8524 (株)北洋銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 251 | 251 | 241 | 242 | 692,000 | 242 |
| 2012-12-27 | 261 | 265 | 250 | 251 | 844,100 | 251 |
| 2012-12-26 | 250 | 260 | 250 | 260 | 652,700 | 260 |
| 2012-12-25 | 244 | 249 | 242 | 246 | 474,600 | 246 |
| 2012-12-21 | 233 | 240 | 233 | 239 | 1,157,400 | 239 |
| 2012-12-20 | 227 | 234 | 226 | 231 | 859,000 | 231 |
| 2012-12-19 | 227 | 234 | 227 | 234 | 564,400 | 234 |
| 2012-12-18 | 221 | 227 | 221 | 225 | 493,600 | 225 |
| 2012-12-17 | 220 | 223 | 219 | 219 | 593,600 | 219 |
| 2012-12-14 | 222 | 223 | 218 | 218 | 782,900 | 218 |
| 2012-12-13 | 234 | 234 | 227 | 227 | 270,800 | 227 |
| 2012-12-12 | 234 | 235 | 228 | 228 | 383,100 | 228 |
| 2012-12-11 | 235 | 235 | 230 | 231 | 236,000 | 231 |
| 2012-12-10 | 237 | 237 | 232 | 232 | 203,600 | 232 |
| 2012-12-07 | 224 | 236 | 224 | 232 | 604,100 | 232 |
| 2012-12-06 | 222 | 224 | 221 | 224 | 455,600 | 224 |
| 2012-12-05 | 218 | 222 | 218 | 221 | 555,800 | 221 |
| 2012-12-04 | 217 | 218 | 214 | 218 | 457,900 | 218 |
| 2012-12-03 | 220 | 220 | 215 | 216 | 519,400 | 216 |
| 2012-11-30 | 222 | 222 | 215 | 215 | 630,400 | 215 |
| 2012-11-29 | 227 | 233 | 224 | 224 | 374,300 | 224 |
| 2012-11-28 | 237 | 238 | 227 | 227 | 409,200 | 227 |
| 2012-11-27 | 240 | 245 | 236 | 238 | 679,300 | 238 |
| 2012-11-26 | 244 | 247 | 240 | 240 | 764,600 | 240 |
| 2012-11-22 | 237 | 241 | 237 | 240 | 611,000 | 240 |
| 2012-11-21 | 236 | 239 | 234 | 235 | 518,300 | 235 |
| 2012-11-20 | 239 | 239 | 235 | 239 | 599,900 | 239 |
| 2012-11-19 | 228 | 235 | 225 | 234 | 496,700 | 234 |
| 2012-11-16 | 212 | 225 | 210 | 225 | 621,200 | 225 |
| 2012-11-15 | 207 | 211 | 205 | 209 | 434,700 | 209 |
| 2012-11-14 | 207 | 210 | 204 | 206 | 550,200 | 206 |
| 2012-11-13 | 200 | 210 | 199 | 210 | 423,300 | 210 |
| 2012-11-12 | 195 | 201 | 193 | 199 | 373,600 | 199 |
| 2012-11-09 | 199 | 201 | 196 | 199 | 392,800 | 199 |
| 2012-11-08 | 202 | 203 | 196 | 199 | 518,800 | 199 |
| 2012-11-07 | 209 | 210 | 203 | 204 | 375,100 | 204 |
| 2012-11-06 | 211 | 211 | 206 | 206 | 491,400 | 206 |
| 2012-11-05 | 203 | 211 | 203 | 208 | 345,800 | 208 |
| 2012-11-02 | 210 | 216 | 209 | 211 | 433,000 | 211 |
| 2012-11-01 | 211 | 211 | 206 | 210 | 394,100 | 210 |
| 2012-10-31 | 200 | 208 | 200 | 206 | 418,800 | 206 |
| 2012-10-30 | 203 | 207 | 201 | 202 | 427,400 | 202 |
| 2012-10-29 | 203 | 207 | 201 | 206 | 363,200 | 206 |
| 2012-10-26 | 210 | 210 | 203 | 204 | 490,100 | 204 |
| 2012-10-25 | 200 | 209 | 198 | 209 | 766,300 | 209 |
| 2012-10-24 | 192 | 203 | 190 | 200 | 800,300 | 200 |
| 2012-10-23 | 196 | 198 | 191 | 195 | 944,500 | 195 |
| 2012-10-22 | 192 | 196 | 188 | 192 | 526,700 | 192 |
| 2012-10-19 | 186 | 194 | 185 | 191 | 522,800 | 191 |
| 2012-10-18 | 184 | 188 | 181 | 186 | 594,200 | 186 |
| 2012-10-17 | 183 | 184 | 180 | 183 | 583,000 | 183 |
| 2012-10-16 | 180 | 182 | 179 | 181 | 593,000 | 181 |
| 2012-10-15 | 177 | 180 | 176 | 178 | 378,300 | 178 |
| 2012-10-12 | 174 | 180 | 174 | 180 | 703,800 | 180 |
| 2012-10-11 | 174 | 179 | 171 | 176 | 608,700 | 176 |
| 2012-10-10 | 175 | 177 | 171 | 173 | 803,500 | 173 |
| 2012-10-09 | 200 | 201 | 172 | 173 | 1,611,700 | 173 |
| 2012-10-05 | 200 | 201 | 190 | 198 | 1,233,200 | 198 |
| 2012-10-04 | 215 | 225 | 215 | 216 | 421,700 | 216 |
| 2012-10-03 | 225 | 233 | 213 | 217 | 304,600 | 217 |
| 2012-10-02 | 235 | 235 | 227 | 230 | 268,600 | 230 |
| 2012-10-01 | 210 | 227 | 210 | 227 | 234,000 | 227 |
分割・併合履歴 ： なし
