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
2012/12/28 2,335 2,348 2,310 2,326 4,300
2012/12/27 2,410 2,410 2,335 2,336 7,700
2012/12/26 2,380 2,409 2,379 2,395 2,200
2012/12/25 2,390 2,390 2,340 2,364 5,600
2012/12/21 2,411 2,440 2,340 2,340 5,400
2012/12/20 2,424 2,424 2,400 2,411 5,200
2012/12/19 2,414 2,432 2,395 2,428 15,600
2012/12/18 2,345 2,373 2,345 2,373 11,500
2012/12/17 2,307 2,345 2,307 2,339 8,500
2012/12/14 2,276 2,300 2,276 2,287 11,500
2012/12/13 2,275 2,298 2,264 2,276 4,300
2012/12/12 2,236 2,263 2,232 2,253 1,100
2012/12/11 2,220 2,278 2,220 2,228 1,100
2012/12/10 2,210 2,260 2,210 2,240 1,100
2012/12/07 2,212 2,244 2,210 2,242 2,000
2012/12/06 2,264 2,282 2,213 2,231 2,800
2012/12/05 2,200 2,283 2,200 2,283 1,800
2012/12/04 2,225 2,282 2,225 2,247 6,700
2012/12/03 2,236 2,250 2,160 2,237 5,800
2012/11/30 2,246 2,249 2,231 2,231 4,800
2012/11/29 2,236 2,236 2,225 2,227 2,100
2012/11/28 2,237 2,238 2,185 2,230 2,200
2012/11/27 2,205 2,243 2,188 2,243 4,000
2012/11/26 2,185 2,200 2,173 2,192 6,000
2012/11/22 2,183 2,185 2,171 2,185 3,600
2012/11/21 2,183 2,183 2,100 2,175 3,900
2012/11/20 2,185 2,185 2,147 2,160 7,700
2012/11/19 2,185 2,200 2,185 2,197 5,100
2012/11/16 2,174 2,190 2,162 2,185 3,500
2012/11/15 2,177 2,177 2,153 2,157 2,300
2012/11/14 2,105 2,150 2,105 2,142 3,500
2012/11/13 2,116 2,118 2,101 2,118 2,600
2012/11/12 2,106 2,150 2,100 2,110 2,300
2012/11/09 2,112 2,151 2,112 2,115 1,600
2012/11/08 2,115 2,149 2,115 2,139 1,200
2012/11/07 2,213 2,213 2,113 2,165 4,600
2012/11/06 2,177 2,230 2,176 2,191 1,200
2012/11/05 2,221 2,250 2,172 2,177 4,100
2012/11/02 2,300 2,300 2,265 2,280 12,600
2012/11/01 2,188 2,269 2,182 2,258 8,400
2012/10/31 2,110 2,198 2,110 2,181 5,200
2012/10/30 2,130 2,151 2,107 2,107 11,900
2012/10/29 2,132 2,133 2,115 2,130 3,700
2012/10/26 2,144 2,144 2,102 2,134 3,500
2012/10/25 2,118 2,145 2,118 2,145 1,400
2012/10/24 2,165 2,165 2,121 2,144 2,900
2012/10/23 2,199 2,199 2,130 2,147 4,500
2012/10/22 2,200 2,200 2,150 2,184 2,200
2012/10/19 2,180 2,207 2,156 2,207 8,300
2012/10/18 2,201 2,248 2,200 2,217 7,900
2012/10/17 2,231 2,235 2,217 2,231 5,100
2012/10/16 2,204 2,208 2,190 2,208 2,900
2012/10/15 2,157 2,196 2,157 2,182 2,700
2012/10/12 2,160 2,172 2,150 2,165 3,900
2012/10/11 2,173 2,186 2,160 2,160 2,800
2012/10/10 2,203 2,204 2,163 2,172 3,800
2012/10/09 2,260 2,260 2,216 2,216 1,300
2012/10/05 2,297 2,298 2,288 2,295 1,300
2012/10/04 2,275 2,298 2,271 2,297 2,100
2012/10/03 2,275 2,299 2,270 2,285 1,800
2012/10/02 2,300 2,309 2,280 2,280 7,200
2012/10/01 2,277 2,310 2,275 2,310 6,700
2012/09/28 2,329 2,330 2,290 2,290 3,700
2012/09/27 2,299 2,329 2,299 2,328 3,600
2012/09/26 2,240 2,300 2,240 2,300 2,800
2012/09/25 2,188 2,270 2,188 2,270 3,300
2012/09/24 2,179 2,245 2,168 2,238 3,100
2012/09/21 2,214 2,214 2,163 2,170 4,900
2012/09/20 2,259 2,259 2,200 2,214 2,300
2012/09/19 2,264 2,283 2,236 2,250 5,800
2012/09/18 2,254 2,255 2,214 2,250 5,800
2012/09/14 2,224 2,260 2,199 2,254 8,900
2012/09/13 2,205 2,225 2,205 2,224 1,400
2012/09/12 2,191 2,230 2,191 2,230 2,100
2012/09/11 2,196 2,196 2,168 2,174 2,100
2012/09/10 2,170 2,198 2,170 2,196 700
2012/09/07 2,151 2,228 2,140 2,170 4,800
2012/09/06 2,207 2,222 2,152 2,153 3,100
2012/09/05 2,209 2,210 2,200 2,207 1,800
2012/09/04 2,242 2,259 2,202 2,259 7,800
2012/09/03 2,285 2,356 2,275 2,292 6,700
2012/08/31 2,299 2,299 2,280 2,284 3,200
2012/08/30 2,290 2,298 2,280 2,291 3,700
2012/08/29 2,295 2,295 2,276 2,290 800
2012/08/28 2,266 2,309 2,243 2,273 1,900
2012/08/27 2,218 2,266 2,218 2,266 2,100
2012/08/24 2,287 2,287 2,200 2,268 1,700
2012/08/23 2,251 2,290 2,251 2,257 900
2012/08/22 2,297 2,297 2,205 2,251 4,400
2012/08/21 2,274 2,300 2,245 2,297 3,600
2012/08/20 2,330 2,331 2,285 2,300 5,800
2012/08/17 2,280 2,335 2,280 2,330 9,100
2012/08/16 2,244 2,290 2,242 2,280 6,300
2012/08/15 2,192 2,225 2,160 2,225 5,000
2012/08/14 2,158 2,190 2,157 2,190 2,600
2012/08/13 2,121 2,150 2,121 2,136 1,200
2012/08/10 2,121 2,145 2,100 2,145 1,800
2012/08/09 2,089 2,130 2,077 2,120 3,400
2012/08/08 2,066 2,147 2,066 2,089 1,000
2012/08/07 2,071 2,110 2,061 2,064 2,400
2012/08/06 2,072 2,169 2,072 2,081 1,100
2012/08/03 2,122 2,134 2,045 2,045 3,200
2012/08/02 2,144 2,176 2,120 2,128 8,400
2012/08/01 2,130 2,190 2,130 2,177 4,700
2012/07/31 2,095 2,169 2,095 2,141 1,500
2012/07/30 2,091 2,109 2,090 2,091 1,300
2012/07/27 2,101 2,101 2,090 2,090 2,200
2012/07/26 2,090 2,129 2,090 2,100 1,800
2012/07/25 2,079 2,119 2,078 2,085 1,600
2012/07/24 2,130 2,139 2,095 2,129 2,600
2012/07/23 2,147 2,147 2,080 2,080 2,100
2012/07/20 2,153 2,160 2,038 2,160 2,300
2012/07/19 2,180 2,180 2,152 2,153 2,400
2012/07/18 2,155 2,180 2,150 2,180 8,100
2012/07/17 2,133 2,157 2,133 2,155 5,100
2012/07/13 2,095 2,140 2,095 2,120 1,700
2012/07/12 2,096 2,130 2,096 2,097 1,300
2012/07/11 2,087 2,124 2,087 2,094 1,200
2012/07/10 2,097 2,143 2,097 2,120 1,600
2012/07/09 2,076 2,123 2,076 2,104 1,000
2012/07/06 2,085 2,163 2,085 2,125 2,600
2012/07/05 2,140 2,168 2,090 2,135 900
2012/07/04 2,127 2,151 2,123 2,124 4,300
2012/07/03 2,169 2,174 2,140 2,174 7,100
2012/07/02 2,195 2,217 2,187 2,187 5,800
2012/06/29 2,021 2,155 2,021 2,145 4,000
2012/06/28 2,015 2,075 2,015 2,051 4,600
2012/06/27 2,016 2,029 2,003 2,016 4,200
2012/06/26 2,029 2,029 2,015 2,016 2,100
2012/06/25 2,054 2,055 1,999 2,029 3,700
2012/06/22 2,077 2,078 2,053 2,054 1,800
2012/06/21 2,069 2,077 2,065 2,077 3,400
2012/06/20 2,097 2,097 2,082 2,082 1,800
2012/06/19 2,091 2,110 2,091 2,110 13,500
2012/06/18 2,072 2,092 2,072 2,092 9,300
2012/06/15 2,055 2,082 2,055 2,070 4,300
2012/06/14 2,045 2,066 2,045 2,048 1,600
2012/06/13 1,998 2,045 1,998 2,045 1,200
2012/06/12 1,985 2,020 1,985 1,997 2,900
2012/06/11 1,992 2,039 1,992 1,992 2,000
2012/06/08 2,047 2,047 1,985 1,986 5,500
2012/06/07 2,010 2,047 2,000 2,047 3,200
2012/06/06 1,974 2,000 1,974 2,000 600
2012/06/05 1,980 1,980 1,930 1,955 4,300
2012/06/04 2,007 2,030 1,991 1,996 6,400
2012/06/01 1,999 2,024 1,995 2,024 4,400
2012/05/31 1,930 2,016 1,930 2,010 4,300
2012/05/30 1,951 1,968 1,926 1,926 2,900
2012/05/29 1,950 1,952 1,950 1,951 1,300
2012/05/28 1,977 1,977 1,950 1,965 1,200
2012/05/25 1,960 1,960 1,950 1,958 2,700
2012/05/24 1,999 1,999 1,980 1,981 1,200
2012/05/23 2,000 2,011 1,957 1,990 4,600
2012/05/22 1,981 2,021 1,981 1,992 2,400
2012/05/21 1,965 2,005 1,951 1,981 4,300
2012/05/18 2,013 2,015 1,950 2,015 10,800
2012/05/17 1,970 2,013 1,970 2,013 2,900
2012/05/16 1,961 1,997 1,922 1,948 6,700
2012/05/15 1,956 1,979 1,955 1,960 2,300
2012/05/14 1,966 1,988 1,951 1,956 1,500
2012/05/11 2,003 2,039 1,984 1,991 4,100
2012/05/10 2,002 2,050 2,002 2,008 1,900
2012/05/09 2,032 2,032 2,005 2,008 2,300
2012/05/08 2,023 2,067 2,015 2,067 2,700
2012/05/07 2,025 2,093 2,025 2,030 3,700
2012/05/02 2,053 2,075 2,007 2,075 7,400
2012/05/01 2,030 2,068 2,030 2,064 3,900
2012/04/27 2,022 2,030 2,010 2,030 2,100
2012/04/26 2,022 2,041 2,005 2,024 3,800
2012/04/25 2,021 2,040 2,006 2,022 3,800
2012/04/24 2,040 2,048 2,002 2,009 5,500
2012/04/23 2,032 2,047 2,032 2,042 1,700
2012/04/20 2,073 2,073 2,034 2,051 4,400
2012/04/19 2,150 2,150 2,050 2,094 8,200
2012/04/18 2,175 2,200 2,158 2,200 7,700
2012/04/17 2,108 2,158 2,098 2,158 3,600
2012/04/16 2,050 2,095 2,050 2,095 1,700
2012/04/13 2,033 2,060 2,033 2,050 1,800
2012/04/12 2,030 2,083 2,004 2,076 2,900
2012/04/11 2,080 2,110 2,034 2,034 3,800
2012/04/10 2,126 2,149 2,073 2,120 2,500
2012/04/09 2,149 2,149 2,070 2,126 1,300
2012/04/06 2,116 2,200 2,095 2,168 3,600
2012/04/05 2,096 2,165 2,093 2,165 5,000
2012/04/04 2,188 2,230 2,076 2,093 4,500
2012/04/03 2,263 2,265 2,198 2,200 9,700
2012/04/02 2,286 2,295 2,252 2,278 9,100
2012/03/30 2,275 2,310 2,243 2,285 5,100
2012/03/29 2,254 2,260 2,216 2,248 4,100
2012/03/28 2,319 2,319 2,210 2,254 4,800
2012/03/27 2,250 2,337 2,230 2,320 6,100
2012/03/26 2,285 2,298 2,230 2,231 5,000
2012/03/23 2,285 2,299 2,285 2,285 5,500
2012/03/22 2,277 2,288 2,230 2,285 2,700
2012/03/21 2,276 2,276 2,260 2,260 6,600
2012/03/19 2,271 2,299 2,260 2,260 6,100
2012/03/16 2,271 2,276 2,252 2,271 5,300
2012/03/15 2,220 2,240 2,200 2,221 3,200
2012/03/14 2,210 2,250 2,210 2,220 5,600
2012/03/13 2,183 2,279 2,183 2,210 4,100
2012/03/12 2,233 2,233 2,150 2,161 3,200
2012/03/09 2,122 2,300 2,122 2,246 10,700
2012/03/08 2,105 2,156 2,105 2,118 3,500
2012/03/07 2,107 2,107 2,062 2,105 3,500
2012/03/06 2,101 2,120 2,093 2,098 2,800
2012/03/05 2,090 2,140 2,090 2,115 2,800
2012/03/02 2,148 2,148 2,070 2,131 10,000
2012/03/01 2,115 2,130 2,095 2,128 9,100
2012/02/29 2,137 2,139 2,063 2,116 7,000
2012/02/28 2,088 2,115 2,087 2,115 8,500
2012/02/27 2,085 2,097 2,080 2,084 3,100
2012/02/24 2,080 2,100 2,080 2,098 9,100
2012/02/23 2,068 2,099 2,048 2,080 8,200
2012/02/22 2,090 2,099 2,066 2,066 6,800
2012/02/21 2,085 2,090 2,073 2,090 5,700
2012/02/20 2,081 2,090 2,078 2,078 6,300
2012/02/17 2,090 2,090 2,066 2,078 4,000
2012/02/16 2,066 2,090 2,066 2,079 2,000
2012/02/15 2,065 2,100 2,065 2,067 7,700
2012/02/14 2,034 2,065 2,034 2,065 1,300
2012/02/13 2,039 2,067 2,021 2,067 1,400
2012/02/10 2,098 2,098 2,017 2,069 2,600
2012/02/09 2,105 2,118 2,042 2,098 6,800
2012/02/08 2,003 2,097 2,003 2,084 5,100
2012/02/07 2,004 2,022 2,002 2,004 2,900
2012/02/06 2,012 2,050 2,011 2,011 1,500
2012/02/03 2,061 2,061 2,025 2,025 2,900
2012/02/02 2,072 2,118 2,072 2,090 9,500
2012/02/01 2,076 2,076 2,040 2,059 7,300
2012/01/31 1,962 2,026 1,962 2,026 1,600
2012/01/30 2,017 2,034 1,943 1,943 1,700
2012/01/27 1,993 2,018 1,993 2,017 1,500
2012/01/26 1,985 2,018 1,984 2,018 2,100
2012/01/25 1,981 1,981 1,965 1,973 2,000
2012/01/24 1,981 1,981 1,960 1,981 2,300
2012/01/23 1,940 2,013 1,940 1,955 1,500
2012/01/20 1,999 2,015 1,965 1,965 9,200
2012/01/19 1,988 2,000 1,960 2,000 2,300
2012/01/18 1,995 2,000 1,964 2,000 8,700
2012/01/17 1,972 2,000 1,962 2,000 7,100
2012/01/16 1,939 1,958 1,935 1,956 2,000
2012/01/13 1,925 1,941 1,925 1,940 1,500
2012/01/12 1,970 1,970 1,940 1,941 800
2012/01/11 1,940 1,989 1,940 1,972 700
2012/01/10 1,935 1,960 1,935 1,960 1,600
2012/01/06 1,962 1,963 1,900 1,915 2,300
2012/01/05 1,990 1,990 1,965 1,986 8,700
2012/01/04 1,894 1,969 1,894 1,969 5,400

このページの先頭へ