1. HOME >
  2. 株価時系列 >
  3. 8551 >
  4. 2011年

8551 (株)北日本銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8911,8961,8801,8812,2001,881
2011-12-291,8681,8791,8401,8791,6001,879
2011-12-281,8051,8671,8041,8674,6001,867
2011-12-271,7981,8531,7981,8169001,816
2011-12-261,8451,8781,8301,8302,0001,830
2011-12-221,8811,8871,8461,8473,0001,847
2011-12-211,8781,8851,8521,8652,9001,865
2011-12-201,8691,8721,8291,87215,0001,872
2011-12-191,8031,8291,8031,82911,4001,829
2011-12-161,8161,8161,7911,8039,8001,803
2011-12-151,7861,8091,7861,7902,6001,790
2011-12-141,7751,8041,7751,7862,0001,786
2011-12-131,7691,7991,7351,7732,7001,773
2011-12-121,7771,8081,7771,8012,2001,801
2011-12-091,7801,7801,7801,7807,9001,780
2011-12-081,8171,8181,7801,7815,0001,781
2011-12-071,7801,8291,7711,8293,7001,829
2011-12-061,8001,8001,7801,7802,6001,780
2011-12-051,7821,8211,7821,8201,1001,820
2011-12-021,8381,8381,7881,7889,7001,788
2011-12-011,8451,8551,8281,84010,9001,840
2011-11-301,8051,8251,8051,8102,7001,810
2011-11-291,7771,8451,7771,8454,8001,845
2011-11-281,7661,8051,7511,7641,6001,764
2011-11-251,8401,8451,8031,8053,9001,805
2011-11-241,8481,8761,8481,8571,9001,857
2011-11-221,8451,8881,8451,8882,5001,888
2011-11-211,8011,8461,7661,8431,6001,843
2011-11-181,8981,8981,8201,83911,8001,839
2011-11-171,7801,8901,7801,8904,4001,890
2011-11-161,7471,7801,7471,7802,0001,780
2011-11-151,7631,7631,7321,7473,0001,747
2011-11-141,7941,7941,7521,7771,9001,777
2011-11-111,7901,7941,7901,7941,4001,794
2011-11-101,8141,8181,8001,8083,7001,808
2011-11-091,8241,8581,8101,8274,1001,827
2011-11-081,8201,8601,8201,8411,8001,841
2011-11-071,8501,8501,8081,8452,3001,845
2011-11-041,8461,8491,8061,8491,4001,849
2011-11-021,8651,8851,8411,85210,8001,852
2011-11-011,8441,9001,8421,8689,2001,868
2011-10-311,8181,8301,8051,8275,7001,827
2011-10-281,8001,8581,8001,8294,2001,829
2011-10-271,7571,7921,7041,7904,4001,790
2011-10-261,7501,7921,7501,7573,0001,757
2011-10-251,7801,8331,7531,7794,3001,779
2011-10-241,7921,8051,7801,7804,7001,780
2011-10-211,7901,8161,7681,8004,9001,800
2011-10-201,8711,8711,8001,8002,5001,800
2011-10-191,9111,9511,8801,8802,1001,880
2011-10-181,9501,9501,9191,92111,1001,921
2011-10-171,8921,9491,8921,9496,4001,949
2011-10-141,8501,8991,8451,8927,1001,892
2011-10-131,8721,8721,8551,8693,4001,869
2011-10-121,8551,9011,8551,8722,6001,872
2011-10-111,9191,9191,8351,8556,9001,855
2011-10-071,9191,9301,8511,90012,0001,900
2011-10-061,9401,9501,9211,9461,8001,946
2011-10-051,9921,9921,9001,9009,9001,900
2011-10-042,0382,0732,0062,01811,2002,018
2011-10-032,1492,1492,0752,08610,0002,086
2011-09-302,1992,1992,1012,15010,5002,150
2011-09-292,1062,1732,1052,15911,4002,159
2011-09-282,0652,1602,0652,1608,8002,160
2011-09-272,0832,0912,0622,0905,9002,090
2011-09-262,0912,0912,0412,0622,3002,062
2011-09-222,0702,1042,0302,1045,1002,104
2011-09-212,0772,1102,0662,0667,2002,066
2011-09-202,0902,1102,0742,1108,6002,110
2011-09-161,9382,1331,9372,13317,3002,133
2011-09-151,8791,9381,8791,9381,5001,938
2011-09-141,9001,9341,8701,8772,5001,877
2011-09-131,8511,9371,8511,9372,8001,937
2011-09-121,8071,8651,8071,8652,9001,865
2011-09-091,9701,9951,8701,87014,5001,870
2011-09-082,0002,0001,9741,9763,5001,976
2011-09-072,0202,0201,9942,0002,5002,000
2011-09-061,9712,0251,9702,0255,9002,025
2011-09-051,9661,9861,9561,9867,1001,986
2011-09-021,9701,9881,9401,98515,4001,985
2011-09-011,8981,9781,8981,9788,1001,978
2011-08-311,8381,8971,8381,8723,9001,872
2011-08-301,8501,8541,8211,8544,3001,854
2011-08-291,8301,8571,8171,8504,1001,850
2011-08-261,8501,8501,7911,8303,3001,830
2011-08-251,8371,8981,7801,8493,9001,849
2011-08-241,8851,8851,8241,8242,9001,824
2011-08-231,8861,9201,8711,9026,1001,902
2011-08-221,8681,8741,8651,8702,1001,870
2011-08-191,8471,8671,8291,8677,0001,867
2011-08-181,8361,8501,8151,8479,7001,847
2011-08-171,7291,8031,7291,8033,8001,803
2011-08-161,7121,7531,7121,7281,0001,728
2011-08-151,7401,7401,7211,7221,5001,722
2011-08-121,7831,7831,7151,7222,4001,722
2011-08-111,6511,7811,6511,7811,7001,781
2011-08-101,6821,7291,6801,6804,8001,680
2011-08-091,6001,7201,5501,6719,0001,671
2011-08-081,6981,6981,6601,6756,5001,675
2011-08-051,7131,7571,6891,73811,3001,738
2011-08-041,8041,8041,7021,72013,3001,720
2011-08-031,8211,8211,7811,7816,8001,781
2011-08-021,8501,8501,8311,85010,8001,850
2011-08-011,8501,8901,8501,8897,9001,889
2011-07-291,8321,9021,8321,8382,7001,838
2011-07-281,9001,9011,8411,8515,2001,851
2011-07-271,9201,9401,9031,9042,0001,904
2011-07-261,9201,9501,9201,9211,5001,921
2011-07-251,9551,9561,9211,9211,7001,921
2011-07-221,9501,9561,9481,9553,0001,955
2011-07-211,9201,9571,9201,9443,4001,944
2011-07-201,9461,9591,9061,95710,9001,957
2011-07-191,8501,8971,8491,8975,7001,897
2011-07-151,8351,8671,8351,8463,4001,846
2011-07-141,8351,8781,8351,8353,7001,835
2011-07-131,8321,8661,8321,8661,6001,866
2011-07-121,8151,8891,8111,8295,2001,829
2011-07-111,8201,8801,8201,8423,6001,842
2011-07-081,8431,8651,8291,8483,3001,848
2011-07-071,8561,8771,8391,8414,8001,841
2011-07-061,8751,8921,8611,8923,8001,892
2011-07-051,8711,9141,8711,8961,9001,896
2011-07-041,9101,9201,8541,89810,4001,898
2011-07-011,8121,8441,8001,8449,2001,844
2011-06-301,8091,8091,7261,7964,5001,796
2011-06-291,7761,7981,7711,7984,0001,798
2011-06-281,7511,7741,7511,7582,6001,758
2011-06-271,7951,7951,7461,7604,1001,760
2011-06-241,7421,7951,7421,7951,4001,795
2011-06-231,7701,7701,7391,7423,0001,742
2011-06-221,7661,8541,7361,8078,3001,807
2011-06-211,7341,7411,7051,74112,8001,741
2011-06-201,6781,6941,6601,6948,7001,694
2011-06-171,7031,7101,6231,64013,3001,640
2011-06-161,6701,7041,6701,6982,1001,698
2011-06-151,7041,7041,6521,6705,4001,670
2011-06-141,6211,7001,6211,6897,0001,689
2011-06-131,6241,6261,6111,6124,8001,612
2011-06-101,6651,6921,6391,63910,6001,639
2011-06-091,6521,6791,6521,6764,0001,676
2011-06-081,6481,6671,6481,6654,6001,665
2011-06-071,6521,6631,6391,6494,6001,649
2011-06-061,6731,6931,6501,6539,5001,653
2011-06-031,7611,8051,6931,6937,1001,693
2011-06-021,8181,8181,7731,77513,9001,775
2011-06-011,8721,8721,8021,84710,5001,847
2011-05-311,8151,8401,7851,8403,7001,840
2011-05-301,7731,7881,7701,7754,4001,775
2011-05-271,7791,8011,7791,7802,8001,780
2011-05-261,7851,7951,7851,7902,1001,790
2011-05-251,7741,7741,7631,7673,9001,767
2011-05-241,8451,8451,7611,79313,6001,793
2011-05-231,8061,8451,7851,8458,6001,845
2011-05-201,8401,8701,8031,8066,8001,806
2011-05-191,9171,9171,8271,8275,2001,827
2011-05-181,8961,9301,8641,92615,3001,926
2011-05-171,8671,8951,8551,8957,4001,895
2011-05-161,8521,9171,8521,8644,6001,864
2011-05-131,9091,9231,8261,85213,9001,852
2011-05-121,9481,9481,9191,9243,9001,924
2011-05-111,9471,9591,9431,9482,1001,948
2011-05-101,9491,9711,9301,9485,1001,948
2011-05-091,9581,9691,9461,9596,3001,959
2011-05-061,9081,9581,9001,95815,9001,958
2011-05-021,8801,9081,8761,9088,0001,908
2011-04-281,8001,8751,7961,84010,8001,840
2011-04-271,8251,8661,8201,8206,4001,820
2011-04-261,8861,8861,8261,8266,5001,826
2011-04-251,8581,8991,8551,8604,9001,860
2011-04-221,8851,8851,8491,8686,3001,868
2011-04-211,9051,9241,8801,8858,2001,885
2011-04-201,9071,9391,9001,9025,7001,902
2011-04-191,9301,9701,9041,90816,9001,908
2011-04-181,9561,9651,9441,96413,6001,964
2011-04-151,9021,9381,8641,9163,1001,916
2011-04-141,8321,9251,8301,9034,9001,903
2011-04-131,8181,8741,8181,8327,8001,832
2011-04-121,8251,8461,8151,8252,3001,825
2011-04-111,8501,8521,8341,8423,3001,842
2011-04-081,8001,8491,7921,8438,4001,843
2011-04-071,9431,9431,8121,81612,2001,816
2011-04-061,9461,9751,9301,9437,7001,943
2011-04-052,0382,0431,9371,9864,5001,986
2011-04-042,1012,1012,0722,0888,8002,088
2011-04-012,0602,1002,0422,0787,5002,078
2011-03-312,0362,0602,0002,04115,4002,041
2011-03-301,9861,9961,9611,9964,7001,996
2011-03-292,0642,0641,9351,98610,5001,986
2011-03-282,0502,1002,0282,0609,6002,060
2011-03-252,0502,0591,9452,05810,4002,058
2011-03-242,0472,1462,0202,0209,1002,020
2011-03-232,0002,0251,9802,00913,8002,009
2011-03-221,9122,0201,9091,9327,3001,932
2011-03-181,9861,9861,8301,87218,5001,872
2011-03-171,6801,8301,6801,74614,7001,746
2011-03-161,6701,7851,6521,74510,6001,745
2011-03-151,8001,8001,6081,65021,8001,650
2011-03-141,7961,9501,7961,81024,9001,810
2011-03-112,2842,3082,2562,25620,3002,256
2011-03-102,3002,3202,2812,30413,6002,304
2011-03-092,3052,3062,3002,3004,9002,300
2011-03-082,3012,3202,2942,3019,4002,301
2011-03-072,2972,3452,2682,3008,5002,300
2011-03-042,3582,3582,2882,2948,5002,294
2011-03-032,2182,3082,2182,3085,5002,308
2011-03-022,2702,2772,2112,21516,8002,215
2011-03-012,2382,2912,2382,2839,7002,283
2011-02-282,1182,2402,1082,23016,0002,230
2011-02-252,0922,1372,0712,10015,4002,100
2011-02-242,1512,1512,0842,0879,2002,087
2011-02-232,1772,1902,1122,1125,1002,112
2011-02-222,2002,2002,1672,17611,6002,176
2011-02-212,2002,2292,1802,2027,2002,202
2011-02-182,1832,1932,1752,1759,6002,175
2011-02-172,1582,1742,1492,1749,7002,174
2011-02-162,1142,1562,1142,1565,9002,156
2011-02-152,1592,1592,1002,11913,4002,119
2011-02-142,1332,1512,1332,1513,7002,151
2011-02-102,1422,1552,1022,12213,8002,122
2011-02-092,1332,1682,1162,13610,9002,136
2011-02-082,1202,1352,1162,1253,4002,125
2011-02-072,1452,1452,1172,1264,5002,126
2011-02-042,1112,1222,0892,1154,7002,115
2011-02-032,0722,1012,0722,0804,5002,080
2011-02-022,0412,1252,0412,09017,1002,090
2011-02-012,0752,0771,9962,02422,1002,024
2011-01-312,0132,0582,0042,0387,3002,038
2011-01-282,0602,0602,0272,0278,0002,027
2011-01-272,0652,0692,0402,0489,8002,048
2011-01-262,0892,1002,0622,0656,0002,065
2011-01-252,0652,1002,0652,0824,9002,082
2011-01-242,1002,1102,0692,07914,7002,079
2011-01-212,1432,1432,0812,0819,5002,081
2011-01-202,1402,1432,1112,14311,0002,143
2011-01-192,1512,1512,1252,15112,7002,151
2011-01-182,1252,1402,1102,13518,6002,135
2011-01-172,0592,1082,0592,1078,8002,107
2011-01-142,0352,0572,0352,0468,5002,046
2011-01-132,0272,0442,0272,0305,2002,030
2011-01-122,0202,0432,0202,0227,6002,022
2011-01-112,0302,0502,0152,0196,9002,019
2011-01-072,0002,0281,9992,0238,4002,023
2011-01-061,9812,0131,9811,9957,6001,995
2011-01-051,9961,9961,9711,98012,0001,980
2011-01-041,9882,0021,9791,9959,0001,995

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