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 |
|---|---|---|---|---|---|
| 2022/12/30 | 253 | 257 | 252 | 255 | 594,900 |
| 2022/12/29 | 258 | 258 | 253 | 255 | 857,900 |
| 2022/12/28 | 258 | 262 | 255 | 261 | 1,377,400 |
| 2022/12/27 | 249 | 260 | 249 | 260 | 1,547,900 |
| 2022/12/26 | 249 | 250 | 244 | 247 | 948,300 |
| 2022/12/23 | 246 | 248 | 244 | 248 | 1,728,000 |
| 2022/12/22 | 242 | 248 | 239 | 246 | 1,930,600 |
| 2022/12/21 | 248 | 256 | 239 | 240 | 3,150,800 |
| 2022/12/20 | 233 | 246 | 233 | 242 | 2,914,600 |
| 2022/12/19 | 231 | 234 | 230 | 233 | 832,200 |
| 2022/12/16 | 230 | 233 | 229 | 232 | 2,460,400 |
| 2022/12/15 | 231 | 233 | 230 | 230 | 926,200 |
| 2022/12/14 | 233 | 235 | 230 | 232 | 767,900 |
| 2022/12/13 | 232 | 233 | 230 | 233 | 736,200 |
| 2022/12/12 | 231 | 233 | 228 | 228 | 1,179,000 |
| 2022/12/09 | 226 | 232 | 226 | 230 | 859,300 |
| 2022/12/08 | 234 | 234 | 228 | 232 | 1,562,700 |
| 2022/12/07 | 232 | 237 | 232 | 232 | 1,320,600 |
| 2022/12/06 | 231 | 234 | 231 | 232 | 806,300 |
| 2022/12/05 | 234 | 234 | 230 | 231 | 1,163,200 |
| 2022/12/02 | 238 | 238 | 233 | 236 | 1,224,300 |
| 2022/12/01 | 243 | 246 | 239 | 240 | 1,224,400 |
| 2022/11/30 | 248 | 248 | 244 | 245 | 1,328,000 |
| 2022/11/29 | 240 | 249 | 239 | 247 | 1,189,100 |
| 2022/11/28 | 245 | 248 | 240 | 242 | 1,969,200 |
| 2022/11/25 | 238 | 243 | 236 | 243 | 1,356,200 |
| 2022/11/24 | 236 | 239 | 234 | 238 | 1,624,200 |
| 2022/11/22 | 231 | 235 | 229 | 235 | 1,451,300 |
| 2022/11/21 | 227 | 230 | 227 | 229 | 703,400 |
| 2022/11/18 | 228 | 231 | 227 | 227 | 604,500 |
| 2022/11/17 | 226 | 228 | 225 | 228 | 473,100 |
| 2022/11/16 | 228 | 229 | 226 | 226 | 669,300 |
| 2022/11/15 | 228 | 233 | 228 | 229 | 401,300 |
| 2022/11/14 | 231 | 232 | 227 | 229 | 801,200 |
| 2022/11/11 | 234 | 235 | 232 | 233 | 732,000 |
| 2022/11/10 | 232 | 234 | 232 | 234 | 584,000 |
| 2022/11/09 | 232 | 236 | 232 | 234 | 532,700 |
| 2022/11/08 | 233 | 234 | 231 | 232 | 480,600 |
| 2022/11/07 | 236 | 236 | 232 | 233 | 490,600 |
| 2022/11/04 | 231 | 235 | 231 | 231 | 736,100 |
| 2022/11/02 | 234 | 235 | 232 | 235 | 1,134,700 |
| 2022/11/01 | 237 | 238 | 232 | 233 | 1,248,300 |
| 2022/10/31 | 236 | 238 | 233 | 236 | 711,400 |
| 2022/10/28 | 233 | 237 | 233 | 233 | 2,413,000 |
| 2022/10/27 | 242 | 242 | 233 | 234 | 1,048,600 |
| 2022/10/26 | 242 | 245 | 241 | 244 | 802,300 |
| 2022/10/25 | 239 | 242 | 239 | 241 | 774,700 |
| 2022/10/24 | 239 | 239 | 236 | 238 | 1,272,700 |
| 2022/10/21 | 234 | 238 | 233 | 237 | 666,500 |
| 2022/10/20 | 233 | 236 | 233 | 236 | 496,900 |
| 2022/10/19 | 235 | 236 | 234 | 236 | 823,900 |
| 2022/10/18 | 234 | 235 | 233 | 234 | 858,400 |
| 2022/10/17 | 234 | 235 | 231 | 232 | 634,600 |
| 2022/10/14 | 235 | 235 | 232 | 235 | 824,700 |
| 2022/10/13 | 230 | 232 | 229 | 231 | 509,600 |
| 2022/10/12 | 230 | 232 | 228 | 231 | 608,100 |
| 2022/10/11 | 232 | 235 | 229 | 230 | 698,000 |
| 2022/10/07 | 231 | 234 | 231 | 233 | 595,000 |
| 2022/10/06 | 232 | 236 | 232 | 234 | 1,234,900 |
| 2022/10/05 | 231 | 233 | 231 | 231 | 1,016,800 |
| 2022/10/04 | 227 | 232 | 227 | 232 | 1,685,000 |
| 2022/10/03 | 224 | 225 | 220 | 225 | 1,106,200 |
| 2022/09/30 | 224 | 228 | 224 | 227 | 1,326,500 |
| 2022/09/29 | 223 | 227 | 222 | 227 | 992,000 |
| 2022/09/28 | 222 | 227 | 219 | 227 | 1,578,100 |
| 2022/09/27 | 226 | 227 | 223 | 224 | 1,110,600 |
| 2022/09/26 | 229 | 229 | 223 | 223 | 1,450,900 |
| 2022/09/22 | 232 | 232 | 229 | 231 | 1,224,600 |
| 2022/09/21 | 233 | 235 | 231 | 232 | 1,178,300 |
| 2022/09/20 | 232 | 234 | 231 | 234 | 1,149,700 |
| 2022/09/16 | 226 | 231 | 226 | 231 | 1,322,000 |
| 2022/09/15 | 227 | 227 | 224 | 225 | 825,200 |
| 2022/09/14 | 225 | 228 | 225 | 226 | 782,000 |
| 2022/09/13 | 229 | 230 | 227 | 227 | 918,000 |
| 2022/09/12 | 230 | 230 | 226 | 228 | 577,900 |
| 2022/09/09 | 230 | 232 | 227 | 229 | 1,492,900 |
| 2022/09/08 | 225 | 229 | 224 | 229 | 1,287,100 |
| 2022/09/07 | 223 | 225 | 220 | 220 | 1,018,600 |
| 2022/09/06 | 225 | 226 | 223 | 223 | 842,700 |
| 2022/09/05 | 225 | 226 | 224 | 224 | 545,000 |
| 2022/09/02 | 228 | 228 | 225 | 226 | 849,600 |
| 2022/09/01 | 231 | 231 | 225 | 227 | 1,485,400 |
| 2022/08/31 | 231 | 233 | 230 | 231 | 1,086,900 |
| 2022/08/30 | 234 | 235 | 232 | 232 | 730,100 |
| 2022/08/29 | 230 | 232 | 229 | 230 | 967,900 |
| 2022/08/26 | 234 | 235 | 232 | 233 | 1,025,200 |
| 2022/08/25 | 233 | 234 | 231 | 232 | 501,200 |
| 2022/08/24 | 230 | 232 | 229 | 232 | 709,700 |
| 2022/08/23 | 231 | 233 | 228 | 229 | 635,900 |
| 2022/08/22 | 231 | 234 | 231 | 234 | 549,200 |
| 2022/08/19 | 235 | 235 | 231 | 232 | 474,000 |
| 2022/08/18 | 235 | 236 | 233 | 233 | 387,500 |
| 2022/08/17 | 236 | 238 | 235 | 236 | 432,400 |
| 2022/08/16 | 234 | 234 | 232 | 233 | 637,000 |
| 2022/08/15 | 231 | 235 | 231 | 234 | 691,900 |
| 2022/08/12 | 230 | 237 | 230 | 233 | 2,059,500 |
| 2022/08/10 | 224 | 228 | 223 | 228 | 666,700 |
| 2022/08/09 | 227 | 229 | 223 | 223 | 536,000 |
| 2022/08/08 | 226 | 230 | 223 | 230 | 919,800 |
| 2022/08/05 | 221 | 223 | 220 | 221 | 539,800 |
| 2022/08/04 | 226 | 226 | 221 | 222 | 755,600 |
| 2022/08/03 | 228 | 228 | 224 | 225 | 564,600 |
| 2022/08/02 | 231 | 231 | 226 | 228 | 752,900 |
| 2022/08/01 | 230 | 232 | 227 | 232 | 497,300 |
| 2022/07/29 | 228 | 230 | 226 | 228 | 816,900 |
| 2022/07/28 | 233 | 233 | 228 | 230 | 634,300 |
| 2022/07/27 | 232 | 233 | 230 | 231 | 433,000 |
| 2022/07/26 | 229 | 233 | 229 | 232 | 938,100 |
| 2022/07/25 | 227 | 229 | 226 | 227 | 675,100 |
| 2022/07/22 | 226 | 226 | 224 | 225 | 565,400 |
| 2022/07/21 | 224 | 228 | 224 | 226 | 620,800 |
| 2022/07/20 | 227 | 227 | 225 | 226 | 898,900 |
| 2022/07/19 | 225 | 226 | 222 | 225 | 562,800 |
| 2022/07/15 | 226 | 226 | 220 | 220 | 780,100 |
| 2022/07/14 | 227 | 227 | 223 | 225 | 492,500 |
| 2022/07/13 | 230 | 230 | 227 | 228 | 840,400 |
| 2022/07/12 | 229 | 229 | 226 | 227 | 690,200 |
| 2022/07/11 | 227 | 231 | 226 | 231 | 875,700 |
| 2022/07/08 | 226 | 228 | 222 | 226 | 1,356,800 |
| 2022/07/07 | 226 | 227 | 223 | 224 | 1,467,900 |
| 2022/07/06 | 227 | 228 | 221 | 221 | 1,247,500 |
| 2022/07/05 | 226 | 228 | 225 | 228 | 676,500 |
| 2022/07/04 | 228 | 229 | 223 | 227 | 1,034,000 |
| 2022/07/01 | 224 | 227 | 224 | 226 | 895,700 |
| 2022/06/30 | 222 | 224 | 221 | 223 | 1,218,200 |
| 2022/06/29 | 218 | 224 | 218 | 223 | 2,264,500 |
| 2022/06/28 | 218 | 220 | 217 | 220 | 892,300 |
| 2022/06/27 | 218 | 219 | 214 | 216 | 1,031,400 |
| 2022/06/24 | 215 | 218 | 210 | 218 | 1,423,200 |
| 2022/06/23 | 217 | 219 | 215 | 215 | 1,162,200 |
| 2022/06/22 | 218 | 219 | 217 | 219 | 552,800 |
| 2022/06/21 | 215 | 219 | 215 | 217 | 1,086,100 |
| 2022/06/20 | 217 | 220 | 215 | 216 | 584,000 |
| 2022/06/17 | 216 | 218 | 215 | 216 | 1,188,400 |
| 2022/06/16 | 219 | 221 | 218 | 219 | 764,500 |
| 2022/06/15 | 218 | 220 | 217 | 217 | 503,500 |
| 2022/06/14 | 216 | 219 | 216 | 217 | 650,300 |
| 2022/06/13 | 215 | 220 | 215 | 218 | 1,169,900 |
| 2022/06/10 | 219 | 222 | 217 | 217 | 1,078,700 |
| 2022/06/09 | 220 | 225 | 220 | 222 | 911,400 |
| 2022/06/08 | 223 | 224 | 220 | 220 | 700,900 |
| 2022/06/07 | 222 | 226 | 222 | 224 | 724,800 |
| 2022/06/06 | 220 | 221 | 219 | 220 | 627,700 |
| 2022/06/03 | 222 | 222 | 219 | 220 | 498,000 |
| 2022/06/02 | 224 | 224 | 221 | 222 | 468,600 |
| 2022/06/01 | 221 | 225 | 220 | 223 | 932,600 |
| 2022/05/31 | 222 | 224 | 216 | 217 | 1,015,000 |
| 2022/05/30 | 220 | 223 | 218 | 222 | 2,670,700 |
| 2022/05/27 | 216 | 218 | 216 | 217 | 759,100 |
| 2022/05/26 | 215 | 219 | 213 | 213 | 1,001,200 |
| 2022/05/25 | 215 | 217 | 213 | 215 | 787,200 |
| 2022/05/24 | 218 | 219 | 212 | 213 | 1,617,400 |
| 2022/05/23 | 220 | 222 | 217 | 218 | 958,400 |
| 2022/05/20 | 218 | 219 | 216 | 218 | 808,600 |
| 2022/05/19 | 215 | 219 | 215 | 217 | 1,186,400 |
| 2022/05/18 | 222 | 222 | 219 | 221 | 771,300 |
| 2022/05/17 | 223 | 224 | 217 | 217 | 929,600 |
| 2022/05/16 | 233 | 235 | 222 | 222 | 1,742,600 |
| 2022/05/13 | 230 | 237 | 228 | 237 | 653,100 |
| 2022/05/12 | 234 | 235 | 230 | 230 | 1,188,300 |
| 2022/05/11 | 237 | 238 | 234 | 235 | 666,200 |
| 2022/05/10 | 238 | 243 | 236 | 241 | 902,700 |
| 2022/05/09 | 245 | 247 | 242 | 242 | 509,000 |
| 2022/05/06 | 249 | 249 | 246 | 249 | 579,700 |
| 2022/05/02 | 244 | 248 | 243 | 246 | 593,500 |
| 2022/04/28 | 235 | 247 | 235 | 247 | 876,000 |
| 2022/04/27 | 237 | 239 | 233 | 234 | 1,708,600 |
| 2022/04/26 | 244 | 244 | 239 | 241 | 456,500 |
| 2022/04/25 | 241 | 246 | 241 | 244 | 443,600 |
| 2022/04/22 | 245 | 247 | 242 | 246 | 338,000 |
| 2022/04/21 | 250 | 252 | 247 | 248 | 522,900 |
| 2022/04/20 | 244 | 250 | 243 | 248 | 628,600 |
| 2022/04/19 | 244 | 244 | 240 | 242 | 328,000 |
| 2022/04/18 | 236 | 242 | 235 | 242 | 450,300 |
| 2022/04/15 | 239 | 240 | 238 | 238 | 244,900 |
| 2022/04/14 | 239 | 241 | 238 | 240 | 368,700 |
| 2022/04/13 | 237 | 240 | 235 | 239 | 468,200 |
| 2022/04/12 | 239 | 240 | 235 | 236 | 604,000 |
| 2022/04/11 | 234 | 239 | 234 | 236 | 594,300 |
| 2022/04/08 | 236 | 237 | 231 | 235 | 854,000 |
| 2022/04/07 | 235 | 238 | 234 | 238 | 402,600 |
| 2022/04/06 | 239 | 241 | 237 | 237 | 525,200 |
| 2022/04/05 | 247 | 247 | 239 | 239 | 506,800 |
| 2022/04/04 | 241 | 245 | 239 | 244 | 415,700 |
| 2022/04/01 | 237 | 242 | 236 | 241 | 556,200 |
| 2022/03/31 | 244 | 248 | 240 | 240 | 714,900 |
| 2022/03/30 | 250 | 253 | 245 | 249 | 716,000 |
| 2022/03/29 | 257 | 258 | 254 | 255 | 660,600 |
| 2022/03/28 | 260 | 261 | 257 | 260 | 476,200 |
| 2022/03/25 | 258 | 258 | 255 | 256 | 409,100 |
| 2022/03/24 | 258 | 258 | 252 | 256 | 695,100 |
| 2022/03/23 | 263 | 263 | 259 | 261 | 595,100 |
| 2022/03/22 | 259 | 261 | 258 | 259 | 560,300 |
| 2022/03/18 | 261 | 262 | 255 | 259 | 1,124,000 |
| 2022/03/17 | 258 | 262 | 257 | 261 | 901,500 |
| 2022/03/16 | 254 | 254 | 250 | 251 | 586,000 |
| 2022/03/15 | 250 | 255 | 248 | 254 | 605,100 |
| 2022/03/14 | 247 | 250 | 245 | 246 | 448,000 |
| 2022/03/11 | 239 | 244 | 239 | 242 | 1,030,500 |
| 2022/03/10 | 236 | 243 | 236 | 242 | 651,300 |
| 2022/03/09 | 228 | 233 | 228 | 231 | 724,000 |
| 2022/03/08 | 232 | 233 | 226 | 227 | 1,021,500 |
| 2022/03/07 | 238 | 239 | 234 | 236 | 917,100 |
| 2022/03/04 | 245 | 245 | 241 | 241 | 713,000 |
| 2022/03/03 | 244 | 247 | 243 | 246 | 649,600 |
| 2022/03/02 | 245 | 247 | 241 | 241 | 721,100 |
| 2022/03/01 | 252 | 252 | 245 | 248 | 1,206,400 |
| 2022/02/28 | 251 | 254 | 249 | 254 | 726,700 |
| 2022/02/25 | 260 | 260 | 243 | 247 | 1,188,700 |
| 2022/02/24 | 256 | 261 | 255 | 260 | 873,700 |
| 2022/02/22 | 264 | 265 | 258 | 259 | 703,900 |
| 2022/02/21 | 266 | 269 | 264 | 268 | 355,300 |
| 2022/02/18 | 272 | 274 | 267 | 269 | 726,600 |
| 2022/02/17 | 274 | 278 | 271 | 275 | 807,900 |
| 2022/02/16 | 270 | 275 | 269 | 274 | 716,100 |
| 2022/02/15 | 273 | 276 | 263 | 265 | 742,500 |
| 2022/02/14 | 271 | 275 | 267 | 273 | 779,400 |
| 2022/02/10 | 274 | 278 | 269 | 274 | 927,900 |
| 2022/02/09 | 268 | 275 | 265 | 273 | 1,119,400 |
| 2022/02/08 | 267 | 271 | 266 | 269 | 770,100 |
| 2022/02/07 | 260 | 267 | 258 | 266 | 814,600 |
| 2022/02/04 | 255 | 263 | 255 | 261 | 633,200 |
| 2022/02/03 | 256 | 258 | 253 | 255 | 389,400 |
| 2022/02/02 | 251 | 257 | 250 | 256 | 672,900 |
| 2022/02/01 | 247 | 250 | 245 | 248 | 552,400 |
| 2022/01/31 | 247 | 249 | 245 | 249 | 346,500 |
| 2022/01/28 | 248 | 250 | 247 | 250 | 450,700 |
| 2022/01/27 | 252 | 253 | 245 | 247 | 672,100 |
| 2022/01/26 | 254 | 255 | 249 | 249 | 432,600 |
| 2022/01/25 | 249 | 254 | 246 | 254 | 840,900 |
| 2022/01/24 | 243 | 251 | 241 | 250 | 710,700 |
| 2022/01/21 | 245 | 245 | 240 | 243 | 956,900 |
| 2022/01/20 | 250 | 256 | 248 | 248 | 634,000 |
| 2022/01/19 | 257 | 260 | 252 | 252 | 770,500 |
| 2022/01/18 | 265 | 268 | 258 | 262 | 504,100 |
| 2022/01/17 | 264 | 269 | 262 | 262 | 463,700 |
| 2022/01/14 | 267 | 268 | 258 | 262 | 1,039,300 |
| 2022/01/13 | 272 | 274 | 269 | 271 | 561,500 |
| 2022/01/12 | 269 | 272 | 267 | 271 | 760,800 |
| 2022/01/11 | 266 | 269 | 261 | 269 | 847,000 |
| 2022/01/07 | 256 | 264 | 256 | 263 | 916,000 |
| 2022/01/06 | 258 | 260 | 255 | 255 | 1,014,300 |
| 2022/01/05 | 262 | 264 | 259 | 263 | 771,200 |
| 2022/01/04 | 255 | 259 | 251 | 258 | 935,700 |