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
2011/12/30 1,891 1,896 1,880 1,881 2,200
2011/12/29 1,868 1,879 1,840 1,879 1,600
2011/12/28 1,805 1,867 1,804 1,867 4,600
2011/12/27 1,798 1,853 1,798 1,816 900
2011/12/26 1,845 1,878 1,830 1,830 2,000
2011/12/22 1,881 1,887 1,846 1,847 3,000
2011/12/21 1,878 1,885 1,852 1,865 2,900
2011/12/20 1,869 1,872 1,829 1,872 15,000
2011/12/19 1,803 1,829 1,803 1,829 11,400
2011/12/16 1,816 1,816 1,791 1,803 9,800
2011/12/15 1,786 1,809 1,786 1,790 2,600
2011/12/14 1,775 1,804 1,775 1,786 2,000
2011/12/13 1,769 1,799 1,735 1,773 2,700
2011/12/12 1,777 1,808 1,777 1,801 2,200
2011/12/09 1,780 1,780 1,780 1,780 7,900
2011/12/08 1,817 1,818 1,780 1,781 5,000
2011/12/07 1,780 1,829 1,771 1,829 3,700
2011/12/06 1,800 1,800 1,780 1,780 2,600
2011/12/05 1,782 1,821 1,782 1,820 1,100
2011/12/02 1,838 1,838 1,788 1,788 9,700
2011/12/01 1,845 1,855 1,828 1,840 10,900
2011/11/30 1,805 1,825 1,805 1,810 2,700
2011/11/29 1,777 1,845 1,777 1,845 4,800
2011/11/28 1,766 1,805 1,751 1,764 1,600
2011/11/25 1,840 1,845 1,803 1,805 3,900
2011/11/24 1,848 1,876 1,848 1,857 1,900
2011/11/22 1,845 1,888 1,845 1,888 2,500
2011/11/21 1,801 1,846 1,766 1,843 1,600
2011/11/18 1,898 1,898 1,820 1,839 11,800
2011/11/17 1,780 1,890 1,780 1,890 4,400
2011/11/16 1,747 1,780 1,747 1,780 2,000
2011/11/15 1,763 1,763 1,732 1,747 3,000
2011/11/14 1,794 1,794 1,752 1,777 1,900
2011/11/11 1,790 1,794 1,790 1,794 1,400
2011/11/10 1,814 1,818 1,800 1,808 3,700
2011/11/09 1,824 1,858 1,810 1,827 4,100
2011/11/08 1,820 1,860 1,820 1,841 1,800
2011/11/07 1,850 1,850 1,808 1,845 2,300
2011/11/04 1,846 1,849 1,806 1,849 1,400
2011/11/02 1,865 1,885 1,841 1,852 10,800
2011/11/01 1,844 1,900 1,842 1,868 9,200
2011/10/31 1,818 1,830 1,805 1,827 5,700
2011/10/28 1,800 1,858 1,800 1,829 4,200
2011/10/27 1,757 1,792 1,704 1,790 4,400
2011/10/26 1,750 1,792 1,750 1,757 3,000
2011/10/25 1,780 1,833 1,753 1,779 4,300
2011/10/24 1,792 1,805 1,780 1,780 4,700
2011/10/21 1,790 1,816 1,768 1,800 4,900
2011/10/20 1,871 1,871 1,800 1,800 2,500
2011/10/19 1,911 1,951 1,880 1,880 2,100
2011/10/18 1,950 1,950 1,919 1,921 11,100
2011/10/17 1,892 1,949 1,892 1,949 6,400
2011/10/14 1,850 1,899 1,845 1,892 7,100
2011/10/13 1,872 1,872 1,855 1,869 3,400
2011/10/12 1,855 1,901 1,855 1,872 2,600
2011/10/11 1,919 1,919 1,835 1,855 6,900
2011/10/07 1,919 1,930 1,851 1,900 12,000
2011/10/06 1,940 1,950 1,921 1,946 1,800
2011/10/05 1,992 1,992 1,900 1,900 9,900
2011/10/04 2,038 2,073 2,006 2,018 11,200
2011/10/03 2,149 2,149 2,075 2,086 10,000
2011/09/30 2,199 2,199 2,101 2,150 10,500
2011/09/29 2,106 2,173 2,105 2,159 11,400
2011/09/28 2,065 2,160 2,065 2,160 8,800
2011/09/27 2,083 2,091 2,062 2,090 5,900
2011/09/26 2,091 2,091 2,041 2,062 2,300
2011/09/22 2,070 2,104 2,030 2,104 5,100
2011/09/21 2,077 2,110 2,066 2,066 7,200
2011/09/20 2,090 2,110 2,074 2,110 8,600
2011/09/16 1,938 2,133 1,937 2,133 17,300
2011/09/15 1,879 1,938 1,879 1,938 1,500
2011/09/14 1,900 1,934 1,870 1,877 2,500
2011/09/13 1,851 1,937 1,851 1,937 2,800
2011/09/12 1,807 1,865 1,807 1,865 2,900
2011/09/09 1,970 1,995 1,870 1,870 14,500
2011/09/08 2,000 2,000 1,974 1,976 3,500
2011/09/07 2,020 2,020 1,994 2,000 2,500
2011/09/06 1,971 2,025 1,970 2,025 5,900
2011/09/05 1,966 1,986 1,956 1,986 7,100
2011/09/02 1,970 1,988 1,940 1,985 15,400
2011/09/01 1,898 1,978 1,898 1,978 8,100
2011/08/31 1,838 1,897 1,838 1,872 3,900
2011/08/30 1,850 1,854 1,821 1,854 4,300
2011/08/29 1,830 1,857 1,817 1,850 4,100
2011/08/26 1,850 1,850 1,791 1,830 3,300
2011/08/25 1,837 1,898 1,780 1,849 3,900
2011/08/24 1,885 1,885 1,824 1,824 2,900
2011/08/23 1,886 1,920 1,871 1,902 6,100
2011/08/22 1,868 1,874 1,865 1,870 2,100
2011/08/19 1,847 1,867 1,829 1,867 7,000
2011/08/18 1,836 1,850 1,815 1,847 9,700
2011/08/17 1,729 1,803 1,729 1,803 3,800
2011/08/16 1,712 1,753 1,712 1,728 1,000
2011/08/15 1,740 1,740 1,721 1,722 1,500
2011/08/12 1,783 1,783 1,715 1,722 2,400
2011/08/11 1,651 1,781 1,651 1,781 1,700
2011/08/10 1,682 1,729 1,680 1,680 4,800
2011/08/09 1,600 1,720 1,550 1,671 9,000
2011/08/08 1,698 1,698 1,660 1,675 6,500
2011/08/05 1,713 1,757 1,689 1,738 11,300
2011/08/04 1,804 1,804 1,702 1,720 13,300
2011/08/03 1,821 1,821 1,781 1,781 6,800
2011/08/02 1,850 1,850 1,831 1,850 10,800
2011/08/01 1,850 1,890 1,850 1,889 7,900
2011/07/29 1,832 1,902 1,832 1,838 2,700
2011/07/28 1,900 1,901 1,841 1,851 5,200
2011/07/27 1,920 1,940 1,903 1,904 2,000
2011/07/26 1,920 1,950 1,920 1,921 1,500
2011/07/25 1,955 1,956 1,921 1,921 1,700
2011/07/22 1,950 1,956 1,948 1,955 3,000
2011/07/21 1,920 1,957 1,920 1,944 3,400
2011/07/20 1,946 1,959 1,906 1,957 10,900
2011/07/19 1,850 1,897 1,849 1,897 5,700
2011/07/15 1,835 1,867 1,835 1,846 3,400
2011/07/14 1,835 1,878 1,835 1,835 3,700
2011/07/13 1,832 1,866 1,832 1,866 1,600
2011/07/12 1,815 1,889 1,811 1,829 5,200
2011/07/11 1,820 1,880 1,820 1,842 3,600
2011/07/08 1,843 1,865 1,829 1,848 3,300
2011/07/07 1,856 1,877 1,839 1,841 4,800
2011/07/06 1,875 1,892 1,861 1,892 3,800
2011/07/05 1,871 1,914 1,871 1,896 1,900
2011/07/04 1,910 1,920 1,854 1,898 10,400
2011/07/01 1,812 1,844 1,800 1,844 9,200
2011/06/30 1,809 1,809 1,726 1,796 4,500
2011/06/29 1,776 1,798 1,771 1,798 4,000
2011/06/28 1,751 1,774 1,751 1,758 2,600
2011/06/27 1,795 1,795 1,746 1,760 4,100
2011/06/24 1,742 1,795 1,742 1,795 1,400
2011/06/23 1,770 1,770 1,739 1,742 3,000
2011/06/22 1,766 1,854 1,736 1,807 8,300
2011/06/21 1,734 1,741 1,705 1,741 12,800
2011/06/20 1,678 1,694 1,660 1,694 8,700
2011/06/17 1,703 1,710 1,623 1,640 13,300
2011/06/16 1,670 1,704 1,670 1,698 2,100
2011/06/15 1,704 1,704 1,652 1,670 5,400
2011/06/14 1,621 1,700 1,621 1,689 7,000
2011/06/13 1,624 1,626 1,611 1,612 4,800
2011/06/10 1,665 1,692 1,639 1,639 10,600
2011/06/09 1,652 1,679 1,652 1,676 4,000
2011/06/08 1,648 1,667 1,648 1,665 4,600
2011/06/07 1,652 1,663 1,639 1,649 4,600
2011/06/06 1,673 1,693 1,650 1,653 9,500
2011/06/03 1,761 1,805 1,693 1,693 7,100
2011/06/02 1,818 1,818 1,773 1,775 13,900
2011/06/01 1,872 1,872 1,802 1,847 10,500
2011/05/31 1,815 1,840 1,785 1,840 3,700
2011/05/30 1,773 1,788 1,770 1,775 4,400
2011/05/27 1,779 1,801 1,779 1,780 2,800
2011/05/26 1,785 1,795 1,785 1,790 2,100
2011/05/25 1,774 1,774 1,763 1,767 3,900
2011/05/24 1,845 1,845 1,761 1,793 13,600
2011/05/23 1,806 1,845 1,785 1,845 8,600
2011/05/20 1,840 1,870 1,803 1,806 6,800
2011/05/19 1,917 1,917 1,827 1,827 5,200
2011/05/18 1,896 1,930 1,864 1,926 15,300
2011/05/17 1,867 1,895 1,855 1,895 7,400
2011/05/16 1,852 1,917 1,852 1,864 4,600
2011/05/13 1,909 1,923 1,826 1,852 13,900
2011/05/12 1,948 1,948 1,919 1,924 3,900
2011/05/11 1,947 1,959 1,943 1,948 2,100
2011/05/10 1,949 1,971 1,930 1,948 5,100
2011/05/09 1,958 1,969 1,946 1,959 6,300
2011/05/06 1,908 1,958 1,900 1,958 15,900
2011/05/02 1,880 1,908 1,876 1,908 8,000
2011/04/28 1,800 1,875 1,796 1,840 10,800
2011/04/27 1,825 1,866 1,820 1,820 6,400
2011/04/26 1,886 1,886 1,826 1,826 6,500
2011/04/25 1,858 1,899 1,855 1,860 4,900
2011/04/22 1,885 1,885 1,849 1,868 6,300
2011/04/21 1,905 1,924 1,880 1,885 8,200
2011/04/20 1,907 1,939 1,900 1,902 5,700
2011/04/19 1,930 1,970 1,904 1,908 16,900
2011/04/18 1,956 1,965 1,944 1,964 13,600
2011/04/15 1,902 1,938 1,864 1,916 3,100
2011/04/14 1,832 1,925 1,830 1,903 4,900
2011/04/13 1,818 1,874 1,818 1,832 7,800
2011/04/12 1,825 1,846 1,815 1,825 2,300
2011/04/11 1,850 1,852 1,834 1,842 3,300
2011/04/08 1,800 1,849 1,792 1,843 8,400
2011/04/07 1,943 1,943 1,812 1,816 12,200
2011/04/06 1,946 1,975 1,930 1,943 7,700
2011/04/05 2,038 2,043 1,937 1,986 4,500
2011/04/04 2,101 2,101 2,072 2,088 8,800
2011/04/01 2,060 2,100 2,042 2,078 7,500
2011/03/31 2,036 2,060 2,000 2,041 15,400
2011/03/30 1,986 1,996 1,961 1,996 4,700
2011/03/29 2,064 2,064 1,935 1,986 10,500
2011/03/28 2,050 2,100 2,028 2,060 9,600
2011/03/25 2,050 2,059 1,945 2,058 10,400
2011/03/24 2,047 2,146 2,020 2,020 9,100
2011/03/23 2,000 2,025 1,980 2,009 13,800
2011/03/22 1,912 2,020 1,909 1,932 7,300
2011/03/18 1,986 1,986 1,830 1,872 18,500
2011/03/17 1,680 1,830 1,680 1,746 14,700
2011/03/16 1,670 1,785 1,652 1,745 10,600
2011/03/15 1,800 1,800 1,608 1,650 21,800
2011/03/14 1,796 1,950 1,796 1,810 24,900
2011/03/11 2,284 2,308 2,256 2,256 20,300
2011/03/10 2,300 2,320 2,281 2,304 13,600
2011/03/09 2,305 2,306 2,300 2,300 4,900
2011/03/08 2,301 2,320 2,294 2,301 9,400
2011/03/07 2,297 2,345 2,268 2,300 8,500
2011/03/04 2,358 2,358 2,288 2,294 8,500
2011/03/03 2,218 2,308 2,218 2,308 5,500
2011/03/02 2,270 2,277 2,211 2,215 16,800
2011/03/01 2,238 2,291 2,238 2,283 9,700
2011/02/28 2,118 2,240 2,108 2,230 16,000
2011/02/25 2,092 2,137 2,071 2,100 15,400
2011/02/24 2,151 2,151 2,084 2,087 9,200
2011/02/23 2,177 2,190 2,112 2,112 5,100
2011/02/22 2,200 2,200 2,167 2,176 11,600
2011/02/21 2,200 2,229 2,180 2,202 7,200
2011/02/18 2,183 2,193 2,175 2,175 9,600
2011/02/17 2,158 2,174 2,149 2,174 9,700
2011/02/16 2,114 2,156 2,114 2,156 5,900
2011/02/15 2,159 2,159 2,100 2,119 13,400
2011/02/14 2,133 2,151 2,133 2,151 3,700
2011/02/10 2,142 2,155 2,102 2,122 13,800
2011/02/09 2,133 2,168 2,116 2,136 10,900
2011/02/08 2,120 2,135 2,116 2,125 3,400
2011/02/07 2,145 2,145 2,117 2,126 4,500
2011/02/04 2,111 2,122 2,089 2,115 4,700
2011/02/03 2,072 2,101 2,072 2,080 4,500
2011/02/02 2,041 2,125 2,041 2,090 17,100
2011/02/01 2,075 2,077 1,996 2,024 22,100
2011/01/31 2,013 2,058 2,004 2,038 7,300
2011/01/28 2,060 2,060 2,027 2,027 8,000
2011/01/27 2,065 2,069 2,040 2,048 9,800
2011/01/26 2,089 2,100 2,062 2,065 6,000
2011/01/25 2,065 2,100 2,065 2,082 4,900
2011/01/24 2,100 2,110 2,069 2,079 14,700
2011/01/21 2,143 2,143 2,081 2,081 9,500
2011/01/20 2,140 2,143 2,111 2,143 11,000
2011/01/19 2,151 2,151 2,125 2,151 12,700
2011/01/18 2,125 2,140 2,110 2,135 18,600
2011/01/17 2,059 2,108 2,059 2,107 8,800
2011/01/14 2,035 2,057 2,035 2,046 8,500
2011/01/13 2,027 2,044 2,027 2,030 5,200
2011/01/12 2,020 2,043 2,020 2,022 7,600
2011/01/11 2,030 2,050 2,015 2,019 6,900
2011/01/07 2,000 2,028 1,999 2,023 8,400
2011/01/06 1,981 2,013 1,981 1,995 7,600
2011/01/05 1,996 1,996 1,971 1,980 12,000
2011/01/04 1,988 2,002 1,979 1,995 9,000

このページの先頭へ