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 |
---|---|---|---|---|---|
2013/12/30 | 2,630 | 2,658 | 2,591 | 2,654 | 10,700 |
2013/12/27 | 2,578 | 2,645 | 2,540 | 2,619 | 11,300 |
2013/12/26 | 2,527 | 2,603 | 2,500 | 2,584 | 6,400 |
2013/12/25 | 2,580 | 2,580 | 2,517 | 2,538 | 7,700 |
2013/12/24 | 2,553 | 2,589 | 2,517 | 2,552 | 7,300 |
2013/12/20 | 2,565 | 2,565 | 2,516 | 2,543 | 7,100 |
2013/12/19 | 2,550 | 2,594 | 2,516 | 2,594 | 13,600 |
2013/12/18 | 2,534 | 2,580 | 2,531 | 2,576 | 16,500 |
2013/12/17 | 2,470 | 2,540 | 2,470 | 2,526 | 10,100 |
2013/12/16 | 2,480 | 2,490 | 2,433 | 2,469 | 6,400 |
2013/12/13 | 2,490 | 2,500 | 2,386 | 2,473 | 26,600 |
2013/12/12 | 2,527 | 2,527 | 2,492 | 2,517 | 4,600 |
2013/12/11 | 2,489 | 2,550 | 2,487 | 2,515 | 9,800 |
2013/12/10 | 2,527 | 2,549 | 2,499 | 2,532 | 2,600 |
2013/12/09 | 2,526 | 2,562 | 2,512 | 2,559 | 7,600 |
2013/12/06 | 2,554 | 2,570 | 2,505 | 2,511 | 4,000 |
2013/12/05 | 2,518 | 2,556 | 2,506 | 2,528 | 3,500 |
2013/12/04 | 2,520 | 2,609 | 2,471 | 2,495 | 10,600 |
2013/12/03 | 2,605 | 2,610 | 2,552 | 2,552 | 12,000 |
2013/12/02 | 2,546 | 2,587 | 2,546 | 2,574 | 7,400 |
2013/11/29 | 2,536 | 2,544 | 2,504 | 2,531 | 9,300 |
2013/11/28 | 2,564 | 2,570 | 2,500 | 2,562 | 7,900 |
2013/11/27 | 2,630 | 2,630 | 2,521 | 2,535 | 9,200 |
2013/11/26 | 2,647 | 2,647 | 2,561 | 2,622 | 10,400 |
2013/11/25 | 2,661 | 2,678 | 2,582 | 2,650 | 12,100 |
2013/11/22 | 2,650 | 2,720 | 2,600 | 2,678 | 14,700 |
2013/11/21 | 2,571 | 2,630 | 2,571 | 2,622 | 7,100 |
2013/11/20 | 2,503 | 2,598 | 2,486 | 2,577 | 21,600 |
2013/11/19 | 2,549 | 2,549 | 2,521 | 2,533 | 6,100 |
2013/11/18 | 2,541 | 2,572 | 2,536 | 2,550 | 7,900 |
2013/11/15 | 2,550 | 2,590 | 2,492 | 2,536 | 13,700 |
2013/11/14 | 2,427 | 2,531 | 2,388 | 2,531 | 13,700 |
2013/11/13 | 2,425 | 2,430 | 2,415 | 2,430 | 17,200 |
2013/11/12 | 2,316 | 2,382 | 2,316 | 2,382 | 3,900 |
2013/11/11 | 2,385 | 2,399 | 2,325 | 2,343 | 5,900 |
2013/11/08 | 2,382 | 2,394 | 2,381 | 2,385 | 2,800 |
2013/11/07 | 2,420 | 2,427 | 2,407 | 2,410 | 4,200 |
2013/11/06 | 2,393 | 2,427 | 2,393 | 2,423 | 6,900 |
2013/11/05 | 2,419 | 2,425 | 2,405 | 2,412 | 13,900 |
2013/11/01 | 2,412 | 2,412 | 2,371 | 2,385 | 8,400 |
2013/10/31 | 2,400 | 2,418 | 2,400 | 2,416 | 6,600 |
2013/10/30 | 2,418 | 2,425 | 2,390 | 2,390 | 15,200 |
2013/10/29 | 2,398 | 2,419 | 2,398 | 2,400 | 3,900 |
2013/10/28 | 2,373 | 2,414 | 2,373 | 2,398 | 2,300 |
2013/10/25 | 2,422 | 2,422 | 2,373 | 2,373 | 5,100 |
2013/10/24 | 2,402 | 2,426 | 2,388 | 2,425 | 2,800 |
2013/10/23 | 2,407 | 2,433 | 2,403 | 2,408 | 4,600 |
2013/10/22 | 2,415 | 2,433 | 2,390 | 2,410 | 5,400 |
2013/10/21 | 2,378 | 2,415 | 2,342 | 2,414 | 5,200 |
2013/10/18 | 2,389 | 2,419 | 2,389 | 2,410 | 8,700 |
2013/10/17 | 2,377 | 2,392 | 2,370 | 2,392 | 6,700 |
2013/10/16 | 2,370 | 2,380 | 2,300 | 2,370 | 6,800 |
2013/10/15 | 2,372 | 2,388 | 2,302 | 2,362 | 6,200 |
2013/10/11 | 2,284 | 2,398 | 2,251 | 2,398 | 11,700 |
2013/10/10 | 2,277 | 2,284 | 2,263 | 2,282 | 3,900 |
2013/10/09 | 2,258 | 2,280 | 2,239 | 2,278 | 4,200 |
2013/10/08 | 2,251 | 2,288 | 2,251 | 2,258 | 5,800 |
2013/10/07 | 2,229 | 2,255 | 2,229 | 2,251 | 4,200 |
2013/10/04 | 2,247 | 2,247 | 2,232 | 2,242 | 2,300 |
2013/10/03 | 2,297 | 2,360 | 2,242 | 2,251 | 14,500 |
2013/10/02 | 2,376 | 2,376 | 2,306 | 2,337 | 9,700 |
2013/10/01 | 2,354 | 2,375 | 2,354 | 2,370 | 4,600 |
2013/09/30 | 2,301 | 2,351 | 2,293 | 2,344 | 4,100 |
2013/09/27 | 2,340 | 2,340 | 2,321 | 2,338 | 1,600 |
2013/09/26 | 2,317 | 2,350 | 2,290 | 2,341 | 3,900 |
2013/09/25 | 2,348 | 2,368 | 2,316 | 2,366 | 4,200 |
2013/09/24 | 2,318 | 2,320 | 2,288 | 2,314 | 3,700 |
2013/09/20 | 2,378 | 2,378 | 2,335 | 2,368 | 4,300 |
2013/09/19 | 2,351 | 2,378 | 2,341 | 2,378 | 9,900 |
2013/09/18 | 2,364 | 2,371 | 2,315 | 2,350 | 6,800 |
2013/09/17 | 2,351 | 2,372 | 2,350 | 2,368 | 5,000 |
2013/09/13 | 2,290 | 2,351 | 2,290 | 2,351 | 9,700 |
2013/09/12 | 2,329 | 2,340 | 2,325 | 2,326 | 1,500 |
2013/09/11 | 2,353 | 2,353 | 2,302 | 2,315 | 2,000 |
2013/09/10 | 2,350 | 2,350 | 2,298 | 2,340 | 3,800 |
2013/09/09 | 2,340 | 2,340 | 2,290 | 2,315 | 3,700 |
2013/09/06 | 2,264 | 2,299 | 2,263 | 2,276 | 3,300 |
2013/09/05 | 2,231 | 2,279 | 2,230 | 2,264 | 2,700 |
2013/09/04 | 2,254 | 2,280 | 2,250 | 2,280 | 3,600 |
2013/09/03 | 2,302 | 2,327 | 2,265 | 2,327 | 10,400 |
2013/09/02 | 2,222 | 2,264 | 2,222 | 2,264 | 3,800 |
2013/08/30 | 2,263 | 2,275 | 2,205 | 2,220 | 8,300 |
2013/08/29 | 2,288 | 2,288 | 2,210 | 2,213 | 4,300 |
2013/08/28 | 2,263 | 2,294 | 2,243 | 2,287 | 2,200 |
2013/08/27 | 2,245 | 2,288 | 2,245 | 2,288 | 1,700 |
2013/08/26 | 2,265 | 2,293 | 2,263 | 2,293 | 700 |
2013/08/23 | 2,325 | 2,325 | 2,245 | 2,299 | 3,600 |
2013/08/22 | 2,222 | 2,325 | 2,211 | 2,325 | 4,300 |
2013/08/21 | 2,227 | 2,230 | 2,205 | 2,214 | 4,800 |
2013/08/20 | 2,283 | 2,306 | 2,241 | 2,247 | 9,400 |
2013/08/19 | 2,267 | 2,284 | 2,267 | 2,268 | 4,000 |
2013/08/16 | 2,222 | 2,280 | 2,222 | 2,259 | 4,400 |
2013/08/15 | 2,260 | 2,270 | 2,221 | 2,221 | 3,700 |
2013/08/14 | 2,220 | 2,260 | 2,220 | 2,260 | 3,500 |
2013/08/13 | 2,232 | 2,238 | 2,206 | 2,238 | 2,500 |
2013/08/12 | 2,214 | 2,240 | 2,200 | 2,231 | 4,700 |
2013/08/09 | 2,248 | 2,265 | 2,248 | 2,250 | 2,800 |
2013/08/08 | 2,284 | 2,284 | 2,225 | 2,225 | 2,900 |
2013/08/07 | 2,281 | 2,314 | 2,281 | 2,284 | 3,000 |
2013/08/06 | 2,393 | 2,393 | 2,330 | 2,346 | 1,300 |
2013/08/05 | 2,358 | 2,370 | 2,334 | 2,370 | 2,300 |
2013/08/02 | 2,400 | 2,425 | 2,350 | 2,408 | 10,500 |
2013/08/01 | 2,291 | 2,360 | 2,291 | 2,360 | 5,300 |
2013/07/31 | 2,283 | 2,300 | 2,250 | 2,268 | 3,500 |
2013/07/30 | 2,207 | 2,271 | 2,207 | 2,271 | 3,100 |
2013/07/29 | 2,240 | 2,271 | 2,200 | 2,200 | 6,800 |
2013/07/26 | 2,384 | 2,384 | 2,280 | 2,280 | 7,000 |
2013/07/25 | 2,411 | 2,442 | 2,381 | 2,381 | 1,200 |
2013/07/24 | 2,420 | 2,421 | 2,408 | 2,419 | 7,500 |
2013/07/23 | 2,382 | 2,400 | 2,374 | 2,399 | 2,900 |
2013/07/22 | 2,381 | 2,381 | 2,365 | 2,374 | 2,200 |
2013/07/19 | 2,361 | 2,379 | 2,322 | 2,345 | 8,300 |
2013/07/18 | 2,310 | 2,338 | 2,310 | 2,311 | 8,300 |
2013/07/17 | 2,290 | 2,314 | 2,273 | 2,310 | 6,500 |
2013/07/16 | 2,290 | 2,301 | 2,270 | 2,295 | 4,100 |
2013/07/12 | 2,260 | 2,290 | 2,220 | 2,290 | 6,000 |
2013/07/11 | 2,320 | 2,327 | 2,254 | 2,254 | 5,400 |
2013/07/10 | 2,293 | 2,307 | 2,293 | 2,297 | 2,800 |
2013/07/09 | 2,274 | 2,337 | 2,274 | 2,293 | 4,500 |
2013/07/08 | 2,292 | 2,440 | 2,225 | 2,225 | 10,400 |
2013/07/05 | 2,242 | 2,350 | 2,242 | 2,296 | 6,400 |
2013/07/04 | 2,227 | 2,284 | 2,227 | 2,260 | 5,000 |
2013/07/03 | 2,208 | 2,269 | 2,208 | 2,228 | 10,600 |
2013/07/02 | 2,292 | 2,292 | 2,214 | 2,244 | 17,800 |
2013/07/01 | 2,236 | 2,311 | 2,222 | 2,300 | 8,000 |
2013/06/28 | 2,216 | 2,337 | 2,180 | 2,214 | 15,500 |
2013/06/27 | 2,165 | 2,216 | 2,165 | 2,216 | 1,100 |
2013/06/26 | 2,209 | 2,245 | 2,149 | 2,170 | 6,300 |
2013/06/25 | 2,247 | 2,252 | 2,161 | 2,168 | 2,300 |
2013/06/24 | 2,223 | 2,223 | 2,208 | 2,216 | 1,600 |
2013/06/21 | 2,131 | 2,178 | 2,100 | 2,178 | 5,800 |
2013/06/20 | 2,181 | 2,181 | 2,157 | 2,160 | 2,600 |
2013/06/19 | 2,147 | 2,193 | 2,139 | 2,193 | 4,100 |
2013/06/18 | 2,201 | 2,203 | 2,100 | 2,147 | 14,100 |
2013/06/17 | 2,141 | 2,201 | 2,118 | 2,201 | 5,900 |
2013/06/14 | 2,153 | 2,280 | 2,121 | 2,127 | 17,200 |
2013/06/13 | 2,162 | 2,162 | 2,106 | 2,131 | 3,500 |
2013/06/12 | 2,151 | 2,162 | 2,110 | 2,162 | 3,600 |
2013/06/11 | 2,230 | 2,230 | 2,188 | 2,188 | 4,900 |
2013/06/10 | 2,286 | 2,288 | 2,201 | 2,231 | 7,200 |
2013/06/07 | 2,100 | 2,290 | 2,100 | 2,287 | 5,300 |
2013/06/06 | 2,170 | 2,183 | 2,120 | 2,130 | 6,200 |
2013/06/05 | 2,204 | 2,243 | 2,170 | 2,170 | 6,000 |
2013/06/04 | 2,233 | 2,292 | 2,181 | 2,240 | 14,000 |
2013/06/03 | 2,224 | 2,247 | 2,185 | 2,245 | 10,900 |
2013/05/31 | 2,247 | 2,297 | 2,215 | 2,223 | 5,100 |
2013/05/30 | 2,235 | 2,310 | 2,208 | 2,208 | 10,300 |
2013/05/29 | 2,260 | 2,349 | 2,238 | 2,238 | 4,300 |
2013/05/28 | 2,224 | 2,262 | 2,224 | 2,238 | 4,600 |
2013/05/27 | 2,320 | 2,401 | 2,231 | 2,233 | 8,700 |
2013/05/24 | 2,280 | 2,450 | 2,280 | 2,336 | 15,200 |
2013/05/23 | 2,545 | 2,545 | 2,224 | 2,224 | 14,400 |
2013/05/22 | 2,553 | 2,631 | 2,542 | 2,543 | 4,300 |
2013/05/21 | 2,542 | 2,553 | 2,530 | 2,532 | 4,700 |
2013/05/20 | 2,625 | 2,625 | 2,504 | 2,553 | 10,700 |
2013/05/17 | 2,613 | 2,638 | 2,589 | 2,608 | 9,300 |
2013/05/16 | 2,690 | 2,690 | 2,579 | 2,622 | 7,400 |
2013/05/15 | 2,653 | 2,662 | 2,602 | 2,640 | 8,000 |
2013/05/14 | 2,656 | 2,680 | 2,656 | 2,661 | 1,900 |
2013/05/13 | 2,670 | 2,700 | 2,650 | 2,674 | 6,800 |
2013/05/10 | 2,674 | 2,700 | 2,665 | 2,683 | 5,500 |
2013/05/09 | 2,653 | 2,697 | 2,602 | 2,613 | 7,100 |
2013/05/08 | 2,673 | 2,708 | 2,661 | 2,684 | 5,200 |
2013/05/07 | 2,627 | 2,695 | 2,596 | 2,663 | 10,800 |
2013/05/02 | 2,622 | 2,640 | 2,603 | 2,627 | 13,800 |
2013/05/01 | 2,533 | 2,640 | 2,533 | 2,585 | 10,500 |
2013/04/30 | 2,549 | 2,599 | 2,507 | 2,507 | 5,500 |
2013/04/26 | 2,583 | 2,583 | 2,529 | 2,549 | 7,200 |
2013/04/25 | 2,600 | 2,617 | 2,552 | 2,583 | 11,700 |
2013/04/24 | 2,559 | 2,574 | 2,536 | 2,553 | 3,900 |
2013/04/23 | 2,537 | 2,540 | 2,501 | 2,511 | 1,700 |
2013/04/22 | 2,483 | 2,547 | 2,483 | 2,517 | 1,900 |
2013/04/19 | 2,477 | 2,477 | 2,437 | 2,453 | 7,300 |
2013/04/18 | 2,586 | 2,586 | 2,490 | 2,491 | 13,000 |
2013/04/17 | 2,555 | 2,600 | 2,540 | 2,588 | 5,900 |
2013/04/16 | 2,515 | 2,550 | 2,491 | 2,524 | 5,100 |
2013/04/15 | 2,546 | 2,573 | 2,512 | 2,519 | 3,700 |
2013/04/12 | 2,559 | 2,597 | 2,546 | 2,546 | 3,900 |
2013/04/11 | 2,579 | 2,609 | 2,530 | 2,598 | 6,300 |
2013/04/10 | 2,558 | 2,580 | 2,545 | 2,573 | 3,100 |
2013/04/09 | 2,568 | 2,570 | 2,541 | 2,543 | 8,100 |
2013/04/08 | 2,519 | 2,560 | 2,502 | 2,553 | 11,700 |
2013/04/05 | 2,548 | 2,580 | 2,461 | 2,541 | 12,900 |
2013/04/04 | 2,422 | 2,510 | 2,346 | 2,498 | 4,900 |
2013/04/03 | 2,353 | 2,410 | 2,342 | 2,408 | 4,100 |
2013/04/02 | 2,423 | 2,430 | 2,351 | 2,352 | 12,200 |
2013/04/01 | 2,486 | 2,488 | 2,417 | 2,423 | 6,900 |
2013/03/29 | 2,513 | 2,513 | 2,417 | 2,417 | 7,300 |
2013/03/28 | 2,497 | 2,505 | 2,477 | 2,488 | 4,100 |
2013/03/27 | 2,451 | 2,501 | 2,450 | 2,473 | 2,300 |
2013/03/26 | 2,488 | 2,530 | 2,461 | 2,508 | 7,300 |
2013/03/25 | 2,513 | 2,513 | 2,467 | 2,467 | 6,500 |
2013/03/22 | 2,501 | 2,524 | 2,463 | 2,463 | 4,800 |
2013/03/21 | 2,486 | 2,548 | 2,486 | 2,499 | 6,600 |
2013/03/19 | 2,470 | 2,515 | 2,461 | 2,485 | 13,300 |
2013/03/18 | 2,490 | 2,519 | 2,485 | 2,491 | 10,300 |
2013/03/15 | 2,532 | 2,533 | 2,489 | 2,489 | 6,200 |
2013/03/14 | 2,524 | 2,524 | 2,485 | 2,486 | 7,100 |
2013/03/13 | 2,550 | 2,559 | 2,513 | 2,522 | 4,500 |
2013/03/12 | 2,533 | 2,555 | 2,531 | 2,537 | 4,800 |
2013/03/11 | 2,517 | 2,597 | 2,517 | 2,549 | 6,300 |
2013/03/08 | 2,500 | 2,549 | 2,500 | 2,510 | 17,600 |
2013/03/07 | 2,541 | 2,588 | 2,523 | 2,540 | 4,100 |
2013/03/06 | 2,530 | 2,595 | 2,516 | 2,554 | 3,900 |
2013/03/05 | 2,516 | 2,608 | 2,505 | 2,507 | 5,700 |
2013/03/04 | 2,596 | 2,600 | 2,530 | 2,547 | 9,900 |
2013/03/01 | 2,535 | 2,577 | 2,530 | 2,572 | 5,900 |
2013/02/28 | 2,470 | 2,550 | 2,470 | 2,550 | 5,200 |
2013/02/27 | 2,465 | 2,468 | 2,460 | 2,462 | 3,300 |
2013/02/26 | 2,475 | 2,488 | 2,460 | 2,486 | 3,000 |
2013/02/25 | 2,483 | 2,550 | 2,483 | 2,487 | 6,100 |
2013/02/22 | 2,498 | 2,545 | 2,460 | 2,468 | 6,100 |
2013/02/21 | 2,503 | 2,550 | 2,462 | 2,483 | 4,300 |
2013/02/20 | 2,520 | 2,550 | 2,495 | 2,528 | 4,900 |
2013/02/19 | 2,545 | 2,558 | 2,503 | 2,526 | 7,900 |
2013/02/18 | 2,475 | 2,534 | 2,466 | 2,533 | 6,000 |
2013/02/15 | 2,442 | 2,500 | 2,422 | 2,436 | 5,900 |
2013/02/14 | 2,445 | 2,464 | 2,444 | 2,445 | 2,700 |
2013/02/13 | 2,450 | 2,541 | 2,440 | 2,442 | 6,700 |
2013/02/12 | 2,423 | 2,520 | 2,423 | 2,442 | 4,800 |
2013/02/08 | 2,477 | 2,493 | 2,453 | 2,453 | 3,400 |
2013/02/07 | 2,466 | 2,516 | 2,466 | 2,492 | 2,600 |
2013/02/06 | 2,528 | 2,528 | 2,480 | 2,480 | 3,700 |
2013/02/05 | 2,450 | 2,550 | 2,450 | 2,478 | 3,700 |
2013/02/04 | 2,549 | 2,550 | 2,515 | 2,550 | 7,800 |
2013/02/01 | 2,480 | 2,525 | 2,470 | 2,515 | 4,500 |
2013/01/31 | 2,411 | 2,468 | 2,411 | 2,467 | 3,300 |
2013/01/30 | 2,428 | 2,430 | 2,397 | 2,425 | 3,400 |
2013/01/29 | 2,388 | 2,440 | 2,380 | 2,406 | 3,600 |
2013/01/28 | 2,388 | 2,427 | 2,388 | 2,397 | 1,100 |
2013/01/25 | 2,375 | 2,440 | 2,365 | 2,436 | 6,400 |
2013/01/24 | 2,387 | 2,388 | 2,368 | 2,378 | 3,900 |
2013/01/23 | 2,392 | 2,445 | 2,390 | 2,402 | 6,900 |
2013/01/22 | 2,487 | 2,487 | 2,414 | 2,422 | 4,400 |
2013/01/21 | 2,440 | 2,488 | 2,410 | 2,462 | 3,300 |
2013/01/18 | 2,465 | 2,478 | 2,460 | 2,478 | 7,700 |
2013/01/17 | 2,468 | 2,469 | 2,427 | 2,468 | 7,200 |
2013/01/16 | 2,422 | 2,466 | 2,422 | 2,466 | 6,700 |
2013/01/15 | 2,463 | 2,463 | 2,422 | 2,422 | 2,200 |
2013/01/11 | 2,411 | 2,450 | 2,407 | 2,448 | 4,800 |
2013/01/10 | 2,364 | 2,391 | 2,336 | 2,366 | 6,000 |
2013/01/09 | 2,291 | 2,314 | 2,291 | 2,314 | 900 |
2013/01/08 | 2,293 | 2,370 | 2,293 | 2,298 | 5,200 |
2013/01/07 | 2,442 | 2,444 | 2,330 | 2,330 | 10,400 |
2013/01/04 | 2,340 | 2,430 | 2,340 | 2,392 | 5,700 |