日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北日本銀行(8551)の株価時系列情報

北日本銀行(8551)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
2009/12/30 2,455 2,480 2,405 2,480 32,900
2009/12/29 2,400 2,445 2,375 2,420 33,100
2009/12/28 2,410 2,500 2,380 2,395 37,400
2009/12/25 2,420 2,510 2,405 2,440 30,400
2009/12/24 2,380 2,425 2,380 2,415 13,400
2009/12/22 2,385 2,400 2,360 2,360 16,200
2009/12/21 2,380 2,430 2,370 2,380 4,600
2009/12/18 2,395 2,410 2,375 2,395 24,100
2009/12/17 2,385 2,415 2,370 2,390 16,500
2009/12/16 2,400 2,440 2,335 2,380 37,700
2009/12/15 2,430 2,430 2,355 2,360 6,700
2009/12/14 2,445 2,445 2,360 2,395 11,200
2009/12/11 2,435 2,440 2,380 2,440 14,000
2009/12/10 2,415 2,435 2,395 2,395 6,700
2009/12/09 2,385 2,425 2,385 2,410 8,000
2009/12/08 2,425 2,425 2,380 2,380 15,400
2009/12/07 2,390 2,420 2,375 2,400 10,300
2009/12/04 2,395 2,395 2,350 2,355 8,100
2009/12/03 2,405 2,435 2,370 2,410 11,900
2009/12/02 2,475 2,490 2,385 2,415 20,800
2009/12/01 2,415 2,460 2,385 2,435 23,200
2009/11/30 2,340 2,435 2,320 2,390 15,700
2009/11/27 2,370 2,385 2,310 2,325 9,400
2009/11/26 2,380 2,390 2,350 2,370 10,400
2009/11/25 2,470 2,475 2,385 2,385 11,500
2009/11/24 2,535 2,535 2,455 2,470 12,900
2009/11/20 2,530 2,550 2,530 2,545 8,000
2009/11/19 2,575 2,610 2,540 2,565 8,900
2009/11/18 2,595 2,610 2,575 2,575 12,600
2009/11/17 2,535 2,575 2,510 2,575 11,600
2009/11/16 2,560 2,615 2,510 2,510 10,200
2009/11/13 2,620 2,650 2,575 2,590 8,200
2009/11/12 2,650 2,680 2,600 2,605 11,400
2009/11/11 2,615 2,650 2,580 2,630 6,900
2009/11/10 2,645 2,685 2,585 2,590 12,700
2009/11/09 2,695 2,695 2,615 2,620 14,400
2009/11/06 2,715 2,715 2,635 2,665 8,800
2009/11/05 2,725 2,740 2,660 2,675 11,200
2009/11/04 2,800 2,800 2,705 2,750 15,500
2009/11/02 2,740 2,790 2,740 2,790 8,600
2009/10/30 2,720 2,760 2,685 2,740 11,600
2009/10/29 2,715 2,715 2,650 2,680 19,500
2009/10/28 2,675 2,755 2,665 2,755 11,800
2009/10/27 2,760 2,780 2,640 2,650 15,500
2009/10/26 2,850 2,855 2,740 2,755 20,200
2009/10/23 2,805 2,850 2,805 2,840 8,900
2009/10/22 2,855 2,855 2,780 2,810 8,800
2009/10/21 2,840 2,870 2,780 2,845 15,600
2009/10/20 2,905 2,920 2,800 2,820 24,500
2009/10/19 2,815 2,865 2,810 2,865 18,600
2009/10/16 2,725 2,805 2,725 2,805 10,700
2009/10/15 2,760 2,800 2,740 2,765 15,400
2009/10/14 2,730 2,765 2,690 2,760 16,900
2009/10/13 2,760 2,765 2,700 2,715 19,000
2009/10/09 2,670 2,730 2,585 2,720 33,300
2009/10/08 2,660 2,705 2,605 2,605 9,300
2009/10/07 2,645 2,670 2,600 2,660 21,200
2009/10/06 2,605 2,620 2,555 2,605 23,300
2009/10/05 2,590 2,615 2,550 2,570 21,600
2009/10/02 2,715 2,715 2,615 2,620 19,100
2009/10/01 2,730 2,745 2,680 2,735 16,600
2009/09/30 2,650 2,775 2,645 2,775 9,700
2009/09/29 2,715 2,715 2,605 2,625 19,600
2009/09/28 2,725 2,735 2,635 2,660 18,500
2009/09/25 2,760 2,760 2,685 2,725 11,500
2009/09/24 2,710 2,795 2,660 2,750 20,000
2009/09/18 2,760 2,760 2,655 2,705 31,400
2009/09/17 2,740 2,790 2,655 2,735 38,100
2009/09/16 2,875 2,880 2,720 2,740 25,200
2009/09/15 2,835 2,855 2,805 2,845 24,800
2009/09/14 2,805 2,830 2,760 2,795 24,500
2009/09/11 2,850 2,850 2,735 2,785 37,300
2009/09/10 2,860 2,885 2,810 2,820 21,800
2009/09/09 2,815 2,835 2,800 2,820 14,600
2009/09/08 2,870 2,870 2,800 2,805 12,100
2009/09/07 2,865 2,910 2,820 2,840 31,000
2009/09/04 2,850 2,895 2,835 2,855 19,800
2009/09/03 2,855 2,920 2,835 2,865 14,100
2009/09/02 2,900 2,905 2,840 2,885 24,900
2009/09/01 2,910 2,950 2,890 2,925 23,900
2009/08/31 2,800 2,925 2,800 2,900 27,900
2009/08/28 2,755 2,820 2,755 2,800 19,200
2009/08/27 2,770 2,795 2,710 2,755 20,100
2009/08/26 2,800 2,875 2,780 2,805 19,100
2009/08/25 2,790 2,860 2,770 2,785 19,900
2009/08/24 2,785 2,850 2,780 2,790 14,100
2009/08/21 2,820 2,885 2,745 2,770 17,300
2009/08/20 2,875 2,900 2,820 2,840 32,700
2009/08/19 2,865 2,880 2,825 2,840 25,200
2009/08/18 2,910 2,995 2,820 2,895 22,200
2009/08/17 2,895 2,895 2,820 2,880 13,600
2009/08/14 2,900 2,945 2,845 2,875 34,100
2009/08/13 2,895 2,920 2,855 2,890 12,900
2009/08/12 2,925 2,925 2,855 2,885 18,000
2009/08/11 2,900 2,950 2,885 2,950 30,600
2009/08/10 2,850 2,900 2,780 2,855 24,800
2009/08/07 2,825 2,880 2,780 2,805 20,400
2009/08/06 2,825 2,940 2,825 2,880 23,200
2009/08/05 2,880 2,995 2,830 2,850 14,800
2009/08/04 2,900 2,945 2,800 2,880 37,500
2009/08/03 2,635 2,795 2,635 2,795 40,500
2009/07/31 2,655 2,655 2,595 2,595 7,900
2009/07/30 2,620 2,625 2,585 2,620 8,400
2009/07/29 2,625 2,625 2,590 2,600 4,800
2009/07/28 2,635 2,635 2,590 2,610 7,200
2009/07/27 2,655 2,670 2,610 2,640 8,100
2009/07/24 2,645 2,645 2,600 2,640 8,700
2009/07/23 2,640 2,670 2,610 2,610 14,800
2009/07/22 2,650 2,660 2,605 2,630 12,400
2009/07/21 2,680 2,680 2,620 2,645 15,000
2009/07/17 2,595 2,620 2,590 2,620 13,000
2009/07/16 2,605 2,650 2,580 2,580 17,000
2009/07/15 2,645 2,645 2,575 2,580 12,500
2009/07/14 2,660 2,675 2,600 2,650 13,700
2009/07/13 2,615 2,670 2,610 2,660 17,400
2009/07/10 2,595 2,670 2,580 2,650 16,400
2009/07/09 2,675 2,695 2,605 2,610 15,700
2009/07/08 2,725 2,775 2,640 2,740 31,700
2009/07/07 2,700 2,745 2,695 2,725 14,100
2009/07/06 2,640 2,730 2,640 2,695 24,900
2009/07/03 2,545 2,650 2,535 2,615 21,800
2009/07/02 2,545 2,620 2,540 2,585 32,500
2009/07/01 2,545 2,575 2,510 2,530 28,700
2009/06/30 2,535 2,560 2,530 2,555 11,900
2009/06/29 2,575 2,590 2,530 2,535 12,100
2009/06/26 2,575 2,575 2,550 2,555 8,400
2009/06/25 2,565 2,590 2,530 2,540 18,700
2009/06/24 2,565 2,580 2,555 2,570 4,900
2009/06/23 2,600 2,600 2,560 2,575 11,400
2009/06/22 2,595 2,605 2,580 2,590 15,300
2009/06/19 2,590 2,605 2,575 2,590 10,400
2009/06/18 2,605 2,610 2,565 2,600 19,400
2009/06/17 2,590 2,615 2,575 2,605 14,500
2009/06/16 2,600 2,610 2,535 2,565 17,000
2009/06/15 2,635 2,635 2,595 2,600 17,100
2009/06/12 2,600 2,615 2,565 2,600 22,500
2009/06/11 2,615 2,615 2,570 2,590 10,900
2009/06/10 2,645 2,645 2,575 2,595 27,300
2009/06/09 2,665 2,665 2,615 2,615 8,500
2009/06/08 2,720 2,745 2,665 2,665 6,800
2009/06/05 2,725 2,725 2,660 2,685 7,100
2009/06/04 2,770 2,770 2,685 2,690 14,900
2009/06/03 2,765 2,780 2,730 2,740 4,200
2009/06/02 2,855 2,855 2,765 2,800 10,100
2009/06/01 2,785 2,805 2,730 2,775 9,800
2009/05/29 2,730 2,750 2,665 2,705 10,800
2009/05/28 2,760 2,790 2,730 2,740 10,300
2009/05/27 2,775 2,790 2,760 2,765 4,900
2009/05/26 2,795 2,795 2,750 2,795 6,600
2009/05/25 2,775 2,835 2,775 2,790 5,300
2009/05/22 2,790 2,795 2,715 2,770 6,400
2009/05/21 2,770 2,830 2,750 2,795 4,600
2009/05/20 2,780 2,825 2,770 2,825 5,800
2009/05/19 2,785 2,795 2,740 2,785 17,200
2009/05/18 2,680 2,720 2,640 2,720 11,500
2009/05/15 2,580 2,650 2,570 2,640 7,300
2009/05/14 2,665 2,705 2,560 2,580 6,300
2009/05/13 2,695 2,730 2,695 2,705 1,600
2009/05/12 2,730 2,800 2,730 2,735 4,300
2009/05/11 2,775 2,800 2,730 2,770 4,600
2009/05/08 2,760 2,840 2,730 2,775 3,900
2009/05/07 2,780 2,815 2,730 2,735 16,600
2009/05/01 2,575 2,610 2,550 2,580 12,000
2009/04/30 2,545 2,600 2,525 2,525 5,000
2009/04/28 2,525 2,525 2,495 2,495 12,100
2009/04/27 2,540 2,560 2,500 2,505 5,000
2009/04/24 2,535 2,540 2,505 2,505 8,200
2009/04/23 2,595 2,595 2,540 2,560 16,200
2009/04/22 2,645 2,645 2,565 2,575 11,600
2009/04/21 2,720 2,760 2,625 2,640 10,100
2009/04/20 2,850 2,850 2,750 2,760 10,900
2009/04/17 2,840 2,840 2,765 2,785 5,400
2009/04/16 2,850 2,875 2,790 2,800 3,100
2009/04/15 2,875 2,875 2,810 2,845 6,500
2009/04/14 2,830 2,910 2,810 2,890 8,300
2009/04/13 2,875 2,890 2,830 2,830 1,300
2009/04/10 2,870 2,870 2,770 2,795 1,600
2009/04/09 2,805 2,865 2,760 2,830 11,100
2009/04/08 2,880 2,890 2,825 2,825 9,600
2009/04/07 2,980 2,980 2,960 2,960 2,100
2009/04/06 2,995 2,995 2,935 2,985 6,900
2009/04/03 3,010 3,010 2,970 2,990 13,100
2009/04/02 3,020 3,020 2,965 2,970 17,300
2009/04/01 2,950 3,010 2,950 2,990 11,400
2009/03/31 2,940 2,940 2,850 2,910 5,800
2009/03/30 2,980 3,000 2,945 2,950 5,100
2009/03/27 3,010 3,030 2,970 2,975 6,900
2009/03/26 3,010 3,010 2,950 3,010 7,600
2009/03/25 3,000 3,030 2,980 3,030 9,500
2009/03/24 3,000 3,030 2,980 3,000 9,000
2009/03/23 2,980 3,000 2,965 3,000 7,400
2009/03/19 3,030 3,030 2,935 3,010 9,700
2009/03/18 2,980 3,000 2,960 2,980 20,500
2009/03/17 2,900 2,945 2,850 2,930 6,500
2009/03/16 2,760 3,000 2,760 2,865 7,300
2009/03/13 2,650 2,780 2,600 2,760 21,100
2009/03/12 2,700 2,700 2,665 2,690 5,900
2009/03/11 2,660 2,705 2,660 2,695 4,000
2009/03/10 2,615 2,655 2,575 2,640 7,800
2009/03/09 2,610 2,695 2,610 2,690 7,000
2009/03/06 2,655 2,700 2,630 2,650 14,500
2009/03/05 2,620 2,630 2,520 2,615 8,700
2009/03/04 2,545 2,590 2,540 2,580 7,800
2009/03/03 2,535 2,560 2,510 2,515 9,400
2009/03/02 2,520 2,545 2,480 2,540 6,200
2009/02/27 2,530 2,535 2,490 2,530 8,500
2009/02/26 2,570 2,570 2,370 2,490 9,600
2009/02/25 2,500 2,590 2,500 2,545 6,700
2009/02/24 2,570 2,570 2,520 2,530 6,000
2009/02/23 2,600 2,620 2,500 2,570 6,200
2009/02/20 2,690 2,705 2,625 2,640 6,300
2009/02/19 2,710 2,715 2,680 2,690 4,300
2009/02/18 2,750 2,750 2,695 2,715 10,300
2009/02/17 2,745 2,745 2,695 2,745 5,300
2009/02/16 2,710 2,790 2,710 2,790 5,200
2009/02/13 2,600 2,700 2,600 2,660 5,900
2009/02/12 2,685 2,700 2,650 2,650 3,400
2009/02/10 2,680 2,770 2,680 2,725 1,900
2009/02/09 2,800 2,800 2,560 2,675 11,700
2009/02/06 2,760 2,840 2,740 2,840 5,300
2009/02/05 2,935 3,000 2,685 2,705 38,400
2009/02/04 2,865 2,925 2,840 2,895 3,600
2009/02/03 3,050 3,050 2,830 2,865 14,800
2009/02/02 2,930 3,040 2,915 3,040 7,500
2009/01/30 2,985 2,985 2,905 2,930 8,100
2009/01/29 2,990 2,990 2,910 2,990 10,900
2009/01/28 2,905 2,980 2,905 2,970 17,500
2009/01/27 2,840 2,900 2,840 2,900 17,000
2009/01/26 2,730 2,845 2,730 2,800 14,200
2009/01/23 2,755 2,765 2,710 2,730 18,400
2009/01/22 2,780 2,780 2,710 2,755 17,100
2009/01/21 2,795 2,840 2,770 2,780 6,800
2009/01/20 2,820 2,835 2,790 2,810 10,400
2009/01/19 2,690 2,740 2,685 2,740 7,900
2009/01/16 2,555 2,690 2,545 2,685 11,600
2009/01/15 2,570 2,665 2,540 2,555 7,800
2009/01/14 2,505 2,620 2,465 2,565 3,000
2009/01/13 2,560 2,640 2,500 2,500 18,300
2009/01/09 2,650 2,740 2,610 2,680 21,700
2009/01/08 2,730 2,735 2,550 2,690 9,100
2009/01/07 2,740 2,820 2,700 2,740 13,800
2009/01/06 2,785 2,785 2,650 2,700 18,900
2009/01/05 2,800 2,800 2,715 2,720 4,200

このページの先頭へ