8551 (株)北日本銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,474 | 2,499 | 2,464 | 2,464 | 6,400 | 2,464 |
| 2024-05-01 | 2,490 | 2,511 | 2,471 | 2,503 | 10,100 | 2,503 |
| 2024-04-30 | 2,528 | 2,528 | 2,461 | 2,506 | 10,900 | 2,506 |
| 2024-04-26 | 2,489 | 2,512 | 2,432 | 2,493 | 25,400 | 2,493 |
| 2024-04-25 | 2,441 | 2,441 | 2,383 | 2,384 | 7,400 | 2,384 |
| 2024-04-24 | 2,441 | 2,452 | 2,429 | 2,441 | 7,400 | 2,441 |
| 2024-04-23 | 2,418 | 2,453 | 2,415 | 2,437 | 7,300 | 2,437 |
| 2024-04-22 | 2,380 | 2,416 | 2,371 | 2,387 | 11,000 | 2,387 |
| 2024-04-19 | 2,374 | 2,391 | 2,333 | 2,366 | 14,800 | 2,366 |
| 2024-04-18 | 2,370 | 2,416 | 2,370 | 2,399 | 14,100 | 2,399 |
| 2024-04-17 | 2,444 | 2,444 | 2,370 | 2,370 | 10,400 | 2,370 |
| 2024-04-16 | 2,478 | 2,514 | 2,435 | 2,438 | 16,400 | 2,438 |
| 2024-04-15 | 2,470 | 2,490 | 2,441 | 2,472 | 9,900 | 2,472 |
| 2024-04-12 | 2,450 | 2,474 | 2,436 | 2,470 | 8,300 | 2,470 |
| 2024-04-11 | 2,392 | 2,437 | 2,386 | 2,431 | 12,400 | 2,431 |
| 2024-04-10 | 2,416 | 2,419 | 2,385 | 2,394 | 8,000 | 2,394 |
| 2024-04-09 | 2,402 | 2,415 | 2,387 | 2,405 | 8,100 | 2,405 |
| 2024-04-08 | 2,386 | 2,420 | 2,384 | 2,402 | 6,500 | 2,402 |
| 2024-04-05 | 2,364 | 2,383 | 2,331 | 2,372 | 8,500 | 2,372 |
| 2024-04-04 | 2,374 | 2,408 | 2,373 | 2,373 | 6,800 | 2,373 |
| 2024-04-03 | 2,333 | 2,405 | 2,317 | 2,373 | 15,000 | 2,373 |
| 2024-04-02 | 2,404 | 2,418 | 2,317 | 2,352 | 22,300 | 2,352 |
| 2024-04-01 | 2,451 | 2,451 | 2,394 | 2,418 | 11,800 | 2,418 |
| 2024-03-29 | 2,451 | 2,499 | 2,451 | 2,462 | 11,700 | 2,462 |
| 2024-03-28 | 2,530 | 2,533 | 2,431 | 2,451 | 23,100 | 2,451 |
| 2024-03-27 | 2,549 | 2,593 | 2,544 | 2,561 | 29,100 | 2,561 |
| 2024-03-26 | 2,514 | 2,543 | 2,477 | 2,515 | 12,000 | 2,515 |
| 2024-03-25 | 2,598 | 2,598 | 2,528 | 2,528 | 20,900 | 2,528 |
| 2024-03-22 | 2,570 | 2,610 | 2,539 | 2,600 | 24,100 | 2,600 |
| 2024-03-21 | 2,488 | 2,551 | 2,463 | 2,540 | 17,600 | 2,540 |
| 2024-03-19 | 2,446 | 2,470 | 2,441 | 2,462 | 16,300 | 2,462 |
| 2024-03-18 | 2,423 | 2,463 | 2,403 | 2,445 | 19,100 | 2,445 |
| 2024-03-15 | 2,390 | 2,428 | 2,383 | 2,407 | 17,400 | 2,407 |
| 2024-03-14 | 2,366 | 2,389 | 2,335 | 2,389 | 12,000 | 2,389 |
| 2024-03-13 | 2,351 | 2,388 | 2,335 | 2,370 | 14,300 | 2,370 |
| 2024-03-12 | 2,320 | 2,364 | 2,291 | 2,351 | 18,300 | 2,351 |
| 2024-03-11 | 2,418 | 2,418 | 2,300 | 2,336 | 26,600 | 2,336 |
| 2024-03-08 | 2,351 | 2,430 | 2,342 | 2,413 | 25,000 | 2,413 |
| 2024-03-07 | 2,344 | 2,381 | 2,340 | 2,365 | 16,400 | 2,365 |
| 2024-03-06 | 2,262 | 2,338 | 2,262 | 2,327 | 15,700 | 2,327 |
| 2024-03-05 | 2,261 | 2,299 | 2,234 | 2,284 | 17,200 | 2,284 |
| 2024-03-04 | 2,329 | 2,329 | 2,246 | 2,258 | 33,500 | 2,258 |
| 2024-03-01 | 2,221 | 2,320 | 2,221 | 2,315 | 27,400 | 2,315 |
| 2024-02-29 | 2,201 | 2,236 | 2,176 | 2,215 | 11,600 | 2,215 |
| 2024-02-28 | 2,164 | 2,222 | 2,161 | 2,185 | 15,600 | 2,185 |
| 2024-02-27 | 2,133 | 2,185 | 2,133 | 2,163 | 16,200 | 2,163 |
| 2024-02-26 | 2,160 | 2,160 | 2,128 | 2,133 | 9,300 | 2,133 |
| 2024-02-22 | 2,123 | 2,152 | 2,123 | 2,147 | 7,800 | 2,147 |
| 2024-02-21 | 2,115 | 2,136 | 2,106 | 2,122 | 8,800 | 2,122 |
| 2024-02-20 | 2,156 | 2,156 | 2,121 | 2,127 | 10,900 | 2,127 |
| 2024-02-19 | 2,099 | 2,143 | 2,090 | 2,143 | 13,200 | 2,143 |
| 2024-02-16 | 2,087 | 2,102 | 2,078 | 2,099 | 22,900 | 2,099 |
| 2024-02-15 | 2,144 | 2,160 | 2,088 | 2,093 | 24,700 | 2,093 |
| 2024-02-14 | 2,170 | 2,170 | 2,146 | 2,152 | 16,400 | 2,152 |
| 2024-02-13 | 2,176 | 2,200 | 2,170 | 2,199 | 12,400 | 2,199 |
| 2024-02-09 | 2,190 | 2,211 | 2,177 | 2,177 | 13,200 | 2,177 |
| 2024-02-08 | 2,214 | 2,222 | 2,198 | 2,206 | 11,600 | 2,206 |
| 2024-02-07 | 2,217 | 2,240 | 2,215 | 2,231 | 8,200 | 2,231 |
| 2024-02-06 | 2,254 | 2,254 | 2,220 | 2,220 | 15,000 | 2,220 |
| 2024-02-05 | 2,248 | 2,283 | 2,248 | 2,252 | 9,900 | 2,252 |
| 2024-02-02 | 2,286 | 2,286 | 2,235 | 2,240 | 12,600 | 2,240 |
| 2024-02-01 | 2,240 | 2,287 | 2,232 | 2,277 | 22,600 | 2,277 |
| 2024-01-31 | 2,230 | 2,260 | 2,215 | 2,260 | 12,500 | 2,260 |
| 2024-01-30 | 2,283 | 2,283 | 2,230 | 2,230 | 11,800 | 2,230 |
| 2024-01-29 | 2,268 | 2,297 | 2,251 | 2,284 | 10,700 | 2,284 |
| 2024-01-26 | 2,256 | 2,299 | 2,232 | 2,246 | 19,800 | 2,246 |
| 2024-01-25 | 2,250 | 2,270 | 2,236 | 2,248 | 13,400 | 2,248 |
| 2024-01-24 | 2,196 | 2,247 | 2,196 | 2,246 | 13,600 | 2,246 |
| 2024-01-23 | 2,213 | 2,213 | 2,191 | 2,197 | 6,800 | 2,197 |
| 2024-01-22 | 2,177 | 2,213 | 2,177 | 2,193 | 8,200 | 2,193 |
| 2024-01-19 | 2,173 | 2,175 | 2,152 | 2,163 | 9,000 | 2,163 |
| 2024-01-18 | 2,161 | 2,181 | 2,157 | 2,181 | 9,200 | 2,181 |
| 2024-01-17 | 2,168 | 2,192 | 2,161 | 2,161 | 9,900 | 2,161 |
| 2024-01-16 | 2,191 | 2,191 | 2,160 | 2,168 | 8,600 | 2,168 |
| 2024-01-15 | 2,160 | 2,197 | 2,160 | 2,193 | 6,000 | 2,193 |
| 2024-01-12 | 2,178 | 2,179 | 2,144 | 2,147 | 10,400 | 2,147 |
| 2024-01-11 | 2,149 | 2,179 | 2,149 | 2,164 | 10,400 | 2,164 |
| 2024-01-10 | 2,143 | 2,169 | 2,141 | 2,148 | 10,700 | 2,148 |
| 2024-01-09 | 2,150 | 2,156 | 2,138 | 2,147 | 10,300 | 2,147 |
| 2024-01-05 | 2,135 | 2,145 | 2,122 | 2,144 | 11,300 | 2,144 |
| 2024-01-04 | 2,115 | 2,116 | 2,081 | 2,115 | 16,500 | 2,115 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株
