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
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

このページの先頭へ