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
2016/12/30 3,100 3,120 3,085 3,120 5,400
2016/12/29 3,060 3,090 3,050 3,085 6,700
2016/12/28 3,030 3,085 3,030 3,060 3,300
2016/12/27 3,020 3,045 3,020 3,025 2,800
2016/12/26 3,055 3,070 3,030 3,035 4,200
2016/12/22 3,100 3,110 3,055 3,080 5,800
2016/12/21 3,095 3,110 3,055 3,070 7,500
2016/12/20 3,135 3,145 3,070 3,115 11,200
2016/12/19 3,145 3,145 3,125 3,145 11,900
2016/12/16 3,165 3,165 3,145 3,160 9,700
2016/12/15 3,140 3,150 3,120 3,140 6,700
2016/12/14 3,190 3,190 3,135 3,135 6,000
2016/12/13 3,155 3,195 3,140 3,190 4,700
2016/12/12 3,185 3,185 3,085 3,155 4,200
2016/12/09 3,135 3,175 3,120 3,175 14,200
2016/12/08 3,145 3,195 3,145 3,190 5,700
2016/12/07 3,100 3,175 3,100 3,160 7,300
2016/12/06 3,120 3,165 3,110 3,115 5,900
2016/12/05 3,125 3,125 3,095 3,120 4,900
2016/12/02 3,155 3,190 3,125 3,145 10,200
2016/12/01 3,105 3,170 3,095 3,145 7,300
2016/11/30 3,125 3,125 3,065 3,075 2,500
2016/11/29 3,100 3,135 3,060 3,125 5,600
2016/11/28 3,100 3,115 3,070 3,100 6,100
2016/11/25 3,055 3,100 3,055 3,100 5,000
2016/11/24 3,125 3,125 3,035 3,055 5,700
2016/11/22 3,135 3,145 3,115 3,130 3,400
2016/11/21 3,065 3,130 3,065 3,120 3,500
2016/11/18 3,120 3,120 3,065 3,080 8,500
2016/11/17 3,085 3,100 3,010 3,100 10,700
2016/11/16 3,060 3,100 2,970 3,100 10,100
2016/11/15 3,085 3,090 3,000 3,015 7,700
2016/11/14 3,055 3,115 3,015 3,115 7,700
2016/11/11 3,080 3,085 2,950 2,990 11,100
2016/11/10 2,937 3,045 2,937 3,045 6,300
2016/11/09 3,055 3,080 2,825 2,838 10,900
2016/11/08 3,000 3,050 2,991 3,020 8,300
2016/11/07 3,000 3,025 2,971 3,010 5,500
2016/11/04 2,990 3,035 2,919 2,995 8,900
2016/11/02 3,140 3,140 3,060 3,060 8,000
2016/11/01 3,155 3,175 3,125 3,160 10,300
2016/10/31 3,120 3,145 3,075 3,135 8,000
2016/10/28 3,070 3,175 3,065 3,160 18,600
2016/10/27 3,040 3,060 3,000 3,035 6,200
2016/10/26 3,000 3,025 2,996 3,020 5,800
2016/10/25 3,000 3,090 2,983 3,010 13,200
2016/10/24 2,988 2,988 2,967 2,983 4,600
2016/10/21 2,930 2,967 2,930 2,967 4,400
2016/10/20 2,895 2,949 2,895 2,949 6,100
2016/10/19 2,891 2,920 2,882 2,908 10,600
2016/10/18 2,889 2,890 2,880 2,887 7,000
2016/10/17 2,826 2,876 2,826 2,868 3,500
2016/10/14 2,814 2,835 2,801 2,823 9,000
2016/10/13 2,852 2,865 2,777 2,813 4,900
2016/10/12 2,842 2,872 2,807 2,823 5,000
2016/10/11 2,857 2,884 2,857 2,881 1,500
2016/10/07 2,873 2,880 2,831 2,874 4,100
2016/10/06 2,855 2,883 2,855 2,874 6,300
2016/10/05 2,801 2,878 2,801 2,853 6,200
2016/10/04 2,775 2,848 2,763 2,823 8,600
2016/10/03 2,721 2,860 2,721 2,745 4,400
2016/09/30 2,756 2,762 2,707 2,713 6,600
2016/09/29 2,734 2,807 2,734 2,804 6,900
2016/09/28 2,786 2,789 2,716 2,733 4,400
2016/09/27 2,736 2,777 2,713 2,777 11,500
2016/09/26 2,806 2,806 2,716 2,730 8,200
2016/09/23 2,886 2,892 2,789 2,856 11,000
2016/09/21 2,820 2,900 2,669 2,900 22,200
2016/09/20 2,800 2,906 2,760 2,774 21,200
2016/09/16 2,657 2,800 2,657 2,800 10,000
2016/09/15 2,671 2,700 2,622 2,632 8,100
2016/09/14 2,670 2,710 2,641 2,671 6,100
2016/09/13 2,734 2,734 2,694 2,701 2,700
2016/09/12 2,716 2,761 2,667 2,701 4,900
2016/09/09 2,735 2,740 2,712 2,712 5,000
2016/09/08 2,758 2,778 2,715 2,735 5,100
2016/09/07 2,740 2,779 2,714 2,778 3,800
2016/09/06 2,728 2,779 2,728 2,763 1,600
2016/09/05 2,746 2,765 2,718 2,718 3,600
2016/09/02 2,794 2,794 2,756 2,774 6,500
2016/09/01 2,763 2,826 2,722 2,796 9,300
2016/08/31 2,677 2,730 2,670 2,720 3,500
2016/08/30 2,712 2,762 2,646 2,685 4,600
2016/08/29 2,681 2,737 2,671 2,712 2,900
2016/08/26 2,634 2,637 2,630 2,631 1,700
2016/08/25 2,611 2,671 2,611 2,643 1,900
2016/08/24 2,591 2,632 2,577 2,611 5,100
2016/08/23 2,699 2,726 2,605 2,608 9,800
2016/08/22 2,636 2,751 2,585 2,687 9,000
2016/08/19 2,628 2,659 2,610 2,643 2,400
2016/08/18 2,633 2,779 2,633 2,678 13,500
2016/08/17 2,608 2,690 2,565 2,633 8,000
2016/08/16 2,733 2,770 2,619 2,638 6,300
2016/08/15 2,769 2,769 2,705 2,726 2,700
2016/08/12 2,850 2,864 2,700 2,741 16,200
2016/08/10 2,890 2,899 2,846 2,864 2,200
2016/08/09 2,885 2,920 2,850 2,898 2,700
2016/08/08 2,794 2,938 2,794 2,923 3,500
2016/08/05 2,798 2,849 2,718 2,801 4,900
2016/08/04 2,745 2,796 2,721 2,775 10,900
2016/08/03 2,791 2,805 2,737 2,742 5,500
2016/08/02 3,005 3,025 2,870 2,878 7,500
2016/08/01 2,897 3,030 2,876 3,005 13,000
2016/07/29 2,733 2,950 2,731 2,940 8,000
2016/07/28 2,716 2,733 2,712 2,733 2,500
2016/07/27 2,763 2,791 2,720 2,760 3,900
2016/07/26 2,718 2,747 2,715 2,737 4,000
2016/07/25 2,749 2,777 2,712 2,753 4,100
2016/07/22 2,825 2,825 2,728 2,786 4,000
2016/07/21 2,832 2,849 2,746 2,828 7,500
2016/07/20 2,870 2,870 2,816 2,847 9,400
2016/07/19 2,788 2,822 2,788 2,808 5,200
2016/07/15 2,686 2,787 2,686 2,770 7,800
2016/07/14 2,682 2,708 2,661 2,686 6,000
2016/07/13 2,659 2,722 2,631 2,682 7,900
2016/07/12 2,550 2,658 2,550 2,581 7,200
2016/07/11 2,394 2,536 2,394 2,519 6,300
2016/07/08 2,401 2,458 2,360 2,370 6,500
2016/07/07 2,392 2,430 2,390 2,401 3,300
2016/07/06 2,403 2,425 2,376 2,392 6,000
2016/07/05 2,467 2,520 2,403 2,450 7,800
2016/07/04 2,500 2,546 2,455 2,508 11,100
2016/07/01 2,586 2,589 2,524 2,538 6,600
2016/06/30 2,511 2,550 2,501 2,504 5,200
2016/06/29 2,493 2,546 2,481 2,486 4,400
2016/06/28 2,393 2,476 2,373 2,443 8,200
2016/06/27 2,368 2,457 2,363 2,404 7,900
2016/06/24 2,575 2,585 2,366 2,381 7,600
2016/06/23 2,511 2,575 2,511 2,575 2,700
2016/06/22 2,518 2,524 2,483 2,511 6,300
2016/06/21 2,535 2,624 2,454 2,500 18,100
2016/06/20 2,445 2,535 2,445 2,526 8,200
2016/06/17 2,438 2,534 2,425 2,435 4,700
2016/06/16 2,453 2,466 2,381 2,406 9,000
2016/06/15 2,470 2,509 2,427 2,457 10,400
2016/06/14 2,502 2,520 2,475 2,476 5,600
2016/06/13 2,559 2,577 2,502 2,502 6,300
2016/06/10 2,660 2,660 2,588 2,598 11,100
2016/06/09 2,586 2,618 2,584 2,587 2,500
2016/06/08 2,563 2,638 2,563 2,625 2,900
2016/06/07 2,560 2,618 2,560 2,581 4,300
2016/06/06 2,605 2,620 2,582 2,594 4,500
2016/06/03 2,596 2,613 2,591 2,608 3,400
2016/06/02 2,663 2,663 2,590 2,592 9,100
2016/06/01 2,669 2,706 2,668 2,680 6,600
2016/05/31 2,617 2,680 2,589 2,680 5,500
2016/05/30 2,604 2,604 2,578 2,593 3,400
2016/05/27 2,562 2,575 2,550 2,564 4,300
2016/05/26 2,568 2,610 2,568 2,589 2,800
2016/05/25 2,558 2,633 2,558 2,592 3,300
2016/05/24 2,577 2,587 2,558 2,558 3,400
2016/05/23 2,585 2,607 2,518 2,600 5,600
2016/05/20 2,520 2,607 2,520 2,571 5,300
2016/05/19 2,535 2,626 2,535 2,562 8,400
2016/05/18 2,532 2,574 2,532 2,557 9,000
2016/05/17 2,497 2,549 2,446 2,532 11,700
2016/05/16 2,553 2,610 2,502 2,512 13,200
2016/05/13 2,623 2,640 2,573 2,593 7,300
2016/05/12 2,603 2,680 2,603 2,673 2,600
2016/05/11 2,665 2,691 2,635 2,651 4,800
2016/05/10 2,600 2,680 2,600 2,656 6,300
2016/05/09 2,570 2,622 2,570 2,600 3,700
2016/05/06 2,631 2,631 2,564 2,593 13,100
2016/05/02 2,643 2,695 2,555 2,574 14,500
2016/04/28 2,951 2,995 2,706 2,743 15,300
2016/04/27 2,912 2,967 2,912 2,940 6,100
2016/04/26 2,910 2,929 2,840 2,888 3,800
2016/04/25 2,876 2,950 2,850 2,950 7,700
2016/04/22 2,880 2,891 2,800 2,884 10,400
2016/04/21 2,781 2,878 2,778 2,878 10,300
2016/04/20 2,843 2,858 2,742 2,779 10,400
2016/04/19 2,793 2,876 2,793 2,860 8,700
2016/04/18 2,798 2,798 2,715 2,763 6,000
2016/04/15 2,822 2,844 2,787 2,831 6,300
2016/04/14 2,775 2,828 2,775 2,822 9,900
2016/04/13 2,714 2,755 2,711 2,745 3,700
2016/04/12 2,652 2,730 2,632 2,695 7,800
2016/04/11 2,676 2,676 2,618 2,625 3,800
2016/04/08 2,630 2,729 2,630 2,676 12,100
2016/04/07 2,685 2,697 2,668 2,678 5,900
2016/04/06 2,666 2,720 2,623 2,709 9,100
2016/04/05 2,730 2,742 2,580 2,639 11,900
2016/04/04 2,755 2,771 2,741 2,768 11,900
2016/04/01 2,860 2,895 2,737 2,737 12,700
2016/03/31 2,835 2,908 2,827 2,860 15,000
2016/03/30 2,854 2,854 2,810 2,839 5,900
2016/03/29 2,859 2,859 2,792 2,854 12,600
2016/03/28 2,890 2,926 2,876 2,898 48,400
2016/03/25 2,915 2,948 2,869 2,913 15,000
2016/03/24 2,981 2,981 2,890 2,890 12,000
2016/03/23 3,050 3,050 2,996 3,005 10,600
2016/03/22 2,980 3,035 2,980 3,020 9,400
2016/03/18 3,000 3,000 2,940 2,979 13,600
2016/03/17 2,909 2,975 2,861 2,975 11,500
2016/03/16 2,894 2,926 2,841 2,880 15,700
2016/03/15 2,820 2,886 2,768 2,885 6,700
2016/03/14 2,759 2,809 2,759 2,794 17,400
2016/03/11 2,709 2,827 2,709 2,757 11,900
2016/03/10 2,715 2,755 2,701 2,741 6,400
2016/03/09 2,763 2,766 2,671 2,715 8,300
2016/03/08 2,788 2,808 2,730 2,747 6,300
2016/03/07 2,835 2,860 2,777 2,788 5,400
2016/03/04 2,743 2,852 2,711 2,850 5,600
2016/03/03 2,639 2,720 2,639 2,693 9,100
2016/03/02 2,621 2,660 2,621 2,638 10,100
2016/03/01 2,607 2,670 2,605 2,614 7,100
2016/02/29 2,677 2,698 2,613 2,613 13,000
2016/02/26 2,706 2,721 2,657 2,706 3,700
2016/02/25 2,560 2,700 2,560 2,698 6,700
2016/02/24 2,540 2,626 2,525 2,560 5,800
2016/02/23 2,659 2,659 2,541 2,544 5,900
2016/02/22 2,609 2,638 2,553 2,609 4,600
2016/02/19 2,642 2,683 2,609 2,609 8,200
2016/02/18 2,606 2,694 2,584 2,683 17,500
2016/02/17 2,512 2,576 2,512 2,542 9,700
2016/02/16 2,519 2,586 2,503 2,510 9,000
2016/02/15 2,354 2,503 2,354 2,492 9,300
2016/02/12 2,274 2,427 2,274 2,304 18,400
2016/02/10 2,743 2,775 2,524 2,524 13,500
2016/02/09 2,750 2,760 2,704 2,715 9,900
2016/02/08 2,766 2,846 2,745 2,826 6,700
2016/02/05 2,836 2,857 2,760 2,777 10,700
2016/02/04 2,926 2,926 2,836 2,843 9,600
2016/02/03 2,980 2,980 2,922 2,927 10,800
2016/02/02 3,020 3,080 3,020 3,025 10,900
2016/02/01 3,165 3,165 3,010 3,065 17,400
2016/01/29 3,185 3,265 3,070 3,165 11,200
2016/01/28 3,185 3,195 3,185 3,185 3,100
2016/01/27 3,115 3,185 3,115 3,185 3,500
2016/01/26 3,080 3,110 3,060 3,080 6,500
2016/01/25 3,160 3,170 3,130 3,160 4,100
2016/01/22 3,100 3,180 3,055 3,180 4,700
2016/01/21 3,065 3,110 2,999 2,999 9,200
2016/01/20 3,135 3,135 3,090 3,095 10,200
2016/01/19 3,185 3,200 3,140 3,160 5,600
2016/01/18 3,155 3,205 3,130 3,185 7,800
2016/01/15 3,160 3,190 3,155 3,165 8,100
2016/01/14 3,170 3,185 3,140 3,160 8,400
2016/01/13 3,180 3,235 3,180 3,195 3,600
2016/01/12 3,205 3,240 3,170 3,170 14,500
2016/01/08 3,210 3,350 3,210 3,210 9,400
2016/01/07 3,220 3,285 3,210 3,210 8,300
2016/01/06 3,255 3,255 3,225 3,240 9,800
2016/01/05 3,280 3,295 3,275 3,275 7,700
2016/01/04 3,315 3,320 3,265 3,270 7,300

このページの先頭へ