8524 (株)北洋銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 424 | 432 | 421 | 421 | 956,600 | 421 |
| 2015-12-29 | 419 | 428 | 414 | 428 | 615,300 | 428 |
| 2015-12-28 | 405 | 418 | 405 | 416 | 643,700 | 416 |
| 2015-12-25 | 413 | 416 | 404 | 407 | 811,000 | 407 |
| 2015-12-24 | 415 | 419 | 413 | 413 | 654,900 | 413 |
| 2015-12-22 | 409 | 418 | 409 | 413 | 748,700 | 413 |
| 2015-12-21 | 410 | 411 | 404 | 408 | 1,329,100 | 408 |
| 2015-12-18 | 430 | 430 | 414 | 416 | 2,156,900 | 416 |
| 2015-12-17 | 434 | 437 | 428 | 432 | 884,000 | 432 |
| 2015-12-16 | 429 | 432 | 422 | 426 | 1,146,700 | 426 |
| 2015-12-15 | 431 | 432 | 424 | 424 | 584,400 | 424 |
| 2015-12-14 | 430 | 437 | 428 | 434 | 486,500 | 434 |
| 2015-12-11 | 433 | 442 | 431 | 438 | 870,000 | 438 |
| 2015-12-10 | 440 | 442 | 434 | 438 | 647,500 | 438 |
| 2015-12-09 | 443 | 448 | 441 | 444 | 440,900 | 444 |
| 2015-12-08 | 448 | 450 | 441 | 444 | 862,600 | 444 |
| 2015-12-07 | 451 | 458 | 448 | 448 | 490,900 | 448 |
| 2015-12-04 | 446 | 450 | 444 | 448 | 889,200 | 448 |
| 2015-12-03 | 451 | 456 | 447 | 453 | 768,800 | 453 |
| 2015-12-02 | 456 | 460 | 454 | 456 | 984,900 | 456 |
| 2015-12-01 | 459 | 459 | 454 | 457 | 587,400 | 457 |
| 2015-11-30 | 465 | 466 | 458 | 458 | 513,500 | 458 |
| 2015-11-27 | 470 | 474 | 467 | 468 | 351,800 | 468 |
| 2015-11-26 | 471 | 473 | 468 | 471 | 398,000 | 471 |
| 2015-11-25 | 476 | 476 | 466 | 469 | 403,800 | 469 |
| 2015-11-24 | 484 | 484 | 473 | 474 | 600,000 | 474 |
| 2015-11-20 | 473 | 484 | 473 | 482 | 959,900 | 482 |
| 2015-11-19 | 471 | 478 | 461 | 469 | 860,100 | 469 |
| 2015-11-18 | 474 | 474 | 460 | 463 | 1,007,100 | 463 |
| 2015-11-17 | 472 | 475 | 464 | 471 | 661,700 | 471 |
| 2015-11-16 | 462 | 468 | 460 | 468 | 400,500 | 468 |
| 2015-11-13 | 465 | 469 | 462 | 469 | 489,600 | 469 |
| 2015-11-12 | 475 | 477 | 468 | 470 | 426,000 | 470 |
| 2015-11-11 | 471 | 476 | 469 | 473 | 537,000 | 473 |
| 2015-11-10 | 464 | 476 | 464 | 474 | 558,200 | 474 |
| 2015-11-09 | 468 | 477 | 468 | 472 | 706,900 | 472 |
| 2015-11-06 | 463 | 466 | 460 | 463 | 456,800 | 463 |
| 2015-11-05 | 454 | 462 | 453 | 461 | 437,700 | 461 |
| 2015-11-04 | 459 | 461 | 451 | 453 | 943,700 | 453 |
| 2015-11-02 | 459 | 461 | 451 | 451 | 667,400 | 451 |
| 2015-10-30 | 463 | 472 | 460 | 467 | 588,900 | 467 |
| 2015-10-29 | 468 | 472 | 463 | 468 | 623,400 | 468 |
| 2015-10-28 | 466 | 467 | 460 | 464 | 486,000 | 464 |
| 2015-10-27 | 477 | 477 | 465 | 465 | 541,100 | 465 |
| 2015-10-26 | 478 | 480 | 473 | 475 | 818,900 | 475 |
| 2015-10-23 | 475 | 480 | 472 | 475 | 629,900 | 475 |
| 2015-10-22 | 464 | 474 | 464 | 466 | 537,500 | 466 |
| 2015-10-21 | 456 | 471 | 456 | 469 | 560,300 | 469 |
| 2015-10-20 | 462 | 464 | 456 | 460 | 652,900 | 460 |
| 2015-10-19 | 464 | 465 | 453 | 457 | 834,800 | 457 |
| 2015-10-16 | 454 | 470 | 454 | 461 | 1,020,800 | 461 |
| 2015-10-15 | 446 | 459 | 446 | 447 | 2,160,200 | 447 |
| 2015-10-14 | 467 | 468 | 452 | 454 | 1,232,400 | 454 |
| 2015-10-13 | 480 | 481 | 468 | 469 | 588,200 | 469 |
| 2015-10-09 | 488 | 488 | 474 | 487 | 636,700 | 487 |
| 2015-10-08 | 484 | 485 | 478 | 481 | 451,800 | 481 |
| 2015-10-07 | 479 | 488 | 477 | 488 | 719,100 | 488 |
| 2015-10-06 | 481 | 483 | 477 | 480 | 719,100 | 480 |
| 2015-10-05 | 481 | 483 | 471 | 473 | 542,400 | 473 |
| 2015-10-02 | 478 | 478 | 468 | 473 | 713,600 | 473 |
| 2015-10-01 | 475 | 483 | 462 | 477 | 982,500 | 477 |
| 2015-09-30 | 466 | 479 | 463 | 472 | 1,042,800 | 472 |
| 2015-09-29 | 456 | 458 | 445 | 454 | 1,211,700 | 454 |
| 2015-09-28 | 473 | 474 | 462 | 466 | 1,123,800 | 466 |
| 2015-09-25 | 454 | 474 | 452 | 473 | 1,207,000 | 473 |
| 2015-09-24 | 459 | 468 | 452 | 452 | 1,216,600 | 452 |
| 2015-09-18 | 487 | 488 | 471 | 471 | 1,026,000 | 471 |
| 2015-09-17 | 484 | 490 | 479 | 487 | 745,300 | 487 |
| 2015-09-16 | 480 | 487 | 474 | 483 | 695,100 | 483 |
| 2015-09-15 | 482 | 490 | 475 | 475 | 606,000 | 475 |
| 2015-09-14 | 485 | 485 | 475 | 478 | 488,800 | 478 |
| 2015-09-11 | 463 | 483 | 463 | 481 | 1,078,500 | 481 |
| 2015-09-10 | 468 | 476 | 464 | 471 | 987,100 | 471 |
| 2015-09-09 | 472 | 484 | 470 | 484 | 745,100 | 484 |
| 2015-09-08 | 462 | 467 | 456 | 456 | 617,300 | 456 |
| 2015-09-07 | 457 | 465 | 449 | 462 | 717,500 | 462 |
| 2015-09-04 | 477 | 477 | 457 | 463 | 1,002,200 | 463 |
| 2015-09-03 | 482 | 488 | 469 | 470 | 789,800 | 470 |
| 2015-09-02 | 460 | 491 | 460 | 478 | 1,278,200 | 478 |
| 2015-09-01 | 486 | 494 | 475 | 475 | 946,100 | 475 |
| 2015-08-31 | 494 | 498 | 483 | 488 | 852,100 | 488 |
| 2015-08-28 | 489 | 501 | 487 | 496 | 831,300 | 496 |
| 2015-08-27 | 473 | 491 | 472 | 473 | 1,164,500 | 473 |
| 2015-08-26 | 446 | 464 | 445 | 463 | 905,900 | 463 |
| 2015-08-25 | 446 | 466 | 441 | 448 | 1,527,500 | 448 |
| 2015-08-24 | 497 | 505 | 466 | 468 | 1,420,500 | 468 |
| 2015-08-21 | 526 | 528 | 510 | 510 | 1,188,900 | 510 |
| 2015-08-20 | 546 | 548 | 537 | 538 | 726,500 | 538 |
| 2015-08-19 | 555 | 559 | 549 | 549 | 593,200 | 549 |
| 2015-08-18 | 557 | 563 | 555 | 559 | 416,500 | 559 |
| 2015-08-17 | 557 | 565 | 551 | 556 | 696,800 | 556 |
| 2015-08-14 | 562 | 562 | 551 | 558 | 636,900 | 558 |
| 2015-08-13 | 554 | 563 | 550 | 562 | 929,300 | 562 |
| 2015-08-12 | 556 | 569 | 554 | 560 | 810,400 | 560 |
| 2015-08-11 | 562 | 562 | 551 | 557 | 689,400 | 557 |
| 2015-08-10 | 564 | 564 | 550 | 562 | 699,500 | 562 |
| 2015-08-07 | 556 | 564 | 545 | 563 | 923,500 | 563 |
| 2015-08-06 | 563 | 570 | 558 | 560 | 798,000 | 560 |
| 2015-08-05 | 551 | 565 | 551 | 559 | 908,600 | 559 |
| 2015-08-04 | 545 | 553 | 541 | 549 | 1,630,900 | 549 |
| 2015-08-03 | 542 | 546 | 537 | 546 | 728,900 | 546 |
| 2015-07-31 | 545 | 548 | 533 | 545 | 830,400 | 545 |
| 2015-07-30 | 538 | 547 | 538 | 543 | 635,000 | 543 |
| 2015-07-29 | 537 | 542 | 531 | 535 | 945,900 | 535 |
| 2015-07-28 | 538 | 543 | 531 | 537 | 1,205,700 | 537 |
| 2015-07-27 | 545 | 549 | 542 | 545 | 669,300 | 545 |
| 2015-07-24 | 559 | 567 | 549 | 552 | 920,700 | 552 |
| 2015-07-23 | 554 | 563 | 551 | 563 | 782,500 | 563 |
| 2015-07-22 | 554 | 560 | 552 | 554 | 574,800 | 554 |
| 2015-07-21 | 565 | 565 | 550 | 563 | 775,100 | 563 |
| 2015-07-17 | 564 | 568 | 555 | 560 | 895,100 | 560 |
| 2015-07-16 | 568 | 571 | 562 | 564 | 827,100 | 564 |
| 2015-07-15 | 559 | 564 | 552 | 563 | 1,018,400 | 563 |
| 2015-07-14 | 552 | 563 | 551 | 555 | 716,500 | 555 |
| 2015-07-13 | 534 | 545 | 532 | 544 | 911,800 | 544 |
| 2015-07-10 | 520 | 540 | 520 | 526 | 1,180,800 | 526 |
| 2015-07-09 | 516 | 520 | 502 | 515 | 1,505,100 | 515 |
| 2015-07-08 | 545 | 547 | 523 | 525 | 1,342,000 | 525 |
| 2015-07-07 | 551 | 554 | 545 | 549 | 698,000 | 549 |
| 2015-07-06 | 546 | 552 | 538 | 541 | 718,200 | 541 |
| 2015-07-03 | 553 | 562 | 549 | 553 | 845,700 | 553 |
| 2015-07-02 | 548 | 556 | 545 | 553 | 1,128,700 | 553 |
| 2015-07-01 | 549 | 554 | 542 | 543 | 1,162,200 | 543 |
| 2015-06-30 | 536 | 549 | 533 | 547 | 1,807,400 | 547 |
| 2015-06-29 | 520 | 537 | 519 | 534 | 1,364,000 | 534 |
| 2015-06-26 | 550 | 552 | 530 | 539 | 2,222,100 | 539 |
| 2015-06-25 | 520 | 522 | 515 | 516 | 717,700 | 516 |
| 2015-06-24 | 518 | 527 | 517 | 522 | 1,362,400 | 522 |
| 2015-06-23 | 508 | 515 | 507 | 513 | 903,300 | 513 |
| 2015-06-22 | 493 | 504 | 491 | 503 | 859,500 | 503 |
| 2015-06-19 | 494 | 496 | 488 | 493 | 704,500 | 493 |
| 2015-06-18 | 494 | 496 | 482 | 486 | 895,700 | 486 |
| 2015-06-17 | 500 | 503 | 490 | 494 | 889,000 | 494 |
| 2015-06-16 | 508 | 509 | 496 | 497 | 916,900 | 497 |
| 2015-06-15 | 510 | 515 | 508 | 510 | 808,800 | 510 |
| 2015-06-12 | 521 | 521 | 509 | 516 | 1,424,000 | 516 |
| 2015-06-11 | 516 | 519 | 512 | 516 | 716,700 | 516 |
| 2015-06-10 | 520 | 520 | 507 | 509 | 1,176,100 | 509 |
| 2015-06-09 | 521 | 526 | 516 | 516 | 836,000 | 516 |
| 2015-06-08 | 527 | 541 | 522 | 526 | 912,500 | 526 |
| 2015-06-05 | 516 | 526 | 514 | 519 | 1,522,100 | 519 |
| 2015-06-04 | 513 | 527 | 513 | 521 | 767,000 | 521 |
| 2015-06-03 | 513 | 519 | 509 | 513 | 962,100 | 513 |
| 2015-06-02 | 527 | 530 | 517 | 518 | 1,205,500 | 518 |
| 2015-06-01 | 516 | 527 | 516 | 525 | 730,900 | 525 |
| 2015-05-29 | 516 | 528 | 515 | 523 | 1,090,900 | 523 |
| 2015-05-28 | 518 | 522 | 512 | 519 | 983,200 | 519 |
| 2015-05-27 | 517 | 521 | 511 | 518 | 932,400 | 518 |
| 2015-05-26 | 521 | 524 | 518 | 519 | 481,900 | 519 |
| 2015-05-25 | 533 | 534 | 521 | 523 | 732,600 | 523 |
| 2015-05-22 | 529 | 540 | 526 | 530 | 1,422,100 | 530 |
| 2015-05-21 | 524 | 530 | 518 | 524 | 973,700 | 524 |
| 2015-05-20 | 531 | 533 | 517 | 519 | 1,482,800 | 519 |
| 2015-05-19 | 529 | 539 | 523 | 527 | 1,679,700 | 527 |
| 2015-05-18 | 485 | 532 | 483 | 532 | 2,548,400 | 532 |
| 2015-05-15 | 482 | 488 | 471 | 485 | 605,800 | 485 |
| 2015-05-14 | 486 | 493 | 477 | 480 | 619,400 | 480 |
| 2015-05-13 | 496 | 502 | 487 | 492 | 701,400 | 492 |
| 2015-05-12 | 492 | 522 | 489 | 502 | 1,318,700 | 502 |
| 2015-05-11 | 493 | 500 | 486 | 489 | 830,800 | 489 |
| 2015-05-08 | 477 | 487 | 473 | 485 | 1,120,700 | 485 |
| 2015-05-07 | 470 | 493 | 470 | 478 | 1,449,600 | 478 |
| 2015-05-01 | 471 | 478 | 462 | 468 | 840,100 | 468 |
| 2015-04-30 | 480 | 493 | 471 | 474 | 1,408,700 | 474 |
| 2015-04-28 | 478 | 481 | 474 | 478 | 505,000 | 478 |
| 2015-04-27 | 481 | 490 | 472 | 477 | 831,600 | 477 |
| 2015-04-24 | 475 | 479 | 471 | 478 | 700,500 | 478 |
| 2015-04-23 | 478 | 483 | 469 | 478 | 1,069,600 | 478 |
| 2015-04-22 | 480 | 480 | 472 | 478 | 1,023,200 | 478 |
| 2015-04-21 | 468 | 481 | 468 | 475 | 868,500 | 475 |
| 2015-04-20 | 478 | 480 | 468 | 470 | 749,200 | 470 |
| 2015-04-17 | 473 | 482 | 471 | 477 | 967,700 | 477 |
| 2015-04-16 | 456 | 477 | 456 | 477 | 948,000 | 477 |
| 2015-04-15 | 451 | 458 | 451 | 452 | 651,500 | 452 |
| 2015-04-14 | 449 | 456 | 445 | 455 | 448,100 | 455 |
| 2015-04-13 | 455 | 455 | 444 | 448 | 397,800 | 448 |
| 2015-04-10 | 453 | 456 | 446 | 451 | 606,200 | 451 |
| 2015-04-09 | 455 | 459 | 450 | 451 | 394,100 | 451 |
| 2015-04-08 | 460 | 461 | 452 | 454 | 768,300 | 454 |
| 2015-04-07 | 453 | 459 | 449 | 457 | 741,700 | 457 |
| 2015-04-06 | 448 | 453 | 445 | 450 | 398,400 | 450 |
| 2015-04-03 | 466 | 466 | 450 | 453 | 1,180,200 | 453 |
| 2015-04-02 | 457 | 473 | 454 | 467 | 994,500 | 467 |
| 2015-04-01 | 455 | 461 | 452 | 457 | 1,458,100 | 457 |
| 2015-03-31 | 471 | 474 | 454 | 454 | 816,800 | 454 |
| 2015-03-30 | 455 | 469 | 455 | 466 | 1,350,200 | 466 |
| 2015-03-27 | 451 | 461 | 446 | 451 | 1,503,900 | 451 |
| 2015-03-26 | 461 | 468 | 455 | 456 | 933,200 | 456 |
| 2015-03-25 | 460 | 464 | 454 | 462 | 831,300 | 462 |
| 2015-03-24 | 463 | 467 | 454 | 461 | 943,800 | 461 |
| 2015-03-23 | 467 | 470 | 459 | 469 | 818,800 | 469 |
| 2015-03-20 | 458 | 467 | 455 | 467 | 1,091,500 | 467 |
| 2015-03-19 | 467 | 469 | 458 | 459 | 962,500 | 459 |
| 2015-03-18 | 473 | 475 | 465 | 469 | 736,700 | 469 |
| 2015-03-17 | 479 | 481 | 471 | 472 | 585,500 | 472 |
| 2015-03-16 | 472 | 483 | 471 | 475 | 1,308,100 | 475 |
| 2015-03-13 | 467 | 479 | 463 | 474 | 1,413,200 | 474 |
| 2015-03-12 | 464 | 472 | 463 | 468 | 998,100 | 468 |
| 2015-03-11 | 460 | 465 | 458 | 464 | 1,399,300 | 464 |
| 2015-03-10 | 470 | 475 | 464 | 469 | 1,171,500 | 469 |
| 2015-03-09 | 475 | 476 | 470 | 472 | 616,400 | 472 |
| 2015-03-06 | 480 | 480 | 474 | 479 | 897,100 | 479 |
| 2015-03-05 | 467 | 480 | 467 | 479 | 723,700 | 479 |
| 2015-03-04 | 470 | 472 | 463 | 469 | 752,400 | 469 |
| 2015-03-03 | 474 | 474 | 467 | 469 | 670,800 | 469 |
| 2015-03-02 | 468 | 473 | 466 | 469 | 569,700 | 469 |
| 2015-02-27 | 470 | 478 | 465 | 468 | 794,600 | 468 |
| 2015-02-26 | 473 | 474 | 466 | 467 | 1,060,300 | 467 |
| 2015-02-25 | 470 | 472 | 465 | 471 | 677,800 | 471 |
| 2015-02-24 | 472 | 477 | 467 | 468 | 706,900 | 468 |
| 2015-02-23 | 484 | 485 | 466 | 470 | 1,006,000 | 470 |
| 2015-02-20 | 487 | 487 | 476 | 483 | 840,500 | 483 |
| 2015-02-19 | 474 | 488 | 474 | 487 | 875,000 | 487 |
| 2015-02-18 | 464 | 482 | 462 | 474 | 1,301,200 | 474 |
| 2015-02-17 | 465 | 471 | 459 | 460 | 1,023,000 | 460 |
| 2015-02-16 | 455 | 468 | 455 | 465 | 853,600 | 465 |
| 2015-02-13 | 456 | 458 | 444 | 448 | 805,800 | 448 |
| 2015-02-12 | 461 | 467 | 451 | 454 | 1,427,600 | 454 |
| 2015-02-10 | 458 | 463 | 449 | 451 | 973,400 | 451 |
| 2015-02-09 | 460 | 460 | 454 | 456 | 564,700 | 456 |
| 2015-02-06 | 460 | 460 | 455 | 458 | 409,600 | 458 |
| 2015-02-05 | 458 | 460 | 448 | 458 | 537,200 | 458 |
| 2015-02-04 | 452 | 464 | 451 | 455 | 852,500 | 455 |
| 2015-02-03 | 450 | 452 | 444 | 448 | 633,800 | 448 |
| 2015-02-02 | 438 | 448 | 435 | 445 | 488,500 | 445 |
| 2015-01-30 | 445 | 449 | 441 | 442 | 350,900 | 442 |
| 2015-01-29 | 440 | 447 | 438 | 442 | 347,400 | 442 |
| 2015-01-28 | 439 | 448 | 436 | 446 | 469,600 | 446 |
| 2015-01-27 | 438 | 444 | 433 | 443 | 450,900 | 443 |
| 2015-01-26 | 429 | 433 | 424 | 433 | 375,200 | 433 |
| 2015-01-23 | 430 | 432 | 427 | 429 | 281,300 | 429 |
| 2015-01-22 | 428 | 431 | 420 | 426 | 622,400 | 426 |
| 2015-01-21 | 442 | 442 | 428 | 431 | 399,000 | 431 |
| 2015-01-20 | 434 | 442 | 431 | 442 | 545,700 | 442 |
| 2015-01-19 | 433 | 434 | 426 | 430 | 470,400 | 430 |
| 2015-01-16 | 430 | 434 | 423 | 430 | 575,200 | 430 |
| 2015-01-15 | 437 | 444 | 432 | 442 | 537,800 | 442 |
| 2015-01-14 | 435 | 444 | 433 | 438 | 508,800 | 438 |
| 2015-01-13 | 438 | 441 | 430 | 438 | 593,600 | 438 |
| 2015-01-09 | 447 | 450 | 442 | 446 | 374,400 | 446 |
| 2015-01-08 | 447 | 450 | 443 | 446 | 567,900 | 446 |
| 2015-01-07 | 444 | 450 | 441 | 445 | 518,800 | 445 |
| 2015-01-06 | 456 | 456 | 446 | 447 | 788,300 | 447 |
| 2015-01-05 | 466 | 469 | 459 | 467 | 353,800 | 467 |
分割・併合履歴 ： なし
