10/11 | 368 | 370 | 359 | 363 | 1,867,600 |
2018/10/10 | 377 | 384 | 375 | 379 | 1,341,300 |
2018/10/09 | 385 | 390 | 372 | 374 | 1,368,200 |
2018/10/05 | 383 | 392 | 382 | 387 | 1,616,900 |
2018/10/04 | 388 | 392 | 383 | 385 | 1,407,500 |
2018/10/03 | 378 | 391 | 378 | 381 | 1,741,200 |
2018/10/02 | 383 | 386 | 378 | 382 | 1,881,800 |
2018/10/01 | 382 | 384 | 375 | 380 | 1,311,300 |
2018/09/28 | 390 | 394 | 385 | 385 | 1,423,600 |
2018/09/27 | 387 | 393 | 383 | 386 | 1,586,800 |
2018/09/26 | 397 | 400 | 386 | 390 | 1,690,500 |
2018/09/25 | 397 | 401 | 394 | 398 | 1,518,200 |
2018/09/21 | 390 | 398 | 388 | 397 | 2,041,200 |
2018/09/20 | 385 | 389 | 379 | 386 | 1,448,200 |
2018/09/19 | 382 | 384 | 377 | 381 | 1,291,100 |
2018/09/18 | 366 | 378 | 365 | 375 | 1,762,000 |
2018/09/14 | 373 | 373 | 365 | 368 | 2,101,700 |
2018/09/13 | 358 | 369 | 357 | 363 | 1,049,700 |
2018/09/12 | 367 | 368 | 352 | 355 | 1,153,400 |
2018/09/11 | 367 | 371 | 364 | 368 | 806,300 |
2018/09/10 | 359 | 369 | 359 | 367 | 778,200 |
2018/09/07 | 360 | 362 | 356 | 361 | 895,800 |
2018/09/06 | 368 | 371 | 359 | 360 | 1,163,400 |
2018/09/05 | 369 | 372 | 366 | 370 | 882,700 |
2018/09/04 | 374 | 374 | 366 | 369 | 584,700 |
2018/09/03 | 373 | 376 | 368 | 371 | 847,700 |
2018/08/31 | 373 | 380 | 372 | 375 | 547,800 |
2018/08/30 | 380 | 383 | 377 | 379 | 589,900 |
2018/08/29 | 378 | 381 | 370 | 378 | 1,517,800 |
2018/08/28 | 387 | 389 | 378 | 378 | 552,300 |
2018/08/27 | 376 | 381 | 373 | 379 | 469,300 |
2018/08/24 | 372 | 376 | 372 | 374 | 468,300 |
2018/08/23 | 377 | 379 | 372 | 372 | 502,100 |
2018/08/22 | 373 | 380 | 373 | 376 | 615,000 |
2018/08/21 | 371 | 377 | 371 | 376 | 477,800 |
2018/08/20 | 380 | 384 | 375 | 378 | 511,400 |
2018/08/17 | 374 | 382 | 372 | 379 | 466,500 |
2018/08/16 | 367 | 373 | 362 | 372 | 698,900 |
2018/08/15 | 377 | 382 | 368 | 372 | 580,700 |
2018/08/14 | 375 | 380 | 372 | 379 | 517,000 |
2018/08/13 | 380 | 382 | 373 | 376 | 735,700 |
2018/08/10 | 391 | 392 | 383 | 388 | 933,400 |
2018/08/09 | 390 | 393 | 387 | 391 | 749,700 |
2018/08/08 | 392 | 396 | 388 | 390 | 942,700 |
2018/08/07 | 392 | 393 | 384 | 390 | 738,900 |
2018/08/06 | 383 | 400 | 375 | 393 | 1,353,500 |
2018/08/03 | 407 | 409 | 398 | 399 | 694,500 |
2018/08/02 | 410 | 414 | 409 | 410 | 1,365,500 |
2018/08/01 | 408 | 414 | 398 | 411 | 1,250,600 |
2018/07/31 | 419 | 421 | 400 | 402 | 1,846,700 |
2018/07/30 | 412 | 420 | 410 | 417 | 1,759,100 |
2018/07/27 | 405 | 410 | 403 | 406 | 1,076,900 |
2018/07/26 | 404 | 405 | 400 | 403 | 917,400 |
2018/07/25 | 401 | 406 | 399 | 401 | 514,800 |
2018/07/24 | 403 | 408 | 397 | 401 | 924,500 |
2018/07/23 | 392 | 404 | 391 | 400 | 1,526,200 |
2018/07/20 | 383 | 387 | 381 | 384 | 600,500 |
2018/07/19 | 387 | 389 | 384 | 387 | 617,900 |
2018/07/18 | 385 | 389 | 383 | 388 | 626,700 |
2018/07/17 | 376 | 385 | 376 | 380 | 870,300 |
2018/07/13 | 375 | 379 | 372 | 374 | 756,600 |
2018/07/12 | 377 | 383 | 376 | 376 | 642,000 |
2018/07/11 | 371 | 374 | 368 | 373 | 567,600 |
2018/07/10 | 376 | 380 | 374 | 374 | 783,200 |
2018/07/09 | 368 | 373 | 364 | 371 | 576,400 |
2018/07/06 | 359 | 364 | 358 | 363 | 595,700 |
2018/07/05 | 361 | 363 | 353 | 355 | 810,500 |
2018/07/04 | 361 | 371 | 361 | 369 | 967,600 |
2018/07/03 | 368 | 369 | 358 | 363 | 906,300 |
2018/07/02 | 370 | 372 | 363 | 364 | 878,800 |
2018/06/29 | 374 | 374 | 369 | 371 | 1,127,500 |
2018/06/28 | 382 | 385 | 368 | 369 | 780,500 |
2018/06/27 | 375 | 379 | 373 | 374 | 774,900 |
2018/06/26 | 359 | 378 | 358 | 376 | 1,201,400 |
2018/06/25 | 362 | 364 | 358 | 360 | 570,000 |
2018/06/22 | 355 | 366 | 353 | 363 | 1,567,300 |
2018/06/21 | 371 | 373 | 358 | 359 | 1,030,900 |
2018/06/20 | 381 | 381 | 370 | 375 | 935,600 |
2018/06/19 | 382 | 391 | 379 | 379 | 891,800 |
2018/06/18 | 385 | 387 | 379 | 383 | 546,200 |
2018/06/15 | 397 | 398 | 389 | 389 | 775,200 |
2018/06/14 | 386 | 395 | 385 | 393 | 692,400 |
2018/06/13 | 386 | 392 | 385 | 388 | 541,000 |
2018/06/12 | 390 | 390 | 383 | 385 | 787,900 |
2018/06/11 | 393 | 393 | 387 | 388 | 602,200 |
2018/06/08 | 388 | 397 | 387 | 393 | 1,234,700 |
2018/06/07 | 391 | 397 | 391 | 392 | 869,000 |
2018/06/06 | 384 | 389 | 383 | 387 | 797,700 |
2018/06/05 | 385 | 386 | 379 | 385 | 690,700 |
2018/06/04 | 376 | 386 | 373 | 385 | 869,200 |
2018/06/01 | 361 | 374 | 361 | 371 | 1,092,800 |
2018/05/31 | 365 | 366 | 356 | 361 | 1,500,000 |
2018/05/30 | 365 | 367 | 360 | 363 | 846,500 |
2018/05/29 | 382 | 387 | 374 | 376 | 505,600 |
2018/05/28 | 383 | 383 | 374 | 381 | 640,700 |
2018/05/25 | 385 | 387 | 378 | 383 | 880,100 |
2018/05/24 | 389 | 389 | 380 | 384 | 643,100 |
2018/05/23 | 396 | 396 | 386 | 391 | 681,100 |
2018/05/22 | 401 | 401 | 396 | 396 | 565,100 |
2018/05/21 | 399 | 400 | 392 | 397 | 983,300 |
2018/05/18 | 409 | 409 | 403 | 404 | 946,000 |
2018/05/17 | 400 | 409 | 399 | 406 | 1,361,200 |
2018/05/16 | 395 | 398 | 391 | 395 | 746,200 |
2018/05/15 | 402 | 405 | 396 | 397 | 1,079,300 |
2018/05/14 | 397 | 405 | 393 | 403 | 1,145,800 |
2018/05/11 | 380 | 400 | 380 | 400 | 1,607,200 |
2018/05/10 | 372 | 377 | 370 | 375 | 665,400 |
2018/05/09 | 366 | 371 | 362 | 369 | 673,700 |
2018/05/08 | 362 | 369 | 359 | 365 | 868,900 |
2018/05/07 | 362 | 363 | 356 | 361 | 628,900 |
2018/05/02 | 361 | 365 | 359 | 362 | 737,500 |
2018/05/01 | 365 | 366 | 356 | 358 | 950,600 |
2018/04/27 | 378 | 378 | 367 | 370 | 839,300 |
2018/04/26 | 380 | 381 | 370 | 373 | 887,500 |
2018/04/25 | 373 | 379 | 369 | 377 | 1,312,800 |
2018/04/24 | 364 | 371 | 363 | 370 | 958,100 |
2018/04/23 | 358 | 365 | 358 | 360 | 958,100 |
2018/04/20 | 358 | 363 | 354 | 357 | 970,800 |
2018/04/19 | 363 | 367 | 357 | 359 | 920,500 |
2018/04/18 | 358 | 360 | 355 | 359 | 857,000 |
2018/04/17 | 356 | 364 | 355 | 356 | 942,200 |
2018/04/16 | 360 | 365 | 359 | 361 | 643,700 |
2018/04/13 | 354 | 360 | 353 | 358 | 979,500 |
2018/04/12 | 355 | 355 | 349 | 351 | 619,700 |
2018/04/11 | 356 | 358 | 351 | 355 | 1,059,100 |
2018/04/10 | 350 | 352 | 344 | 351 | 1,131,700 |
2018/04/09 | 352 | 354 | 351 | 353 | 640,300 |
2018/04/06 | 350 | 356 | 350 | 352 | 901,500 |
2018/04/05 | 349 | 358 | 347 | 353 | 1,150,600 |
2018/04/04 | 342 | 347 | 340 | 345 | 1,137,800 |
2018/04/03 | 344 | 346 | 341 | 344 | 1,224,200 |
2018/04/02 | 353 | 357 | 346 | 347 | 947,800 |
2018/03/30 | 358 | 359 | 353 | 355 | 608,000 |
2018/03/29 | 356 | 361 | 352 | 355 | 1,562,900 |
2018/03/28 | 345 | 353 | 344 | 352 | 1,328,500 |
2018/03/27 | 347 | 357 | 346 | 356 | 1,382,100 |
2018/03/26 | 340 | 343 | 337 | 342 | 1,488,600 |
2018/03/23 | 345 | 349 | 341 | 343 | 1,618,500 |
2018/03/22 | 358 | 358 | 352 | 356 | 1,676,100 |
2018/03/20 | 355 | 364 | 354 | 360 | 1,081,800 |
2018/03/19 | 358 | 363 | 357 | 358 | 700,000 |
2018/03/16 | 373 | 375 | 363 | 365 | 1,365,200 |
2018/03/15 | 382 | 382 | 368 | 370 | 784,900 |
2018/03/14 | 378 | 382 | 377 | 380 | 788,800 |
2018/03/13 | 373 | 380 | 370 | 379 | 873,600 |
2018/03/12 | 368 | 377 | 368 | 377 | 769,200 |
2018/03/09 | 372 | 374 | 362 | 363 | 1,176,300 |
2018/03/08 | 369 | 376 | 365 | 369 | 937,800 |
2018/03/07 | 363 | 371 | 361 | 365 | 789,000 |
2018/03/06 | 365 | 371 | 365 | 367 | 809,800 |
2018/03/05 | 355 | 365 | 353 | 363 | 1,131,200 |
2018/03/02 | 358 | 364 | 358 | 362 | 1,115,100 |
2018/03/01 | 370 | 370 | 362 | 365 | 819,200 |
2018/02/28 | 378 | 380 | 374 | 374 | 914,400 |
2018/02/27 | 381 | 382 | 377 | 379 | 768,800 |
2018/02/26 | 377 | 379 | 374 | 376 | 626,600 |
2018/02/23 | 367 | 377 | 365 | 374 | 727,900 |
2018/02/22 | 367 | 370 | 364 | 367 | 859,500 |
2018/02/21 | 372 | 374 | 370 | 371 | 746,400 |
2018/02/20 | 375 | 376 | 368 | 371 | 599,600 |
2018/02/19 | 366 | 377 | 366 | 377 | 1,131,800 |
2018/02/16 | 358 | 365 | 357 | 361 | 683,200 |
2018/02/15 | 358 | 361 | 353 | 357 | 1,276,000 |
2018/02/14 | 352 | 355 | 345 | 351 | 1,441,700 |
2018/02/13 | 363 | 366 | 351 | 352 | 1,863,900 |
2018/02/09 | 350 | 358 | 348 | 355 | 1,947,700 |
2018/02/08 | 377 | 381 | 371 | 373 | 1,089,700 |
2018/02/07 | 386 | 397 | 378 | 379 | 2,015,800 |
2018/02/06 | 383 | 387 | 365 | 376 | 2,258,300 |
2018/02/05 | 395 | 399 | 390 | 395 | 1,093,900 |
2018/02/02 | 402 | 406 | 399 | 402 | 1,225,200 |
2018/02/01 | 386 | 405 | 385 | 404 | 2,217,200 |
2018/01/31 | 377 | 390 | 377 | 379 | 2,166,100 |
2018/01/30 | 376 | 377 | 371 | 374 | 1,900,400 |
2018/01/29 | 381 | 381 | 375 | 378 | 1,048,200 |
2018/01/26 | 379 | 383 | 376 | 378 | 859,400 |
2018/01/25 | 384 | 384 | 374 | 381 | 1,014,500 |
2018/01/24 | 390 | 390 | 384 | 388 | 835,100 |
2018/01/23 | 387 | 391 | 384 | 390 | 1,179,300 |
2018/01/22 | 387 | 388 | 382 | 384 | 631,800 |
2018/01/19 | 388 | 388 | 384 | 387 | 1,078,000 |
2018/01/18 | 400 | 400 | 385 | 388 | 1,622,000 |
2018/01/17 | 397 | 401 | 395 | 398 | 1,179,600 |
2018/01/16 | 412 | 412 | 402 | 405 | 1,243,500 |
2018/01/15 | 416 | 419 | 409 | 413 | 1,117,900 |
2018/01/12 | 411 | 420 | 411 | 415 | 1,247,900 |
2018/01/11 | 416 | 420 | 410 | 414 | 1,737,700 |
2018/01/10 | 395 | 419 | 395 | 413 | 2,690,000 |
2018/01/09 | 395 | 395 | 388 | 390 | 1,205,600 |
2018/01/05 | 389 | 393 | 388 | 393 | 1,014,200 |
2018/01/04 | 370 | 385 | 370 | 385 | 1,201,900 |