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
2014/12/30 2,914 2,999 2,905 2,942 7,600
2014/12/29 2,920 2,920 2,900 2,913 3,100
2014/12/26 2,865 2,906 2,861 2,906 2,400
2014/12/25 2,890 2,897 2,817 2,873 4,100
2014/12/24 2,847 2,898 2,847 2,882 4,700
2014/12/22 2,926 2,926 2,830 2,846 3,900
2014/12/19 2,823 2,895 2,823 2,892 5,300
2014/12/18 2,851 2,870 2,810 2,811 18,600
2014/12/17 2,782 2,860 2,782 2,838 10,600
2014/12/16 2,759 2,801 2,752 2,780 5,200
2014/12/15 2,795 2,821 2,771 2,776 8,000
2014/12/12 2,807 2,845 2,796 2,796 18,900
2014/12/11 2,796 2,852 2,796 2,814 4,600
2014/12/10 2,862 2,866 2,824 2,846 6,600
2014/12/09 2,889 2,900 2,870 2,890 4,100
2014/12/08 2,901 2,915 2,884 2,889 4,900
2014/12/05 2,874 2,900 2,835 2,895 5,900
2014/12/04 2,848 2,926 2,830 2,877 11,600
2014/12/03 2,849 2,859 2,779 2,835 64,500
2014/12/02 2,824 2,872 2,818 2,859 8,000
2014/12/01 2,807 2,853 2,807 2,832 6,400
2014/11/28 2,772 2,829 2,771 2,824 8,000
2014/11/27 2,770 2,787 2,741 2,744 6,300
2014/11/26 2,777 2,788 2,772 2,772 2,600
2014/11/25 2,820 2,852 2,786 2,797 6,500
2014/11/21 2,819 2,819 2,752 2,802 5,100
2014/11/20 2,785 2,826 2,785 2,812 4,200
2014/11/19 2,805 2,821 2,805 2,810 3,800
2014/11/18 2,823 2,835 2,800 2,827 13,200
2014/11/17 2,863 2,880 2,776 2,823 15,000
2014/11/14 2,800 2,853 2,792 2,853 18,700
2014/11/13 2,728 2,774 2,727 2,774 12,100
2014/11/12 2,730 2,795 2,730 2,749 18,200
2014/11/11 2,680 2,694 2,640 2,693 11,100
2014/11/10 2,617 2,679 2,617 2,653 7,500
2014/11/07 2,584 2,615 2,570 2,601 4,200
2014/11/06 2,607 2,627 2,570 2,583 8,000
2014/11/05 2,660 2,660 2,627 2,639 13,600
2014/11/04 2,700 2,700 2,572 2,656 13,800
2014/10/31 2,525 2,649 2,492 2,645 14,700
2014/10/30 2,500 2,511 2,476 2,480 8,800
2014/10/29 2,427 2,500 2,427 2,476 7,300
2014/10/28 2,432 2,442 2,416 2,417 2,800
2014/10/27 2,400 2,447 2,387 2,447 5,200
2014/10/24 2,400 2,418 2,384 2,396 4,000
2014/10/23 2,372 2,424 2,371 2,382 4,700
2014/10/22 2,390 2,415 2,359 2,402 11,000
2014/10/21 2,393 2,398 2,361 2,366 7,200
2014/10/20 2,462 2,465 2,387 2,396 12,900
2014/10/17 2,428 2,448 2,351 2,362 9,200
2014/10/16 2,444 2,449 2,410 2,423 8,400
2014/10/15 2,438 2,480 2,438 2,456 4,900
2014/10/14 2,450 2,499 2,436 2,437 7,200
2014/10/10 2,505 2,521 2,472 2,472 7,300
2014/10/09 2,556 2,570 2,529 2,530 9,800
2014/10/08 2,560 2,591 2,554 2,554 5,500
2014/10/07 2,603 2,629 2,584 2,584 4,400
2014/10/06 2,571 2,611 2,571 2,603 2,200
2014/10/03 2,550 2,586 2,526 2,570 4,100
2014/10/02 2,651 2,660 2,560 2,564 16,600
2014/10/01 2,630 2,670 2,622 2,655 9,600
2014/09/30 2,688 2,699 2,638 2,654 6,900
2014/09/29 2,677 2,702 2,662 2,678 5,000
2014/09/26 2,659 2,729 2,650 2,666 5,600
2014/09/25 2,659 2,789 2,659 2,789 6,600
2014/09/24 2,680 2,704 2,637 2,659 5,200
2014/09/22 2,651 2,726 2,615 2,654 5,100
2014/09/19 2,659 2,719 2,611 2,695 18,900
2014/09/18 2,636 2,662 2,634 2,659 7,500
2014/09/17 2,628 2,630 2,620 2,630 5,100
2014/09/16 2,623 2,626 2,613 2,626 3,500
2014/09/12 2,600 2,619 2,583 2,603 11,200
2014/09/11 2,583 2,618 2,581 2,600 1,500
2014/09/10 2,530 2,613 2,530 2,611 6,400
2014/09/09 2,587 2,605 2,557 2,569 4,200
2014/09/08 2,512 2,589 2,512 2,562 6,200
2014/09/05 2,657 2,657 2,495 2,550 17,900
2014/09/04 2,643 2,654 2,605 2,631 4,100
2014/09/03 2,645 2,670 2,610 2,636 7,700
2014/09/02 2,635 2,640 2,616 2,640 7,900
2014/09/01 2,592 2,637 2,592 2,637 3,400
2014/08/29 2,580 2,629 2,570 2,606 3,800
2014/08/28 2,570 2,588 2,570 2,583 2,200
2014/08/27 2,577 2,580 2,577 2,580 700
2014/08/26 2,578 2,594 2,576 2,577 1,400
2014/08/25 2,585 2,631 2,523 2,611 4,800
2014/08/22 2,600 2,626 2,600 2,603 10,200
2014/08/21 2,592 2,600 2,557 2,598 4,600
2014/08/20 2,635 2,635 2,592 2,604 6,600
2014/08/19 2,621 2,621 2,565 2,598 6,800
2014/08/18 2,620 2,635 2,609 2,626 7,200
2014/08/15 2,572 2,623 2,572 2,588 1,300
2014/08/14 2,531 2,608 2,531 2,572 5,900
2014/08/13 2,494 2,558 2,494 2,537 3,000
2014/08/12 2,507 2,568 2,507 2,523 8,200
2014/08/11 2,499 2,509 2,469 2,501 3,400
2014/08/08 2,481 2,524 2,473 2,473 4,600
2014/08/07 2,486 2,535 2,481 2,515 2,800
2014/08/06 2,480 2,520 2,477 2,486 6,100
2014/08/05 2,471 2,500 2,470 2,475 5,800
2014/08/04 2,550 2,552 2,425 2,495 16,600
2014/08/01 2,545 2,558 2,543 2,549 4,600
2014/07/31 2,548 2,569 2,525 2,550 10,500
2014/07/30 2,549 2,550 2,545 2,550 2,000
2014/07/29 2,559 2,559 2,546 2,549 3,300
2014/07/28 2,570 2,570 2,539 2,548 3,400
2014/07/25 2,539 2,555 2,529 2,550 5,300
2014/07/24 2,587 2,588 2,532 2,546 3,300
2014/07/23 2,575 2,590 2,574 2,574 2,800
2014/07/22 2,588 2,597 2,585 2,596 2,600
2014/07/18 2,550 2,579 2,550 2,569 8,800
2014/07/17 2,599 2,615 2,586 2,586 5,500
2014/07/16 2,595 2,634 2,581 2,589 8,000
2014/07/15 2,572 2,612 2,572 2,609 3,900
2014/07/14 2,564 2,602 2,563 2,566 1,600
2014/07/11 2,560 2,596 2,552 2,582 1,700
2014/07/10 2,585 2,599 2,574 2,574 2,200
2014/07/09 2,575 2,597 2,553 2,569 3,900
2014/07/08 2,573 2,616 2,573 2,575 2,400
2014/07/07 2,600 2,600 2,600 2,600 300
2014/07/04 2,598 2,614 2,570 2,592 6,000
2014/07/03 2,632 2,640 2,590 2,593 2,800
2014/07/02 2,693 2,700 2,650 2,660 8,400
2014/07/01 2,633 2,675 2,633 2,663 7,000
2014/06/30 2,597 2,630 2,597 2,626 3,000
2014/06/27 2,618 2,618 2,571 2,571 1,000
2014/06/26 2,625 2,635 2,592 2,593 1,900
2014/06/25 2,667 2,667 2,600 2,605 6,600
2014/06/24 2,667 2,667 2,636 2,659 3,600
2014/06/23 2,652 2,694 2,639 2,694 4,800
2014/06/20 2,700 2,700 2,627 2,672 2,800
2014/06/19 2,685 2,735 2,685 2,691 8,100
2014/06/18 2,712 2,725 2,624 2,685 21,000
2014/06/17 2,655 2,708 2,650 2,708 8,000
2014/06/16 2,606 2,638 2,603 2,638 4,200
2014/06/13 2,626 2,626 2,600 2,602 12,500
2014/06/12 2,585 2,634 2,539 2,576 2,200
2014/06/11 2,570 2,600 2,566 2,569 2,300
2014/06/10 2,535 2,565 2,535 2,562 3,200
2014/06/09 2,579 2,596 2,530 2,553 8,100
2014/06/06 2,600 2,623 2,566 2,589 3,900
2014/06/05 2,599 2,599 2,554 2,573 2,600
2014/06/04 2,593 2,645 2,593 2,599 3,800
2014/06/03 2,617 2,624 2,559 2,624 6,400
2014/06/02 2,541 2,587 2,541 2,587 5,600
2014/05/30 2,546 2,553 2,544 2,549 2,700
2014/05/29 2,527 2,540 2,500 2,530 3,400
2014/05/28 2,524 2,547 2,512 2,527 3,800
2014/05/27 2,569 2,596 2,532 2,548 2,800
2014/05/26 2,572 2,572 2,500 2,551 3,200
2014/05/23 2,469 2,576 2,469 2,546 5,300
2014/05/22 2,463 2,510 2,460 2,486 2,600
2014/05/21 2,433 2,480 2,433 2,478 2,700
2014/05/20 2,458 2,462 2,442 2,442 5,700
2014/05/19 2,457 2,461 2,433 2,433 7,500
2014/05/16 2,500 2,500 2,436 2,457 15,900
2014/05/15 2,659 2,659 2,537 2,540 10,600
2014/05/14 2,620 2,652 2,592 2,635 4,100
2014/05/13 2,581 2,632 2,581 2,620 3,500
2014/05/12 2,568 2,581 2,551 2,555 4,400
2014/05/09 2,565 2,611 2,538 2,542 6,300
2014/05/08 2,568 2,670 2,560 2,573 4,000
2014/05/07 2,648 2,648 2,558 2,565 8,900
2014/05/02 2,674 2,674 2,594 2,648 5,400
2014/05/01 2,658 2,700 2,658 2,689 8,800
2014/04/30 2,627 2,681 2,617 2,680 7,200
2014/04/28 2,619 2,630 2,584 2,604 4,300
2014/04/25 2,622 2,639 2,593 2,619 6,300
2014/04/24 2,596 2,669 2,582 2,582 1,800
2014/04/23 2,570 2,613 2,570 2,570 1,400
2014/04/22 2,646 2,646 2,578 2,587 3,600
2014/04/21 2,604 2,641 2,554 2,612 3,000
2014/04/18 2,627 2,650 2,586 2,604 12,400
2014/04/17 2,655 2,656 2,626 2,641 6,400
2014/04/16 2,586 2,699 2,586 2,654 8,000
2014/04/15 2,570 2,633 2,550 2,560 5,500
2014/04/14 2,558 2,642 2,532 2,544 4,400
2014/04/11 2,545 2,690 2,545 2,558 9,900
2014/04/10 2,648 2,670 2,568 2,570 4,100
2014/04/09 2,671 2,723 2,626 2,626 8,600
2014/04/08 2,760 2,760 2,701 2,703 6,100
2014/04/07 2,763 2,768 2,747 2,753 1,800
2014/04/04 2,745 2,790 2,745 2,767 5,300
2014/04/03 2,769 2,788 2,719 2,780 8,800
2014/04/02 2,778 2,840 2,718 2,734 19,100
2014/04/01 2,748 2,785 2,748 2,777 12,200
2014/03/31 2,740 2,747 2,681 2,747 17,400
2014/03/28 2,718 2,764 2,711 2,735 14,100
2014/03/27 2,638 2,708 2,591 2,702 19,100
2014/03/26 2,647 2,695 2,585 2,634 15,700
2014/03/25 2,620 2,695 2,573 2,620 18,600
2014/03/24 2,447 2,646 2,447 2,570 25,800
2014/03/20 2,441 2,453 2,417 2,438 9,800
2014/03/19 2,505 2,520 2,460 2,473 11,900
2014/03/18 2,492 2,508 2,477 2,477 8,600
2014/03/17 2,483 2,522 2,455 2,476 9,400
2014/03/14 2,501 2,539 2,465 2,483 20,300
2014/03/13 2,518 2,540 2,506 2,520 10,000
2014/03/12 2,556 2,567 2,528 2,558 10,900
2014/03/11 2,555 2,581 2,555 2,580 6,700
2014/03/10 2,597 2,608 2,566 2,572 8,300
2014/03/07 2,620 2,634 2,583 2,627 6,900
2014/03/06 2,635 2,635 2,598 2,630 6,700
2014/03/05 2,646 2,678 2,611 2,651 11,100
2014/03/04 2,638 2,650 2,619 2,646 12,900
2014/03/03 2,583 2,625 2,544 2,622 7,500
2014/02/28 2,600 2,625 2,551 2,623 8,500
2014/02/27 2,590 2,599 2,550 2,598 7,600
2014/02/26 2,583 2,605 2,583 2,598 4,300
2014/02/25 2,533 2,644 2,533 2,630 7,600
2014/02/24 2,553 2,590 2,511 2,533 6,000
2014/02/21 2,534 2,560 2,500 2,550 3,500
2014/02/20 2,531 2,531 2,492 2,506 2,100
2014/02/19 2,540 2,541 2,520 2,535 4,100
2014/02/18 2,539 2,569 2,522 2,546 13,000
2014/02/17 2,504 2,514 2,478 2,511 7,000
2014/02/14 2,476 2,485 2,453 2,469 5,400
2014/02/13 2,493 2,493 2,455 2,466 11,400
2014/02/12 2,489 2,489 2,450 2,472 4,300
2014/02/10 2,450 2,498 2,412 2,479 9,100
2014/02/07 2,375 2,432 2,366 2,425 9,500
2014/02/06 2,367 2,431 2,342 2,346 12,700
2014/02/05 2,338 2,424 2,335 2,343 14,500
2014/02/04 2,415 2,439 2,309 2,309 21,200
2014/02/03 2,500 2,500 2,408 2,422 11,900
2014/01/31 2,477 2,529 2,403 2,450 9,200
2014/01/30 2,450 2,472 2,414 2,443 9,600
2014/01/29 2,440 2,511 2,430 2,464 7,500
2014/01/28 2,440 2,510 2,414 2,416 9,400
2014/01/27 2,421 2,456 2,401 2,415 12,200
2014/01/24 2,550 2,553 2,461 2,511 9,100
2014/01/23 2,660 2,660 2,565 2,569 6,400
2014/01/22 2,675 2,677 2,649 2,660 3,500
2014/01/21 2,662 2,675 2,659 2,675 4,100
2014/01/20 2,695 2,800 2,660 2,662 12,600
2014/01/17 2,637 2,647 2,586 2,645 9,500
2014/01/16 2,612 2,646 2,581 2,637 7,000
2014/01/15 2,611 2,627 2,585 2,618 5,100
2014/01/14 2,599 2,621 2,576 2,588 8,800
2014/01/10 2,624 2,630 2,587 2,625 5,400
2014/01/09 2,626 2,626 2,607 2,611 3,600
2014/01/08 2,608 2,627 2,607 2,626 6,000
2014/01/07 2,634 2,634 2,585 2,616 9,600
2014/01/06 2,654 2,665 2,635 2,663 7,800

このページの先頭へ