7381 (株)北國フィナンシャルホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,571	2,599	2,550	2,550	70,300	2,550
2021-12-29	2,533	2,574	2,533	2,574	86,100	2,574
2021-12-28	2,509	2,548	2,509	2,526	89,200	2,526
2021-12-27	2,475	2,519	2,435	2,509	106,500	2,509
2021-12-24	2,549	2,549	2,487	2,489	62,000	2,489
2021-12-23	2,530	2,542	2,510	2,540	71,600	2,540
2021-12-22	2,481	2,514	2,452	2,499	166,100	2,499
2021-12-21	2,436	2,487	2,405	2,455	142,300	2,455
2021-12-20	2,435	2,469	2,402	2,436	122,700	2,436
2021-12-17	2,377	2,436	2,375	2,435	98,100	2,435
2021-12-16	2,349	2,376	2,338	2,375	78,300	2,375
2021-12-15	2,355	2,359	2,336	2,344	61,100	2,344
2021-12-14	2,340	2,362	2,331	2,349	44,600	2,349
2021-12-13	2,361	2,364	2,300	2,352	76,300	2,352
2021-12-10	2,318	2,357	2,314	2,345	78,000	2,345
2021-12-09	2,319	2,343	2,281	2,315	88,700	2,315
2021-12-08	2,344	2,361	2,311	2,319	90,600	2,319
2021-12-07	2,300	2,342	2,299	2,342	147,000	2,342
2021-12-06	2,287	2,319	2,242	2,300	162,400	2,300
2021-12-03	2,173	2,249	2,173	2,246	147,200	2,246
2021-12-02	2,140	2,185	2,122	2,166	135,500	2,166
2021-12-01	2,097	2,166	2,090	2,148	142,000	2,148
2021-11-30	2,110	2,132	2,101	2,114	128,800	2,114
2021-11-29	2,066	2,118	2,048	2,090	96,800	2,090
2021-11-26	2,097	2,172	2,095	2,110	104,200	2,110
2021-11-25	2,056	2,140	2,056	2,100	160,300	2,100
2021-11-24	1,995	2,068	1,995	2,056	93,700	2,056
2021-11-22	2,010	2,019	1,969	1,986	95,000	1,986
2021-11-19	1,981	2,021	1,977	1,981	80,000	1,981
2021-11-18	1,970	1,993	1,943	1,981	90,400	1,981
2021-11-17	2,044	2,094	1,970	1,970	95,500	1,970
2021-11-16	2,049	2,087	2,042	2,043	77,200	2,043
2021-11-15	2,026	2,037	2,011	2,030	37,300	2,030
2021-11-12	2,007	2,055	2,007	2,026	70,500	2,026
2021-11-11	2,006	2,022	1,995	2,007	44,300	2,007
2021-11-10	2,060	2,060	2,003	2,005	38,700	2,005
2021-11-09	2,130	2,180	2,058	2,060	66,100	2,060
2021-11-08	2,135	2,144	2,109	2,110	40,200	2,110
2021-11-05	2,127	2,165	2,116	2,135	67,100	2,135
2021-11-04	2,111	2,180	2,111	2,141	136,100	2,141
2021-11-02	2,104	2,200	2,090	2,105	160,800	2,105
2021-11-01	2,020	2,114	2,020	2,104	100,300	2,104
2021-10-29	1,930	2,018	1,908	1,985	106,300	1,985
2021-10-28	1,956	1,962	1,923	1,923	85,600	1,923
2021-10-27	1,977	1,979	1,957	1,979	48,400	1,979
2021-10-26	1,988	1,999	1,972	1,983	51,100	1,983
2021-10-25	1,998	2,002	1,978	1,987	55,100	1,987
2021-10-22	2,022	2,022	2,000	2,005	34,000	2,005
2021-10-21	2,027	2,052	2,015	2,015	37,700	2,015
2021-10-20	2,017	2,054	2,014	2,039	51,800	2,039
2021-10-19	2,035	2,039	2,014	2,031	30,200	2,031
2021-10-18	1,998	2,040	1,985	2,040	49,600	2,040
2021-10-15	2,028	2,029	1,982	1,993	62,800	1,993
2021-10-14	2,020	2,022	2,000	2,019	53,200	2,019
2021-10-13	2,045	2,051	2,020	2,023	47,300	2,023
2021-10-12	2,081	2,081	2,035	2,053	52,700	2,053
2021-10-11	2,081	2,122	2,078	2,096	41,500	2,096
2021-10-08	2,084	2,110	2,080	2,081	48,600	2,081
2021-10-07	2,102	2,109	2,071	2,084	46,500	2,084
2021-10-06	2,105	2,140	2,100	2,100	53,100	2,100
2021-10-05	2,110	2,131	2,091	2,105	67,900	2,105
2021-10-04	2,145	2,145	2,050	2,083	47,600	2,083
2021-10-01	2,074	2,145	2,066	2,066	61,000	2,066

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7381 (株)北國フィナンシャルホールディングス の時系列データ [2021年度]

7381 (株)北國フィナンシャルホールディングスの時系列データ [2021年度]