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
2010/12/30 1,957 1,988 1,944 1,952 6,300
2010/12/29 1,964 1,970 1,937 1,964 5,400
2010/12/28 1,937 1,963 1,931 1,947 6,700
2010/12/27 1,989 1,989 1,909 1,931 13,700
2010/12/24 1,987 1,990 1,952 1,980 8,100
2010/12/22 1,985 1,994 1,970 1,987 11,400
2010/12/21 1,977 2,011 1,977 1,985 13,300
2010/12/20 1,989 1,992 1,981 1,981 29,100
2010/12/17 1,966 1,983 1,952 1,983 13,200
2010/12/16 1,978 1,980 1,942 1,961 23,600
2010/12/15 1,960 1,988 1,946 1,976 11,300
2010/12/14 1,962 1,995 1,916 1,989 17,900
2010/12/13 1,930 1,980 1,900 1,964 16,900
2010/12/10 1,914 1,934 1,912 1,930 21,400
2010/12/09 1,921 1,933 1,911 1,931 12,700
2010/12/08 1,906 1,935 1,906 1,935 8,900
2010/12/07 1,912 1,940 1,905 1,909 15,100
2010/12/06 1,919 1,929 1,906 1,913 4,900
2010/12/03 1,916 1,930 1,916 1,921 8,000
2010/12/02 1,976 1,976 1,905 1,915 22,300
2010/12/01 1,905 1,935 1,901 1,935 4,900
2010/11/30 1,934 1,940 1,910 1,910 8,300
2010/11/29 1,939 1,947 1,921 1,930 4,200
2010/11/26 1,935 1,940 1,920 1,931 5,500
2010/11/25 1,938 1,989 1,924 1,957 5,700
2010/11/24 1,959 1,966 1,934 1,935 7,800
2010/11/22 1,989 1,989 1,960 1,960 6,100
2010/11/19 2,000 2,000 1,962 1,980 6,600
2010/11/18 1,947 1,984 1,933 1,973 20,700
2010/11/17 1,872 1,923 1,872 1,923 12,900
2010/11/16 1,872 1,896 1,870 1,891 6,700
2010/11/15 1,884 1,919 1,861 1,876 7,500
2010/11/12 1,930 1,931 1,880 1,880 5,800
2010/11/11 1,912 1,939 1,910 1,930 3,500
2010/11/10 1,892 1,940 1,886 1,921 4,800
2010/11/09 1,899 1,899 1,880 1,886 8,800
2010/11/08 1,942 1,949 1,873 1,899 8,400
2010/11/05 1,934 1,960 1,931 1,942 11,000
2010/11/04 1,910 1,939 1,901 1,904 8,800
2010/11/02 1,945 1,945 1,905 1,906 12,300
2010/11/01 1,943 1,953 1,913 1,953 11,200
2010/10/29 1,909 1,934 1,861 1,934 11,600
2010/10/28 1,933 1,937 1,900 1,901 12,700
2010/10/27 1,943 1,960 1,932 1,945 8,000
2010/10/26 1,930 1,970 1,923 1,925 6,900
2010/10/25 1,977 1,978 1,931 1,935 8,300
2010/10/22 1,967 1,988 1,950 1,968 4,500
2010/10/21 1,954 1,959 1,932 1,954 6,600
2010/10/20 1,985 2,009 1,969 1,969 6,300
2010/10/19 2,079 2,090 1,995 2,008 15,400
2010/10/18 2,006 2,059 1,993 2,059 6,100
2010/10/15 2,029 2,029 1,981 1,992 8,200
2010/10/14 2,030 2,064 2,029 2,029 6,100
2010/10/13 2,037 2,041 2,011 2,030 8,900
2010/10/12 2,137 2,137 2,037 2,037 7,200
2010/10/08 2,186 2,207 2,105 2,121 10,000
2010/10/07 2,160 2,213 2,160 2,203 6,200
2010/10/06 2,220 2,220 2,101 2,162 5,400
2010/10/05 2,131 2,240 2,131 2,219 7,700
2010/10/04 2,165 2,165 2,130 2,152 9,200
2010/10/01 2,164 2,166 2,115 2,149 11,500
2010/09/30 2,200 2,220 2,114 2,114 9,200
2010/09/29 2,163 2,209 2,163 2,188 6,100
2010/09/28 2,164 2,164 2,137 2,164 2,000
2010/09/27 2,106 2,161 2,106 2,161 3,800
2010/09/24 2,158 2,172 2,115 2,137 3,500
2010/09/22 2,152 2,188 2,152 2,165 4,600
2010/09/21 2,196 2,198 2,162 2,162 14,100
2010/09/17 2,165 2,175 2,164 2,170 7,900
2010/09/16 2,151 2,151 2,130 2,136 5,100
2010/09/15 2,150 2,181 2,137 2,147 8,800
2010/09/14 2,132 2,148 2,132 2,134 3,000
2010/09/13 2,152 2,177 2,126 2,127 3,900
2010/09/10 2,150 2,174 2,130 2,130 12,500
2010/09/09 2,154 2,179 2,154 2,156 2,900
2010/09/08 2,164 2,191 2,120 2,158 10,700
2010/09/07 2,171 2,182 2,170 2,179 8,300
2010/09/06 2,161 2,203 2,156 2,197 6,900
2010/09/03 2,138 2,163 2,138 2,146 2,700
2010/09/02 2,150 2,150 2,126 2,138 12,500
2010/09/01 2,080 2,126 2,072 2,126 13,000
2010/08/31 2,095 2,104 2,061 2,061 10,100
2010/08/30 2,120 2,136 2,082 2,103 5,000
2010/08/27 2,091 2,100 2,080 2,097 13,200
2010/08/26 2,090 2,107 2,090 2,107 14,000
2010/08/25 2,063 2,068 2,050 2,068 6,800
2010/08/24 2,046 2,098 2,046 2,063 7,700
2010/08/23 2,049 2,058 2,042 2,046 11,200
2010/08/20 2,101 2,108 2,042 2,042 14,500
2010/08/19 2,126 2,144 2,099 2,100 8,100
2010/08/18 2,151 2,151 2,103 2,125 19,900
2010/08/17 2,127 2,130 2,110 2,130 12,900
2010/08/16 2,119 2,119 2,099 2,112 10,500
2010/08/13 2,090 2,151 2,090 2,112 8,500
2010/08/12 2,081 2,107 2,081 2,090 10,900
2010/08/11 2,101 2,123 2,093 2,093 5,000
2010/08/10 2,148 2,160 2,102 2,119 9,000
2010/08/09 2,107 2,132 2,103 2,132 4,400
2010/08/06 2,105 2,140 2,100 2,125 6,000
2010/08/05 2,112 2,130 2,109 2,119 8,700
2010/08/04 2,163 2,164 2,106 2,119 7,400
2010/08/03 2,199 2,199 2,139 2,163 14,600
2010/08/02 2,125 2,174 2,125 2,174 8,800
2010/07/30 2,230 2,230 2,090 2,105 20,100
2010/07/29 2,236 2,240 2,213 2,213 9,300
2010/07/28 2,237 2,239 2,210 2,236 6,700
2010/07/27 2,202 2,236 2,202 2,212 8,400
2010/07/26 2,225 2,233 2,200 2,200 9,000
2010/07/23 2,226 2,276 2,208 2,223 13,800
2010/07/22 2,233 2,265 2,220 2,242 6,100
2010/07/21 2,277 2,290 2,241 2,241 12,900
2010/07/20 2,222 2,261 2,201 2,244 15,500
2010/07/16 2,238 2,243 2,206 2,222 13,500
2010/07/15 2,275 2,275 2,235 2,235 10,000
2010/07/14 2,278 2,302 2,275 2,275 11,200
2010/07/13 2,264 2,274 2,264 2,264 8,200
2010/07/12 2,269 2,274 2,264 2,264 5,700
2010/07/09 2,274 2,274 2,258 2,268 4,000
2010/07/08 2,275 2,295 2,261 2,274 9,100
2010/07/07 2,220 2,273 2,220 2,260 7,500
2010/07/06 2,236 2,255 2,188 2,238 11,400
2010/07/05 2,241 2,242 2,236 2,236 6,900
2010/07/02 2,260 2,263 2,220 2,239 15,400
2010/07/01 2,217 2,228 2,192 2,228 9,500
2010/06/30 2,200 2,256 2,185 2,251 6,200
2010/06/29 2,243 2,247 2,211 2,237 5,500
2010/06/28 2,234 2,248 2,232 2,248 6,100
2010/06/25 2,232 2,245 2,226 2,234 7,500
2010/06/24 2,233 2,262 2,233 2,260 11,800
2010/06/23 2,203 2,243 2,190 2,238 6,000
2010/06/22 2,261 2,261 2,222 2,253 7,300
2010/06/21 2,268 2,270 2,220 2,261 12,700
2010/06/18 2,210 2,222 2,210 2,218 13,600
2010/06/17 2,189 2,215 2,185 2,209 9,600
2010/06/16 2,149 2,189 2,149 2,177 8,300
2010/06/15 2,156 2,184 2,126 2,144 14,200
2010/06/14 2,205 2,206 2,144 2,161 16,000
2010/06/11 2,219 2,220 2,202 2,204 12,600
2010/06/10 2,219 2,219 2,164 2,198 10,400
2010/06/09 2,201 2,251 2,193 2,222 15,100
2010/06/08 2,221 2,221 2,218 2,220 2,000
2010/06/07 2,242 2,257 2,227 2,227 4,300
2010/06/04 2,242 2,249 2,237 2,242 2,000
2010/06/03 2,235 2,242 2,226 2,242 5,800
2010/06/02 2,250 2,252 2,229 2,239 11,200
2010/06/01 2,239 2,262 2,217 2,249 10,200
2010/05/31 2,202 2,230 2,202 2,216 5,600
2010/05/28 2,239 2,240 2,202 2,204 10,600
2010/05/27 2,233 2,285 2,214 2,239 19,300
2010/05/26 2,263 2,277 2,233 2,264 17,900
2010/05/25 2,283 2,307 2,271 2,291 9,600
2010/05/24 2,338 2,338 2,304 2,304 6,500
2010/05/21 2,321 2,321 2,285 2,305 18,600
2010/05/20 2,350 2,362 2,338 2,362 7,200
2010/05/19 2,392 2,392 2,346 2,382 6,200
2010/05/18 2,424 2,428 2,370 2,394 14,500
2010/05/17 2,380 2,381 2,341 2,378 21,000
2010/05/14 2,412 2,418 2,396 2,400 8,900
2010/05/13 2,410 2,528 2,410 2,462 7,100
2010/05/12 2,484 2,484 2,400 2,425 8,600
2010/05/11 2,437 2,472 2,434 2,434 7,400
2010/05/10 2,357 2,434 2,357 2,433 9,300
2010/05/07 2,385 2,385 2,355 2,361 17,700
2010/05/06 2,450 2,457 2,401 2,419 16,800
2010/04/30 2,510 2,554 2,473 2,473 14,400
2010/04/28 2,550 2,550 2,466 2,497 12,800
2010/04/27 2,590 2,590 2,536 2,589 6,100
2010/04/26 2,550 2,600 2,550 2,578 8,800
2010/04/23 2,533 2,552 2,503 2,545 8,000
2010/04/22 2,600 2,600 2,535 2,567 10,100
2010/04/21 2,582 2,624 2,582 2,621 7,400
2010/04/20 2,581 2,608 2,565 2,577 7,700
2010/04/19 2,612 2,612 2,564 2,587 8,200
2010/04/16 2,657 2,657 2,585 2,613 8,500
2010/04/15 2,582 2,629 2,580 2,620 6,300
2010/04/14 2,634 2,634 2,589 2,590 4,900
2010/04/13 2,625 2,630 2,570 2,584 6,400
2010/04/12 2,610 2,639 2,521 2,624 11,500
2010/04/09 2,570 2,624 2,551 2,605 5,900
2010/04/08 2,649 2,659 2,614 2,619 7,900
2010/04/07 2,619 2,659 2,592 2,650 9,400
2010/04/06 2,606 2,625 2,592 2,607 8,500
2010/04/05 2,632 2,632 2,611 2,616 8,200
2010/04/02 2,634 2,634 2,610 2,616 8,900
2010/04/01 2,604 2,620 2,591 2,620 12,700
2010/03/31 2,596 2,635 2,580 2,583 9,700
2010/03/30 2,531 2,598 2,520 2,598 11,300
2010/03/29 2,497 2,547 2,497 2,531 4,200
2010/03/26 2,505 2,550 2,455 2,550 13,800
2010/03/25 2,498 2,515 2,473 2,473 15,200
2010/03/24 2,485 2,513 2,485 2,512 10,700
2010/03/23 2,489 2,513 2,398 2,485 20,700
2010/03/19 2,498 2,498 2,465 2,489 8,400
2010/03/18 2,454 2,461 2,448 2,448 13,800
2010/03/17 2,419 2,444 2,410 2,440 12,800
2010/03/16 2,385 2,412 2,377 2,407 4,900
2010/03/15 2,376 2,406 2,372 2,406 5,200
2010/03/12 2,390 2,398 2,363 2,380 15,100
2010/03/11 2,350 2,471 2,350 2,440 16,000
2010/03/10 2,411 2,450 2,351 2,351 13,000
2010/03/09 2,422 2,439 2,411 2,412 6,900
2010/03/08 2,480 2,480 2,420 2,430 7,200
2010/03/05 2,425 2,459 2,408 2,440 6,800
2010/03/04 2,418 2,428 2,396 2,399 8,700
2010/03/03 2,421 2,423 2,401 2,413 12,300
2010/03/02 2,447 2,447 2,421 2,447 16,600
2010/03/01 2,448 2,482 2,448 2,482 9,600
2010/02/26 2,427 2,452 2,425 2,438 10,300
2010/02/25 2,440 2,490 2,425 2,463 3,700
2010/02/24 2,462 2,462 2,433 2,436 6,200
2010/02/23 2,514 2,514 2,441 2,512 6,400
2010/02/22 2,480 2,530 2,446 2,475 9,900
2010/02/19 2,525 2,525 2,479 2,480 7,600
2010/02/18 2,538 2,565 2,511 2,548 13,600
2010/02/17 2,484 2,526 2,480 2,526 9,000
2010/02/16 2,436 2,476 2,436 2,476 3,900
2010/02/15 2,455 2,455 2,422 2,436 4,000
2010/02/12 2,510 2,510 2,443 2,455 5,900
2010/02/10 2,486 2,519 2,440 2,486 8,500
2010/02/09 2,473 2,510 2,442 2,486 8,400
2010/02/08 2,503 2,519 2,474 2,475 8,200
2010/02/05 2,558 2,558 2,503 2,503 6,900
2010/02/04 2,581 2,584 2,505 2,558 12,000
2010/02/03 2,596 2,652 2,595 2,595 10,400
2010/02/02 2,640 2,640 2,604 2,620 8,200
2010/02/01 2,630 2,630 2,591 2,622 9,400
2010/01/29 2,625 2,625 2,598 2,610 5,700
2010/01/28 2,623 2,624 2,599 2,604 9,400
2010/01/27 2,556 2,625 2,556 2,587 9,600
2010/01/26 2,661 2,685 2,568 2,575 13,300
2010/01/25 2,662 2,765 2,661 2,661 11,100
2010/01/22 2,759 2,759 2,670 2,712 8,300
2010/01/21 2,698 2,770 2,679 2,761 7,500
2010/01/20 2,771 2,772 2,709 2,729 9,600
2010/01/19 2,678 2,775 2,626 2,774 20,100
2010/01/18 2,667 2,720 2,630 2,660 19,600
2010/01/15 2,675 2,675 2,631 2,661 9,000
2010/01/14 2,615 2,665 2,595 2,647 7,500
2010/01/13 2,655 2,673 2,606 2,634 29,400
2010/01/12 2,674 2,710 2,594 2,633 29,300
2010/01/08 2,637 2,698 2,613 2,640 29,700
2010/01/07 2,560 2,630 2,560 2,590 12,500
2010/01/06 2,583 2,666 2,535 2,552 42,100
2010/01/05 2,610 2,628 2,566 2,599 38,000
2010/01/04 2,456 2,542 2,456 2,511 35,800

このページの先頭へ