8551 (株)北日本銀行の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	7,766	7,866	7,766	7,866	798	6,582.98
1990-12-26	7,666	7,666	7,666	7,666	100	6,415.60
1990-12-25	7,666	7,666	7,666	7,666	1,197	6,415.60
1990-12-21	7,666	7,666	7,666	7,666	200	6,415.60
1990-12-20	7,666	7,766	7,666	7,766	898	6,499.29
1990-12-19	7,666	7,766	7,666	7,766	1,197	6,499.29
1990-12-18	7,666	7,666	7,666	7,666	1,996	6,415.60
1990-12-17	7,566	7,566	7,566	7,566	100	6,331.91
1990-12-11	7,666	7,666	7,666	7,666	299	6,415.60
1990-12-07	7,766	7,766	7,766	7,766	100	6,499.29
1990-12-06	7,866	7,866	7,866	7,866	499	6,582.98
1990-11-28	8,027	8,067	8,017	8,067	2,694	6,751.19
1990-11-27	7,766	7,917	7,766	7,917	5,389	6,625.66
1990-11-26	7,766	7,766	7,766	7,766	200	6,499.29
1990-11-22	7,716	7,766	7,716	7,766	2,794	6,499.29
1990-11-21	7,616	7,716	7,616	7,716	2,694	6,457.44
1990-11-19	7,616	7,616	7,616	7,616	100	6,373.75
1990-11-16	7,616	7,716	7,616	7,626	1,197	6,382.12
1990-11-15	7,516	7,566	7,516	7,566	399	6,331.91
1990-11-14	7,325	7,516	7,325	7,516	1,597	6,290.07
1990-11-06	7,927	7,927	7,927	7,927	100	6,634.03
1990-11-05	7,927	7,927	7,927	7,927	100	6,634.03
1990-11-02	8,027	8,027	7,927	7,927	798	6,634.03
1990-11-01	8,217	8,217	8,017	8,027	798	6,717.72
1990-10-31	8,037	8,217	8,037	8,217	1,197	6,876.73
1990-10-30	8,027	8,127	8,027	8,037	5,089	6,726.09
1990-10-26	8,718	8,718	8,718	8,718	1,197	7,296.01
1990-10-25	8,818	8,818	8,818	8,818	200	7,379.70
1990-10-24	8,818	8,818	8,818	8,818	998	7,379.70
1990-10-23	8,929	8,929	8,828	8,828	699	7,388.07
1990-10-22	8,919	8,919	8,909	8,909	3,493	7,455.85
1990-10-18	8,899	8,899	8,899	8,899	798	7,447.49
1990-10-17	8,899	8,899	8,899	8,899	100	7,447.49
1990-10-16	8,899	8,909	8,899	8,899	599	7,447.49
1990-10-09	9,510	9,510	9,410	9,410	200	7,875.14
1990-10-08	9,410	9,410	9,410	9,410	100	7,875.14
1990-10-04	9,410	9,410	9,410	9,410	100	7,875.14
1990-10-01	9,801	9,821	9,801	9,811	599	8,210.73
1990-09-28	9,891	9,901	9,891	9,901	1,397	8,286.05
1990-09-27	9,901	9,901	9,901	9,901	100	8,286.05
1990-09-19	10,722	10,722	10,722	10,722	699	8,973.14
1990-09-14	11,023	11,023	11,023	11,023	100	9,225.04
1990-09-12	11,524	11,524	11,524	11,524	200	9,644.32
1990-09-11	12,226	12,226	12,025	12,025	200	10,063.60
1990-09-10	12,226	12,226	12,226	12,226	200	10,231.80
1990-09-06	13,328	13,328	13,328	13,328	499	11,154.10
1990-09-05	13,328	13,428	13,328	13,428	499	11,237.80
1990-08-20	13,428	13,528	13,428	13,528	499	11,321.40
1990-08-15	13,528	13,528	13,528	13,528	200	11,321.40
1990-08-14	13,528	13,528	13,528	13,528	1,796	11,321.40
1990-08-13	13,528	13,528	13,528	13,528	699	11,321.40
1990-08-10	13,528	13,528	13,528	13,528	399	11,321.40
1990-08-09	12,927	13,528	12,927	13,528	399	11,321.40
1990-08-03	13,528	13,528	13,528	13,528	10,378	11,321.40
1990-08-02	13,528	13,528	13,528	13,528	200	11,321.40
1990-08-01	13,729	13,729	13,528	13,528	5,089	11,321.40
1990-07-30	13,528	13,729	13,528	13,729	1,497	11,489.70
1990-07-27	13,528	13,528	13,528	13,528	2,794	11,321.40
1990-07-26	13,528	13,528	13,528	13,528	2,994	11,321.40
1990-07-25	13,528	13,528	13,528	13,528	599	11,321.40
1990-07-24	13,528	13,528	13,528	13,528	1,098	11,321.40
1990-07-23	13,528	13,528	13,528	13,528	2,495	11,321.40
1990-07-20	13,528	13,528	13,528	13,528	499	11,321.40
1990-07-19	13,528	13,528	13,528	13,528	798	11,321.40
1990-07-18	13,528	13,528	13,528	13,528	299	11,321.40
1990-07-17	13,528	13,528	13,528	13,528	200	11,321.40
1990-07-16	13,528	13,528	13,528	13,528	399	11,321.40
1990-07-13	13,528	13,528	13,528	13,528	699	11,321.40
1990-07-12	13,528	13,528	13,528	13,528	299	11,321.40
1990-07-11	13,528	13,528	13,528	13,528	4,191	11,321.40
1990-07-10	13,528	13,528	13,528	13,528	998	11,321.40
1990-07-09	13,228	13,528	13,228	13,528	1,796	11,321.40
1990-07-06	13,027	13,228	13,027	13,228	998	11,070.40
1990-07-05	13,027	13,027	13,027	13,027	1,796	10,902.20
1990-06-29	13,027	13,027	13,027	13,027	299	10,902.20
1990-06-27	13,027	13,027	13,027	13,027	299	10,902.20
1990-06-25	13,027	13,027	12,927	12,927	2,295	10,818.50
1990-06-21	13,027	13,027	13,027	13,027	399	10,902.20
1990-06-19	12,927	12,927	12,927	12,927	299	10,818.50
1990-06-18	13,027	13,027	13,027	13,027	1,597	10,902.20
1990-06-14	13,027	13,027	12,727	13,027	1,497	10,902.20
1990-06-13	13,027	13,027	13,027	13,027	4,491	10,902.20
1990-06-12	13,027	13,027	13,027	13,027	499	10,902.20
1990-06-08	13,228	13,228	13,228	13,228	200	11,070.40
1990-06-07	13,027	13,027	13,027	13,027	100	10,902.20
1990-06-06	13,027	13,027	13,027	13,027	499	10,902.20
1990-06-05	13,027	13,027	13,027	13,027	200	10,902.20
1990-06-04	13,027	13,127	13,027	13,127	499	10,985.90
1990-06-01	13,027	13,027	13,027	13,027	299	10,902.20
1990-05-31	13,027	13,027	13,027	13,027	100	10,902.20
1990-05-30	13,027	13,027	13,027	13,027	299	10,902.20
1990-05-25	13,729	13,729	13,729	13,729	200	11,489.70
1990-05-24	13,929	13,929	13,729	13,729	599	11,489.70
1990-05-23	13,929	13,929	13,929	13,929	998	11,657
1990-05-21	13,929	13,929	13,929	13,929	699	11,657
1990-05-18	13,629	14,029	13,629	14,029	798	11,740.70
1990-05-17	13,729	13,729	13,729	13,729	399	11,489.70
1990-05-16	13,528	14,230	13,528	14,230	2,395	11,908.90
1990-05-15	13,528	13,528	13,528	13,528	299	11,321.40
1990-05-14	13,027	13,027	13,027	13,027	699	10,902.20
1990-05-10	12,727	12,727	12,727	12,727	3,592	10,651.10
1990-05-09	13,127	13,127	13,127	13,127	499	10,985.90
1990-05-07	12,727	13,127	12,727	13,127	1,996	10,985.90
1990-05-02	12,626	12,626	12,626	12,626	299	10,566.60
1990-04-27	13,027	13,027	13,027	13,027	399	10,902.20
1990-04-26	13,027	13,027	13,027	13,027	1,197	10,902.20
1990-04-25	13,027	13,027	13,027	13,027	1,996	10,902.20
1990-04-23	13,027	13,027	13,027	13,027	499	10,902.20
1990-04-20	12,626	12,626	12,626	12,626	998	10,566.60
1990-04-18	12,526	12,526	12,526	12,526	1,197	10,482.90
1990-04-17	12,526	12,526	12,526	12,526	200	10,482.90
1990-04-10	12,827	12,827	12,827	12,827	1,796	10,734.80
1990-04-06	12,827	12,827	12,827	12,827	1,996	10,734.80
1990-04-05	12,827	13,027	12,827	13,027	3,992	10,902.20
1990-04-04	13,027	13,027	13,027	13,027	1,197	10,902.20
1990-03-30	13,528	13,528	13,528	13,528	599	11,321.40
1990-03-28	12,626	12,827	12,626	12,827	699	10,734.80
1990-03-26	13,328	13,428	13,328	13,428	599	11,237.80
1990-03-23	13,127	13,328	13,127	13,328	1,098	11,154.10
1990-03-22	13,528	13,528	13,027	13,027	2,495	10,902.20
1990-03-20	13,528	13,528	13,528	13,528	1,098	11,321.40
1990-03-19	13,829	13,829	13,729	13,729	1,497	11,489.70
1990-03-14	14,029	14,029	14,029	14,029	100	11,740.70
1990-03-13	13,629	13,629	13,629	13,629	3,992	11,406
1990-03-12	13,929	14,130	13,629	13,629	898	11,406
1990-03-09	14,430	14,430	13,528	13,528	1,896	11,321.40
1990-03-08	13,328	13,829	13,328	13,829	599	11,573.40
1990-03-07	13,528	13,528	13,528	13,528	200	11,321.40
1990-03-06	13,528	14,029	13,528	14,029	1,497	11,740.70
1990-03-05	13,428	13,528	13,428	13,528	1,497	11,321.40
1990-03-02	12,426	12,426	12,426	12,426	399	10,399.20
1990-03-01	12,125	12,125	12,025	12,025	299	10,063.60
1990-02-28	12,025	12,125	12,025	12,025	998	10,063.60
1990-02-27	12,025	12,025	12,025	12,025	1,297	10,063.60
1990-02-26	12,025	12,025	12,025	12,025	399	10,063.60
1990-02-22	13,027	13,027	13,027	13,027	7,684	10,902.20
1990-02-21	13,328	13,328	13,027	13,027	1,896	10,902.20
1990-02-19	13,528	13,528	13,528	13,528	798	11,321.40
1990-02-16	13,528	13,528	13,528	13,528	499	11,321.40
1990-02-15	13,528	13,528	13,528	13,528	499	11,321.40
1990-02-14	13,528	13,629	13,528	13,528	2,694	11,321.40
1990-02-13	13,528	13,528	13,528	13,528	200	11,321.40
1990-02-08	14,130	14,130	13,929	13,929	1,098	11,657
1990-02-07	13,929	13,929	13,929	13,929	1,098	11,657
1990-02-05	14,530	14,530	14,130	14,130	40,216	11,825.30
1990-02-02	14,130	15,132	14,130	14,631	3,992	12,244.50
1990-02-01	13,328	14,130	13,328	14,130	1,796	11,825.30
1990-01-31	13,228	13,228	13,228	13,228	200	11,070.40
1990-01-26	13,127	13,127	13,127	13,127	100	10,985.90
1990-01-24	12,827	13,027	12,827	13,027	898	10,902.20
1990-01-23	12,927	12,927	12,927	12,927	499	10,818.50
1990-01-19	13,528	13,528	13,528	13,528	798	11,321.40
1990-01-18	13,929	13,929	13,528	13,528	1,397	11,321.40
1990-01-12	14,530	14,530	14,530	14,530	1,098	12,160
1990-01-11	14,530	14,530	14,530	14,530	599	12,160
1990-01-09	14,530	14,530	14,530	14,530	599	12,160
1990-01-08	14,731	14,731	14,731	14,731	100	12,328.20
1990-01-05	14,931	15,031	14,731	14,731	2,295	12,328.20
1990-01-04	14,731	15,031	14,731	14,731	3,193	12,328.20

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8551 (株)北日本銀行 の時系列データ [1990年度]

8551 (株)北日本銀行の時系列データ [1990年度]