8524 (株)北洋銀行の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	472	472	466	468	398,000	468
2014-12-29	470	473	460	470	366,400	470
2014-12-26	468	475	465	467	503,700	467
2014-12-25	473	476	471	473	204,900	473
2014-12-24	473	477	471	475	500,900	475
2014-12-22	472	473	464	467	484,100	467
2014-12-19	466	473	464	472	766,600	472
2014-12-18	461	468	456	458	718,300	458
2014-12-17	442	456	442	450	798,300	450
2014-12-16	440	444	437	442	511,700	442
2014-12-15	444	459	444	449	502,700	449
2014-12-12	457	462	451	452	1,529,300	452
2014-12-11	450	460	449	455	483,300	455
2014-12-10	464	467	454	456	597,000	456
2014-12-09	464	473	463	471	843,200	471
2014-12-08	466	472	465	468	1,054,600	468
2014-12-05	470	470	460	467	965,600	467
2014-12-04	470	478	469	475	493,100	475
2014-12-03	470	474	465	468	447,000	468
2014-12-02	465	472	458	470	662,800	470
2014-12-01	472	479	467	471	415,200	471
2014-11-28	459	473	459	472	643,400	472
2014-11-27	462	466	456	456	492,100	456
2014-11-26	467	471	463	464	717,000	464
2014-11-25	465	473	464	467	793,600	467
2014-11-21	455	465	453	465	951,900	465
2014-11-20	460	460	452	455	589,900	455
2014-11-19	454	463	449	455	929,700	455
2014-11-18	446	455	443	454	1,074,700	454
2014-11-17	468	475	440	443	1,475,100	443
2014-11-14	475	478	464	476	1,135,700	476
2014-11-13	461	472	460	468	873,500	468
2014-11-12	461	470	460	461	853,900	461
2014-11-11	463	463	456	460	1,195,500	460
2014-11-10	462	466	458	464	750,600	464
2014-11-07	459	469	455	467	1,129,500	467
2014-11-06	462	465	451	453	870,200	453
2014-11-05	456	463	452	461	1,059,800	461
2014-11-04	472	472	450	457	2,275,400	457
2014-10-31	432	453	431	451	1,812,600	451
2014-10-30	413	433	413	429	1,415,100	429
2014-10-29	402	410	401	410	527,200	410
2014-10-28	396	401	393	398	267,800	398
2014-10-27	395	400	393	398	582,300	398
2014-10-24	389	395	387	392	922,200	392
2014-10-23	380	386	375	383	667,700	383
2014-10-22	379	382	373	380	899,100	380
2014-10-21	381	382	371	372	896,700	372
2014-10-20	380	383	378	381	759,300	381
2014-10-17	378	383	368	370	924,200	370
2014-10-16	385	385	376	378	1,073,300	378
2014-10-15	393	398	388	392	726,200	392
2014-10-14	397	399	392	393	790,000	393
2014-10-10	403	410	401	405	694,200	405
2014-10-09	413	418	408	413	884,700	413
2014-10-08	410	415	407	411	561,000	411
2014-10-07	419	424	417	418	519,700	418
2014-10-06	423	425	419	419	431,500	419
2014-10-03	413	421	411	416	774,000	416
2014-10-02	431	432	416	417	811,600	417
2014-10-01	433	438	429	436	594,500	436
2014-09-30	441	441	430	432	549,900	432
2014-09-29	440	443	437	443	467,500	443
2014-09-26	436	440	431	439	359,500	439
2014-09-25	439	445	437	445	588,800	445
2014-09-24	430	436	430	435	332,800	435
2014-09-22	432	442	429	435	828,700	435
2014-09-19	429	435	425	432	822,600	432
2014-09-18	425	429	423	426	560,400	426
2014-09-17	429	431	421	421	1,089,700	421
2014-09-16	435	436	428	429	473,500	429
2014-09-12	438	444	435	437	1,185,900	437
2014-09-11	438	439	432	437	445,300	437
2014-09-10	428	439	428	437	497,900	437
2014-09-09	434	434	428	430	307,100	430
2014-09-08	429	433	423	432	398,900	432
2014-09-05	432	433	427	427	401,800	427
2014-09-04	431	433	429	430	452,500	430
2014-09-03	431	436	429	431	577,600	431
2014-09-02	426	432	424	429	498,500	429
2014-09-01	422	427	422	427	246,800	427
2014-08-29	424	424	420	422	510,900	422
2014-08-28	430	432	426	427	478,200	427
2014-08-27	435	437	430	433	477,200	433
2014-08-26	439	440	432	434	373,800	434
2014-08-25	443	444	436	440	654,600	440
2014-08-22	444	448	442	443	524,000	443
2014-08-21	437	441	434	441	620,500	441
2014-08-20	433	439	431	436	497,600	436
2014-08-19	433	436	432	435	300,800	435
2014-08-18	429	434	428	431	267,900	431
2014-08-15	430	432	425	432	357,200	432
2014-08-14	429	432	428	430	354,000	430
2014-08-13	422	428	419	426	316,000	426
2014-08-12	424	427	422	424	326,000	424
2014-08-11	416	424	413	423	659,600	423
2014-08-08	416	421	409	410	549,000	410
2014-08-07	418	421	413	421	514,700	421
2014-08-06	415	417	412	413	456,100	413
2014-08-05	418	421	413	415	535,400	415
2014-08-04	422	422	416	419	554,900	419
2014-08-01	419	425	415	421	522,900	421
2014-07-31	430	435	422	424	1,038,700	424
2014-07-30	423	430	423	426	368,200	426
2014-07-29	424	429	421	426	577,100	426
2014-07-28	420	427	419	424	568,100	424
2014-07-25	421	424	416	421	729,300	421
2014-07-24	417	421	416	417	617,400	417
2014-07-23	422	423	415	416	648,300	416
2014-07-22	420	424	417	422	895,700	422
2014-07-18	423	426	417	420	641,700	420
2014-07-17	425	428	423	426	354,900	426
2014-07-16	419	430	419	425	533,800	425
2014-07-15	417	422	415	420	442,800	420
2014-07-14	418	421	414	419	335,700	419
2014-07-11	417	419	413	418	361,600	418
2014-07-10	427	427	421	422	304,800	422
2014-07-09	423	425	419	423	267,800	423
2014-07-08	429	431	423	428	408,700	428
2014-07-07	427	433	426	430	592,400	430
2014-07-04	435	435	427	433	402,200	433
2014-07-03	441	443	432	433	489,300	433
2014-07-02	444	447	440	440	546,600	440
2014-07-01	436	442	433	440	730,800	440
2014-06-30	426	438	424	437	610,400	437
2014-06-27	428	429	419	423	461,300	423
2014-06-26	433	434	427	429	293,400	429
2014-06-25	434	437	428	429	352,400	429
2014-06-24	429	439	425	436	723,200	436
2014-06-23	426	430	423	429	549,100	429
2014-06-20	429	432	423	426	674,700	426
2014-06-19	421	432	419	432	732,600	432
2014-06-18	417	424	416	422	561,000	422
2014-06-17	413	420	410	419	643,500	419
2014-06-16	418	418	408	411	518,300	411
2014-06-13	417	421	412	420	1,059,600	420
2014-06-12	414	423	413	420	872,300	420
2014-06-11	406	418	405	416	710,100	416
2014-06-10	402	410	402	408	655,000	408
2014-06-09	409	410	401	403	436,100	403
2014-06-06	407	409	402	409	677,900	409
2014-06-05	403	410	403	406	673,100	406
2014-06-04	399	404	395	403	650,400	403
2014-06-03	405	405	400	400	503,200	400
2014-06-02	396	402	394	401	688,400	401
2014-05-30	392	401	391	395	949,700	395
2014-05-29	391	396	390	393	451,400	393
2014-05-28	390	394	389	390	457,600	390
2014-05-27	389	393	388	388	770,300	388
2014-05-26	390	391	386	389	435,300	389
2014-05-23	381	389	381	386	728,100	386
2014-05-22	379	383	375	380	832,600	380
2014-05-21	371	379	369	377	794,100	377
2014-05-20	383	384	377	378	728,700	378
2014-05-19	388	388	379	381	1,089,200	381
2014-05-16	398	398	385	390	1,129,300	390
2014-05-15	417	417	395	403	1,239,400	403
2014-05-14	416	422	412	421	538,600	421
2014-05-13	408	417	408	414	724,800	414
2014-05-12	405	409	403	403	361,200	403
2014-05-09	399	412	399	406	502,100	406
2014-05-08	401	406	398	400	885,700	400
2014-05-07	413	414	400	400	1,040,700	400
2014-05-02	419	426	414	417	643,200	417
2014-05-01	417	421	412	420	996,500	420
2014-04-30	412	415	407	414	640,700	414
2014-04-28	410	416	403	409	416,100	409
2014-04-25	407	417	405	413	659,200	413
2014-04-24	406	409	403	406	645,100	406
2014-04-23	402	405	395	405	916,300	405
2014-04-22	405	407	400	401	457,400	401
2014-04-21	405	409	404	406	530,600	406
2014-04-18	407	407	402	405	669,600	405
2014-04-17	417	419	407	409	605,800	409
2014-04-16	403	414	402	413	625,400	413
2014-04-15	396	401	393	398	606,800	398
2014-04-14	397	405	395	396	914,800	396
2014-04-11	403	406	388	401	1,230,400	401
2014-04-10	424	424	409	410	542,700	410
2014-04-09	413	416	408	410	1,310,100	410
2014-04-08	426	429	418	419	735,000	419
2014-04-07	433	439	427	429	705,000	429
2014-04-04	445	446	436	439	1,372,000	439
2014-04-03	438	448	433	445	1,312,900	445
2014-04-02	434	442	432	433	1,570,100	433
2014-04-01	425	434	420	430	1,479,900	430
2014-03-31	418	426	413	419	1,447,300	419
2014-03-28	410	417	407	415	1,304,800	415
2014-03-27	402	410	394	409	1,428,200	409
2014-03-26	394	405	394	401	1,448,200	401
2014-03-25	385	404	382	393	1,885,700	393
2014-03-24	362	383	361	379	1,453,200	379
2014-03-20	364	368	361	361	1,436,700	361
2014-03-19	365	366	358	361	821,000	361
2014-03-18	372	372	362	366	721,600	366
2014-03-17	370	371	359	364	851,900	364
2014-03-14	377	380	371	371	1,351,400	371
2014-03-13	386	389	385	385	423,300	385
2014-03-12	393	393	386	386	498,000	386
2014-03-11	396	398	392	396	409,000	396
2014-03-10	392	396	389	393	449,000	393
2014-03-07	392	395	389	393	705,600	393
2014-03-06	384	388	381	386	582,100	386
2014-03-05	388	393	383	383	664,600	383
2014-03-04	382	389	380	386	762,200	386
2014-03-03	378	383	372	382	554,600	382
2014-02-28	384	385	379	383	638,300	383
2014-02-27	392	394	385	385	1,077,900	385
2014-02-26	400	403	395	395	688,100	395
2014-02-25	406	408	398	406	631,500	406
2014-02-24	406	420	397	401	886,700	401
2014-02-21	394	406	393	405	745,200	405
2014-02-20	399	406	390	392	812,700	392
2014-02-19	398	401	395	398	503,200	398
2014-02-18	389	400	386	399	740,100	399
2014-02-17	380	389	373	388	457,500	388
2014-02-14	391	396	376	379	863,500	379
2014-02-13	391	397	390	391	617,400	391
2014-02-12	393	398	386	389	612,300	389
2014-02-10	408	409	385	389	736,900	389
2014-02-07	383	386	377	384	498,900	384
2014-02-06	383	384	371	372	556,300	372
2014-02-05	374	382	371	380	1,038,300	380
2014-02-04	378	384	365	366	1,267,600	366
2014-02-03	401	403	389	390	666,600	390
2014-01-31	411	413	400	405	586,700	405
2014-01-30	416	422	407	410	706,600	410
2014-01-29	415	424	415	423	489,700	423
2014-01-28	413	420	410	410	873,200	410
2014-01-27	412	416	408	408	1,039,300	408
2014-01-24	434	437	426	428	893,700	428
2014-01-23	447	448	440	441	788,900	441
2014-01-22	442	447	439	446	816,900	446
2014-01-21	443	445	441	442	604,000	442
2014-01-20	443	448	441	445	738,900	445
2014-01-17	434	446	430	445	833,400	445
2014-01-16	448	451	441	442	940,200	442
2014-01-15	449	451	441	449	582,100	449
2014-01-14	441	448	438	441	981,800	441
2014-01-10	446	450	440	449	639,300	449
2014-01-09	444	449	442	446	989,300	446
2014-01-08	435	444	433	444	1,062,700	444
2014-01-07	432	436	429	431	772,900	431
2014-01-06	428	434	425	432	944,000	432

分割・併合履歴：なし

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

8524 (株)北洋銀行 の時系列データ [2014年度]

8524 (株)北洋銀行の時系列データ [2014年度]