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
2018/12/28 2,199 2,256 2,190 2,233 10,400
2018/12/27 2,140 2,188 2,140 2,183 8,900
2018/12/26 2,076 2,127 2,076 2,099 9,400
2018/12/25 2,076 2,096 2,049 2,076 12,700
2018/12/21 2,223 2,230 2,080 2,080 18,900
2018/12/20 2,250 2,270 2,222 2,239 14,900
2018/12/19 2,313 2,313 2,247 2,258 9,600
2018/12/18 2,307 2,333 2,297 2,318 20,200
2018/12/17 2,300 2,313 2,283 2,307 14,100
2018/12/14 2,351 2,371 2,330 2,335 13,900
2018/12/13 2,363 2,394 2,363 2,370 8,400
2018/12/12 2,309 2,385 2,309 2,365 13,000
2018/12/11 2,355 2,355 2,283 2,303 11,700
2018/12/10 2,312 2,343 2,310 2,322 9,900
2018/12/07 2,386 2,391 2,319 2,328 13,400
2018/12/06 2,427 2,431 2,375 2,384 18,000
2018/12/05 2,480 2,480 2,427 2,431 10,200
2018/12/04 2,573 2,573 2,479 2,486 13,400
2018/12/03 2,481 2,570 2,480 2,562 12,600
2018/11/30 2,480 2,495 2,470 2,484 7,400
2018/11/29 2,478 2,500 2,458 2,470 5,000
2018/11/28 2,500 2,500 2,454 2,454 7,800
2018/11/27 2,495 2,520 2,484 2,497 11,900
2018/11/26 2,470 2,508 2,436 2,454 3,700
2018/11/22 2,498 2,499 2,428 2,470 7,300
2018/11/21 2,495 2,516 2,460 2,466 5,700
2018/11/20 2,545 2,578 2,538 2,541 5,800
2018/11/19 2,547 2,570 2,517 2,554 6,100
2018/11/16 2,572 2,576 2,528 2,547 6,700
2018/11/15 2,522 2,603 2,513 2,557 7,400
2018/11/14 2,543 2,585 2,534 2,534 7,000
2018/11/13 2,487 2,559 2,483 2,543 9,300
2018/11/12 2,490 2,501 2,475 2,487 4,300
2018/11/09 2,494 2,533 2,488 2,494 5,000
2018/11/08 2,534 2,560 2,492 2,505 5,800
2018/11/07 2,522 2,566 2,499 2,508 4,000
2018/11/06 2,465 2,523 2,465 2,499 4,000
2018/11/05 2,454 2,499 2,454 2,464 9,900
2018/11/02 2,533 2,542 2,472 2,500 12,100
2018/11/01 2,526 2,535 2,466 2,506 9,300
2018/10/31 2,515 2,534 2,486 2,514 8,300
2018/10/30 2,440 2,534 2,435 2,527 20,000
2018/10/29 2,414 2,464 2,403 2,403 7,400
2018/10/26 2,441 2,444 2,407 2,410 5,800
2018/10/25 2,450 2,453 2,402 2,407 10,200
2018/10/24 2,513 2,513 2,432 2,475 10,300
2018/10/23 2,518 2,518 2,470 2,470 8,800
2018/10/22 2,508 2,560 2,497 2,513 3,000
2018/10/19 2,491 2,530 2,489 2,508 5,900
2018/10/18 2,578 2,580 2,515 2,530 9,000
2018/10/17 2,499 2,561 2,499 2,555 6,700
2018/10/16 2,497 2,509 2,480 2,484 7,600
2018/10/15 2,550 2,550 2,501 2,506 9,200
2018/10/12 2,581 2,583 2,550 2,550 9,300
2018/10/11 2,613 2,646 2,580 2,583 11,600
2018/10/10 2,623 2,691 2,623 2,663 6,100
2018/10/09 2,673 2,673 2,567 2,623 5,200
2018/10/05 2,633 2,674 2,625 2,673 4,300
2018/10/04 2,616 2,658 2,613 2,623 5,300
2018/10/03 2,606 2,630 2,600 2,610 6,700
2018/10/02 2,641 2,660 2,611 2,628 10,200
2018/10/01 2,624 2,633 2,592 2,625 6,100
2018/09/28 2,673 2,710 2,643 2,643 5,300
2018/09/27 2,702 2,726 2,679 2,697 15,800
2018/09/26 2,705 2,710 2,625 2,702 18,400
2018/09/25 2,670 2,760 2,659 2,760 18,400
2018/09/21 2,643 2,666 2,604 2,643 16,000
2018/09/20 2,613 2,667 2,594 2,648 12,800
2018/09/19 2,589 2,640 2,575 2,632 11,200
2018/09/18 2,570 2,599 2,556 2,559 10,400
2018/09/14 2,594 2,597 2,560 2,592 18,100
2018/09/13 2,624 2,624 2,550 2,569 8,300
2018/09/12 2,555 2,613 2,521 2,603 9,900
2018/09/11 2,564 2,586 2,536 2,585 5,200
2018/09/10 2,516 2,581 2,516 2,564 4,600
2018/09/07 2,534 2,555 2,496 2,550 6,800
2018/09/06 2,560 2,569 2,541 2,542 3,000
2018/09/05 2,560 2,562 2,534 2,537 6,200
2018/09/04 2,610 2,610 2,560 2,584 7,700
2018/09/03 2,565 2,586 2,552 2,586 4,900
2018/08/31 2,605 2,626 2,587 2,587 6,800
2018/08/30 2,612 2,627 2,608 2,608 3,500
2018/08/29 2,596 2,607 2,578 2,592 2,600
2018/08/28 2,617 2,622 2,574 2,574 3,200
2018/08/27 2,569 2,620 2,569 2,617 1,800
2018/08/24 2,569 2,584 2,566 2,577 1,500
2018/08/23 2,569 2,586 2,564 2,564 1,700
2018/08/22 2,558 2,579 2,558 2,569 4,200
2018/08/21 2,600 2,601 2,555 2,555 9,300
2018/08/20 2,660 2,664 2,628 2,639 7,500
2018/08/17 2,676 2,683 2,641 2,643 7,100
2018/08/16 2,630 2,649 2,603 2,649 4,100
2018/08/15 2,655 2,677 2,625 2,636 5,300
2018/08/14 2,623 2,657 2,623 2,655 4,100
2018/08/13 2,635 2,685 2,602 2,623 10,000
2018/08/10 2,679 2,679 2,642 2,665 5,400
2018/08/09 2,679 2,679 2,651 2,665 2,800
2018/08/08 2,670 2,700 2,636 2,664 5,400
2018/08/07 2,612 2,666 2,595 2,657 7,700
2018/08/06 2,598 2,640 2,585 2,600 11,500
2018/08/03 2,640 2,648 2,610 2,610 13,300
2018/08/02 2,706 2,734 2,640 2,661 12,000
2018/08/01 2,662 2,734 2,640 2,699 10,900
2018/07/31 2,780 2,780 2,612 2,612 14,400
2018/07/30 2,697 2,757 2,681 2,755 25,100
2018/07/27 2,679 2,699 2,675 2,690 9,300
2018/07/26 2,677 2,677 2,656 2,673 7,500
2018/07/25 2,625 2,686 2,622 2,638 8,000
2018/07/24 2,647 2,687 2,613 2,637 8,300
2018/07/23 2,535 2,707 2,535 2,647 13,300
2018/07/20 2,557 2,567 2,509 2,509 6,200
2018/07/19 2,570 2,595 2,545 2,589 12,300
2018/07/18 2,522 2,539 2,521 2,525 6,900
2018/07/17 2,502 2,549 2,502 2,510 7,500
2018/07/13 2,525 2,546 2,496 2,497 6,000
2018/07/12 2,527 2,565 2,506 2,515 9,800
2018/07/11 2,497 2,539 2,484 2,515 8,100
2018/07/10 2,505 2,560 2,502 2,502 9,300
2018/07/09 2,501 2,536 2,484 2,484 6,700
2018/07/06 2,491 2,505 2,483 2,501 4,900
2018/07/05 2,536 2,536 2,456 2,456 13,300
2018/07/04 2,540 2,580 2,540 2,540 10,400
2018/07/03 2,640 2,640 2,570 2,573 11,700
2018/07/02 2,696 2,696 2,610 2,620 7,900
2018/06/29 2,662 2,676 2,654 2,669 3,400
2018/06/28 2,621 2,652 2,621 2,649 6,800
2018/06/27 2,621 2,642 2,621 2,630 4,300
2018/06/26 2,586 2,658 2,581 2,651 5,600
2018/06/25 2,620 2,630 2,581 2,592 8,500
2018/06/22 2,652 2,664 2,610 2,628 16,800
2018/06/21 2,733 2,733 2,667 2,677 13,600
2018/06/20 2,752 2,752 2,707 2,740 12,300
2018/06/19 2,778 2,778 2,752 2,752 8,300
2018/06/18 2,805 2,806 2,763 2,778 12,000
2018/06/15 2,805 2,813 2,791 2,805 12,000
2018/06/14 2,779 2,800 2,779 2,796 7,700
2018/06/13 2,773 2,779 2,773 2,779 4,200
2018/06/12 2,787 2,787 2,766 2,767 6,400
2018/06/11 2,785 2,787 2,772 2,772 7,200
2018/06/08 2,783 2,797 2,775 2,782 16,900
2018/06/07 2,803 2,815 2,801 2,813 3,900
2018/06/06 2,800 2,805 2,789 2,803 5,900
2018/06/05 2,821 2,834 2,811 2,814 4,600
2018/06/04 2,810 2,850 2,790 2,838 15,600
2018/06/01 2,789 2,830 2,771 2,798 12,800
2018/05/31 2,796 2,808 2,780 2,787 7,100
2018/05/30 2,803 2,822 2,781 2,793 9,300
2018/05/29 2,857 2,857 2,830 2,830 2,400
2018/05/28 2,823 2,857 2,805 2,857 8,400
2018/05/25 2,870 2,870 2,828 2,834 5,200
2018/05/24 2,844 2,883 2,820 2,858 6,200
2018/05/23 2,831 2,846 2,825 2,841 3,000
2018/05/22 2,838 2,843 2,828 2,831 2,800
2018/05/21 2,865 2,865 2,834 2,838 6,600
2018/05/18 2,877 2,882 2,855 2,880 5,600
2018/05/17 2,858 2,899 2,844 2,877 4,100
2018/05/16 2,862 2,862 2,830 2,842 8,400
2018/05/15 2,978 2,978 2,854 2,862 14,100
2018/05/14 2,971 2,987 2,935 2,984 6,200
2018/05/11 2,911 2,971 2,911 2,971 5,400
2018/05/10 2,920 2,927 2,907 2,927 2,300
2018/05/09 2,894 2,933 2,892 2,930 5,300
2018/05/08 2,829 2,906 2,829 2,895 9,900
2018/05/07 2,810 2,820 2,804 2,819 4,900
2018/05/02 2,824 2,831 2,806 2,815 6,800
2018/05/01 2,852 2,852 2,805 2,811 10,300
2018/04/27 2,889 2,892 2,852 2,859 6,600
2018/04/26 2,910 2,921 2,876 2,881 5,600
2018/04/25 2,918 2,929 2,885 2,909 4,500
2018/04/24 2,867 2,915 2,867 2,913 5,800
2018/04/23 2,844 2,863 2,840 2,849 3,400
2018/04/20 2,837 2,848 2,818 2,825 8,700
2018/04/19 2,862 2,886 2,856 2,861 5,800
2018/04/18 2,890 2,896 2,862 2,881 8,300
2018/04/17 2,925 2,927 2,855 2,882 4,300
2018/04/16 2,909 2,918 2,889 2,918 3,700
2018/04/13 2,866 2,929 2,866 2,909 4,600
2018/04/12 2,854 2,879 2,854 2,864 4,000
2018/04/11 2,895 2,895 2,863 2,865 2,900
2018/04/10 2,870 2,906 2,848 2,895 5,300
2018/04/09 2,881 2,886 2,874 2,880 3,900
2018/04/06 2,887 2,904 2,881 2,881 4,800
2018/04/05 2,894 2,924 2,841 2,910 8,800
2018/04/04 2,829 2,890 2,829 2,866 11,400
2018/04/03 2,830 2,862 2,815 2,839 23,200
2018/04/02 2,973 2,973 2,902 2,902 8,500
2018/03/30 3,010 3,010 2,950 2,973 4,700
2018/03/29 3,020 3,020 2,938 2,982 6,900
2018/03/28 3,025 3,035 2,971 3,005 18,300
2018/03/27 3,020 3,105 3,005 3,105 35,700
2018/03/26 2,966 2,976 2,930 2,976 12,700
2018/03/23 3,000 3,000 2,957 2,966 24,000
2018/03/22 3,020 3,040 3,000 3,035 8,000
2018/03/20 3,020 3,045 3,000 3,025 9,700
2018/03/19 3,070 3,070 3,010 3,030 13,900
2018/03/16 3,040 3,095 3,015 3,095 18,200
2018/03/15 3,040 3,040 3,010 3,015 4,500
2018/03/14 2,994 3,060 2,994 3,040 4,400
2018/03/13 2,993 3,035 2,978 3,025 4,500
2018/03/12 2,936 2,995 2,936 2,995 9,200
2018/03/09 2,943 2,964 2,923 2,936 10,000
2018/03/08 2,931 2,968 2,930 2,937 4,900
2018/03/07 2,924 2,949 2,903 2,934 8,100
2018/03/06 2,920 2,953 2,920 2,934 4,900
2018/03/05 2,904 2,919 2,900 2,909 10,600
2018/03/02 2,940 2,940 2,915 2,920 12,400
2018/03/01 2,990 2,990 2,940 2,953 12,100
2018/02/28 3,020 3,035 2,992 2,992 7,700
2018/02/27 3,045 3,055 3,020 3,025 5,200
2018/02/26 3,070 3,100 3,025 3,030 7,700
2018/02/23 3,035 3,065 2,998 3,050 2,900
2018/02/22 3,000 3,030 2,993 3,020 5,600
2018/02/21 3,030 3,055 3,005 3,010 5,500
2018/02/20 3,090 3,090 3,015 3,050 6,700
2018/02/19 3,000 3,090 2,999 3,070 11,100
2018/02/16 2,948 2,987 2,945 2,952 4,900
2018/02/15 2,942 2,973 2,923 2,924 3,700
2018/02/14 2,943 2,973 2,921 2,932 6,600
2018/02/13 3,010 3,030 2,931 2,939 14,300
2018/02/09 3,005 3,020 2,980 2,996 14,600
2018/02/08 3,040 3,095 3,035 3,040 8,700
2018/02/07 3,110 3,195 3,030 3,040 11,400
2018/02/06 3,105 3,130 3,035 3,065 19,600
2018/02/05 3,210 3,225 3,170 3,180 9,600
2018/02/02 3,285 3,340 3,265 3,280 13,500
2018/02/01 3,170 3,275 3,160 3,275 13,800
2018/01/31 3,135 3,170 3,085 3,100 11,400
2018/01/30 3,140 3,140 3,090 3,100 11,500
2018/01/29 3,115 3,145 3,090 3,115 8,700
2018/01/26 3,125 3,145 3,090 3,115 10,300
2018/01/25 3,130 3,145 3,100 3,100 7,500
2018/01/24 3,155 3,280 3,050 3,175 11,000
2018/01/23 3,120 3,160 3,100 3,160 5,100
2018/01/22 3,075 3,095 3,070 3,085 4,300
2018/01/19 3,120 3,135 3,055 3,080 10,500
2018/01/18 3,195 3,195 3,125 3,125 9,900
2018/01/17 3,165 3,190 3,130 3,175 6,900
2018/01/16 3,230 3,245 3,175 3,200 7,600
2018/01/15 3,195 3,250 3,195 3,225 6,600
2018/01/12 3,225 3,225 3,165 3,195 8,600
2018/01/11 3,215 3,250 3,210 3,240 5,500
2018/01/10 3,215 3,245 3,215 3,230 5,600
2018/01/09 3,235 3,260 3,195 3,215 6,400
2018/01/05 3,225 3,240 3,205 3,235 13,500
2018/01/04 3,145 3,200 3,130 3,190 11,700

このページの先頭へ