8551 (株)北日本銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,100	3,120	3,085	3,120	5,400	3,120
2016-12-29	3,060	3,090	3,050	3,085	6,700	3,085
2016-12-28	3,030	3,085	3,030	3,060	3,300	3,060
2016-12-27	3,020	3,045	3,020	3,025	2,800	3,025
2016-12-26	3,055	3,070	3,030	3,035	4,200	3,035
2016-12-22	3,100	3,110	3,055	3,080	5,800	3,080
2016-12-21	3,095	3,110	3,055	3,070	7,500	3,070
2016-12-20	3,135	3,145	3,070	3,115	11,200	3,115
2016-12-19	3,145	3,145	3,125	3,145	11,900	3,145
2016-12-16	3,165	3,165	3,145	3,160	9,700	3,160
2016-12-15	3,140	3,150	3,120	3,140	6,700	3,140
2016-12-14	3,190	3,190	3,135	3,135	6,000	3,135
2016-12-13	3,155	3,195	3,140	3,190	4,700	3,190
2016-12-12	3,185	3,185	3,085	3,155	4,200	3,155
2016-12-09	3,135	3,175	3,120	3,175	14,200	3,175
2016-12-08	3,145	3,195	3,145	3,190	5,700	3,190
2016-12-07	3,100	3,175	3,100	3,160	7,300	3,160
2016-12-06	3,120	3,165	3,110	3,115	5,900	3,115
2016-12-05	3,125	3,125	3,095	3,120	4,900	3,120
2016-12-02	3,155	3,190	3,125	3,145	10,200	3,145
2016-12-01	3,105	3,170	3,095	3,145	7,300	3,145
2016-11-30	3,125	3,125	3,065	3,075	2,500	3,075
2016-11-29	3,100	3,135	3,060	3,125	5,600	3,125
2016-11-28	3,100	3,115	3,070	3,100	6,100	3,100
2016-11-25	3,055	3,100	3,055	3,100	5,000	3,100
2016-11-24	3,125	3,125	3,035	3,055	5,700	3,055
2016-11-22	3,135	3,145	3,115	3,130	3,400	3,130
2016-11-21	3,065	3,130	3,065	3,120	3,500	3,120
2016-11-18	3,120	3,120	3,065	3,080	8,500	3,080
2016-11-17	3,085	3,100	3,010	3,100	10,700	3,100
2016-11-16	3,060	3,100	2,970	3,100	10,100	3,100
2016-11-15	3,085	3,090	3,000	3,015	7,700	3,015
2016-11-14	3,055	3,115	3,015	3,115	7,700	3,115
2016-11-11	3,080	3,085	2,950	2,990	11,100	2,990
2016-11-10	2,937	3,045	2,937	3,045	6,300	3,045
2016-11-09	3,055	3,080	2,825	2,838	10,900	2,838
2016-11-08	3,000	3,050	2,991	3,020	8,300	3,020
2016-11-07	3,000	3,025	2,971	3,010	5,500	3,010
2016-11-04	2,990	3,035	2,919	2,995	8,900	2,995
2016-11-02	3,140	3,140	3,060	3,060	8,000	3,060
2016-11-01	3,155	3,175	3,125	3,160	10,300	3,160
2016-10-31	3,120	3,145	3,075	3,135	8,000	3,135
2016-10-28	3,070	3,175	3,065	3,160	18,600	3,160
2016-10-27	3,040	3,060	3,000	3,035	6,200	3,035
2016-10-26	3,000	3,025	2,996	3,020	5,800	3,020
2016-10-25	3,000	3,090	2,983	3,010	13,200	3,010
2016-10-24	2,988	2,988	2,967	2,983	4,600	2,983
2016-10-21	2,930	2,967	2,930	2,967	4,400	2,967
2016-10-20	2,895	2,949	2,895	2,949	6,100	2,949
2016-10-19	2,891	2,920	2,882	2,908	10,600	2,908
2016-10-17	2,826	2,876	2,826	2,868	3,500	2,868
2016-10-13	2,852	2,865	2,777	2,813	4,900	2,813
2016-10-12	2,842	2,872	2,807	2,823	5,000	2,823
2016-10-11	2,857	2,884	2,857	2,881	1,500	2,881
2016-10-07	2,873	2,880	2,831	2,874	4,100	2,874
2016-10-06	2,855	2,883	2,855	2,874	6,300	2,874
2016-10-05	2,801	2,878	2,801	2,853	6,200	2,853
2016-10-04	2,775	2,848	2,763	2,823	8,600	2,823
2016-10-03	2,721	2,860	2,721	2,745	4,400	2,745
2016-09-30	2,756	2,762	2,707	2,713	6,600	2,713
2016-09-29	2,734	2,807	2,734	2,804	6,900	2,804
2016-09-28	2,786	2,789	2,716	2,733	4,400	2,733
2016-09-27	2,736	2,777	2,713	2,777	11,500	2,777
2016-09-26	2,806	2,806	2,716	2,730	8,200	2,730
2016-09-23	2,886	2,892	2,789	2,856	11,000	2,856
2016-09-21	2,820	2,900	2,669	2,900	22,200	2,900
2016-09-20	2,800	2,906	2,760	2,774	21,200	2,774
2016-09-16	2,657	2,800	2,657	2,800	10,000	2,800
2016-09-15	2,671	2,700	2,622	2,632	8,100	2,632
2016-09-14	2,670	2,710	2,641	2,671	6,100	2,671
2016-09-13	2,734	2,734	2,694	2,701	2,700	2,701
2016-09-12	2,716	2,761	2,667	2,701	4,900	2,701
2016-09-09	2,735	2,740	2,712	2,712	5,000	2,712
2016-09-08	2,758	2,778	2,715	2,735	5,100	2,735
2016-09-07	2,740	2,779	2,714	2,778	3,800	2,778
2016-09-06	2,728	2,779	2,728	2,763	1,600	2,763
2016-09-05	2,746	2,765	2,718	2,718	3,600	2,718
2016-09-02	2,794	2,794	2,756	2,774	6,500	2,774
2016-09-01	2,763	2,826	2,722	2,796	9,300	2,796
2016-08-31	2,677	2,730	2,670	2,720	3,500	2,720
2016-08-30	2,712	2,762	2,646	2,685	4,600	2,685
2016-08-29	2,681	2,737	2,671	2,712	2,900	2,712
2016-08-26	2,634	2,637	2,630	2,631	1,700	2,631
2016-08-25	2,611	2,671	2,611	2,643	1,900	2,643
2016-08-24	2,591	2,632	2,577	2,611	5,100	2,611
2016-08-23	2,699	2,726	2,605	2,608	9,800	2,608
2016-08-22	2,636	2,751	2,585	2,687	9,000	2,687
2016-08-19	2,628	2,659	2,610	2,643	2,400	2,643
2016-08-18	2,633	2,779	2,633	2,678	13,500	2,678
2016-08-17	2,608	2,690	2,565	2,633	8,000	2,633
2016-08-16	2,733	2,770	2,619	2,638	6,300	2,638
2016-08-15	2,769	2,769	2,705	2,726	2,700	2,726
2016-08-12	2,850	2,864	2,700	2,741	16,200	2,741
2016-08-10	2,890	2,899	2,846	2,864	2,200	2,864
2016-08-09	2,885	2,920	2,850	2,898	2,700	2,898
2016-08-08	2,794	2,938	2,794	2,923	3,500	2,923
2016-08-05	2,798	2,849	2,718	2,801	4,900	2,801
2016-08-04	2,745	2,796	2,721	2,775	10,900	2,775
2016-08-03	2,791	2,805	2,737	2,742	5,500	2,742
2016-08-02	3,005	3,025	2,870	2,878	7,500	2,878
2016-08-01	2,897	3,030	2,876	3,005	13,000	3,005
2016-07-29	2,733	2,950	2,731	2,940	8,000	2,940
2016-07-28	2,716	2,733	2,712	2,733	2,500	2,733
2016-07-27	2,763	2,791	2,720	2,760	3,900	2,760
2016-07-26	2,718	2,747	2,715	2,737	4,000	2,737
2016-07-25	2,749	2,777	2,712	2,753	4,100	2,753
2016-07-22	2,825	2,825	2,728	2,786	4,000	2,786
2016-07-21	2,832	2,849	2,746	2,828	7,500	2,828
2016-07-20	2,870	2,870	2,816	2,847	9,400	2,847
2016-07-19	2,788	2,822	2,788	2,808	5,200	2,808
2016-07-15	2,686	2,787	2,686	2,770	7,800	2,770
2016-07-14	2,682	2,708	2,661	2,686	6,000	2,686
2016-07-13	2,659	2,722	2,631	2,682	7,900	2,682
2016-07-12	2,550	2,658	2,550	2,581	7,200	2,581
2016-07-11	2,394	2,536	2,394	2,519	6,300	2,519
2016-07-08	2,401	2,458	2,360	2,370	6,500	2,370
2016-07-07	2,392	2,430	2,390	2,401	3,300	2,401
2016-07-06	2,403	2,425	2,376	2,392	6,000	2,392
2016-07-05	2,467	2,520	2,403	2,450	7,800	2,450
2016-07-04	2,500	2,546	2,455	2,508	11,100	2,508
2016-07-01	2,586	2,589	2,524	2,538	6,600	2,538
2016-06-30	2,511	2,550	2,501	2,504	5,200	2,504
2016-06-29	2,493	2,546	2,481	2,486	4,400	2,486
2016-06-28	2,393	2,476	2,373	2,443	8,200	2,443
2016-06-27	2,368	2,457	2,363	2,404	7,900	2,404
2016-06-24	2,575	2,585	2,366	2,381	7,600	2,381
2016-06-23	2,511	2,575	2,511	2,575	2,700	2,575
2016-06-22	2,518	2,524	2,483	2,511	6,300	2,511
2016-06-21	2,535	2,624	2,454	2,500	18,100	2,500
2016-06-20	2,445	2,535	2,445	2,526	8,200	2,526
2016-06-17	2,438	2,534	2,425	2,435	4,700	2,435
2016-06-16	2,453	2,466	2,381	2,406	9,000	2,406
2016-06-15	2,470	2,509	2,427	2,457	10,400	2,457
2016-06-14	2,502	2,520	2,475	2,476	5,600	2,476
2016-06-13	2,559	2,577	2,502	2,502	6,300	2,502
2016-06-10	2,660	2,660	2,588	2,598	11,100	2,598
2016-06-09	2,586	2,618	2,584	2,587	2,500	2,587
2016-06-08	2,563	2,638	2,563	2,625	2,900	2,625
2016-06-07	2,560	2,618	2,560	2,581	4,300	2,581
2016-06-06	2,605	2,620	2,582	2,594	4,500	2,594
2016-06-03	2,596	2,613	2,591	2,608	3,400	2,608
2016-06-02	2,663	2,663	2,590	2,592	9,100	2,592
2016-06-01	2,669	2,706	2,668	2,680	6,600	2,680
2016-05-31	2,617	2,680	2,589	2,680	5,500	2,680
2016-05-30	2,604	2,604	2,578	2,593	3,400	2,593
2016-05-27	2,562	2,575	2,550	2,564	4,300	2,564
2016-05-26	2,568	2,610	2,568	2,589	2,800	2,589
2016-05-25	2,558	2,633	2,558	2,592	3,300	2,592
2016-05-24	2,577	2,587	2,558	2,558	3,400	2,558
2016-05-23	2,585	2,607	2,518	2,600	5,600	2,600
2016-05-20	2,520	2,607	2,520	2,571	5,300	2,571
2016-05-19	2,535	2,626	2,535	2,562	8,400	2,562
2016-05-18	2,532	2,574	2,532	2,557	9,000	2,557
2016-05-17	2,497	2,549	2,446	2,532	11,700	2,532
2016-05-16	2,553	2,610	2,502	2,512	13,200	2,512
2016-05-13	2,623	2,640	2,573	2,593	7,300	2,593
2016-05-12	2,603	2,680	2,603	2,673	2,600	2,673
2016-05-11	2,665	2,691	2,635	2,651	4,800	2,651
2016-05-10	2,600	2,680	2,600	2,656	6,300	2,656
2016-05-09	2,570	2,622	2,570	2,600	3,700	2,600
2016-05-06	2,631	2,631	2,564	2,593	13,100	2,593
2016-05-02	2,643	2,695	2,555	2,574	14,500	2,574
2016-04-28	2,951	2,995	2,706	2,743	15,300	2,743
2016-04-27	2,912	2,967	2,912	2,940	6,100	2,940
2016-04-26	2,910	2,929	2,840	2,888	3,800	2,888
2016-04-25	2,876	2,950	2,850	2,950	7,700	2,950
2016-04-22	2,880	2,891	2,800	2,884	10,400	2,884
2016-04-21	2,781	2,878	2,778	2,878	10,300	2,878
2016-04-20	2,843	2,858	2,742	2,779	10,400	2,779
2016-04-19	2,793	2,876	2,793	2,860	8,700	2,860
2016-04-18	2,798	2,798	2,715	2,763	6,000	2,763
2016-04-15	2,822	2,844	2,787	2,831	6,300	2,831
2016-04-14	2,775	2,828	2,775	2,822	9,900	2,822
2016-04-13	2,714	2,755	2,711	2,745	3,700	2,745
2016-04-12	2,652	2,730	2,632	2,695	7,800	2,695
2016-04-11	2,676	2,676	2,618	2,625	3,800	2,625
2016-04-08	2,630	2,729	2,630	2,676	12,100	2,676
2016-04-07	2,685	2,697	2,668	2,678	5,900	2,678
2016-04-06	2,666	2,720	2,623	2,709	9,100	2,709
2016-04-05	2,730	2,742	2,580	2,639	11,900	2,639
2016-04-04	2,755	2,771	2,741	2,768	11,900	2,768
2016-04-01	2,860	2,895	2,737	2,737	12,700	2,737
2016-03-31	2,835	2,908	2,827	2,860	15,000	2,860
2016-03-30	2,854	2,854	2,810	2,839	5,900	2,839
2016-03-29	2,859	2,859	2,792	2,854	12,600	2,854
2016-03-28	2,890	2,926	2,876	2,898	48,400	2,898
2016-03-25	2,915	2,948	2,869	2,913	15,000	2,913
2016-03-24	2,981	2,981	2,890	2,890	12,000	2,890
2016-03-23	3,050	3,050	2,996	3,005	10,600	3,005
2016-03-22	2,980	3,035	2,980	3,020	9,400	3,020
2016-03-18	3,000	3,000	2,940	2,979	13,600	2,979
2016-03-17	2,909	2,975	2,861	2,975	11,500	2,975
2016-03-16	2,894	2,926	2,841	2,880	15,700	2,880
2016-03-15	2,820	2,886	2,768	2,885	6,700	2,885
2016-03-14	2,759	2,809	2,759	2,794	17,400	2,794
2016-03-11	2,709	2,827	2,709	2,757	11,900	2,757
2016-03-10	2,715	2,755	2,701	2,741	6,400	2,741
2016-03-09	2,763	2,766	2,671	2,715	8,300	2,715
2016-03-08	2,788	2,808	2,730	2,747	6,300	2,747
2016-03-07	2,835	2,860	2,777	2,788	5,400	2,788
2016-03-04	2,743	2,852	2,711	2,850	5,600	2,850
2016-03-03	2,639	2,720	2,639	2,693	9,100	2,693
2016-03-02	2,621	2,660	2,621	2,638	10,100	2,638
2016-03-01	2,607	2,670	2,605	2,614	7,100	2,614
2016-02-29	2,677	2,698	2,613	2,613	13,000	2,613
2016-02-26	2,706	2,721	2,657	2,706	3,700	2,706
2016-02-25	2,560	2,700	2,560	2,698	6,700	2,698
2016-02-24	2,540	2,626	2,525	2,560	5,800	2,560
2016-02-23	2,659	2,659	2,541	2,544	5,900	2,544
2016-02-22	2,609	2,638	2,553	2,609	4,600	2,609
2016-02-19	2,642	2,683	2,609	2,609	8,200	2,609
2016-02-18	2,606	2,694	2,584	2,683	17,500	2,683
2016-02-17	2,512	2,576	2,512	2,542	9,700	2,542
2016-02-16	2,519	2,586	2,503	2,510	9,000	2,510
2016-02-15	2,354	2,503	2,354	2,492	9,300	2,492
2016-02-12	2,274	2,427	2,274	2,304	18,400	2,304
2016-02-10	2,743	2,775	2,524	2,524	13,500	2,524
2016-02-09	2,750	2,760	2,704	2,715	9,900	2,715
2016-02-08	2,766	2,846	2,745	2,826	6,700	2,826
2016-02-05	2,836	2,857	2,760	2,777	10,700	2,777
2016-02-04	2,926	2,926	2,836	2,843	9,600	2,843
2016-02-03	2,980	2,980	2,922	2,927	10,800	2,927
2016-02-02	3,020	3,080	3,020	3,025	10,900	3,025
2016-02-01	3,165	3,165	3,010	3,065	17,400	3,065
2016-01-29	3,185	3,265	3,070	3,165	11,200	3,165
2016-01-28	3,185	3,195	3,185	3,185	3,100	3,185
2016-01-27	3,115	3,185	3,115	3,185	3,500	3,185
2016-01-26	3,080	3,110	3,060	3,080	6,500	3,080
2016-01-25	3,160	3,170	3,130	3,160	4,100	3,160
2016-01-22	3,100	3,180	3,055	3,180	4,700	3,180
2016-01-21	3,065	3,110	2,999	2,999	9,200	2,999
2016-01-20	3,135	3,135	3,090	3,095	10,200	3,095
2016-01-19	3,185	3,200	3,140	3,160	5,600	3,160
2016-01-18	3,155	3,205	3,130	3,185	7,800	3,185
2016-01-15	3,160	3,190	3,155	3,165	8,100	3,165
2016-01-14	3,170	3,185	3,140	3,160	8,400	3,160
2016-01-13	3,180	3,235	3,180	3,195	3,600	3,195
2016-01-12	3,205	3,240	3,170	3,170	14,500	3,170
2016-01-08	3,210	3,350	3,210	3,210	9,400	3,210
2016-01-07	3,220	3,285	3,210	3,210	8,300	3,210
2016-01-06	3,255	3,255	3,225	3,240	9,800	3,240
2016-01-05	3,280	3,295	3,275	3,275	7,700	3,275
2016-01-04	3,315	3,320	3,265	3,270	7,300	3,270

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 [2016年度]

8551 (株)北日本銀行の時系列データ [2016年度]