1. HOME >
  2. 株価時系列 >
  3. 8524 >
  4. 2016年

8524 (株)北洋銀行 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
2016-12-30480486477482918,100482
2016-12-294894894824851,150,700485
2016-12-28495497491494743,400494
2016-12-27491499489493715,100493
2016-12-26500500490494738,800494
2016-12-224994994944981,068,900498
2016-12-215065094984991,278,000499
2016-12-205055075025041,201,600504
2016-12-195045085025051,163,100505
2016-12-165085155065092,113,700509
2016-12-154995054945011,781,800501
2016-12-145005004864941,168,500494
2016-12-134934984884971,784,400497
2016-12-125005034824932,363,000493
2016-12-094865004864992,419,700499
2016-12-084924954864941,422,600494
2016-12-074754874744871,875,600487
2016-12-064694744674721,475,400472
2016-12-054644664604631,759,800463
2016-12-024604734604672,805,600467
2016-12-014554654534582,680,600458
2016-11-304534544484481,409,300448
2016-11-294504554454531,043,000453
2016-11-284404544394521,865,300452
2016-11-254414464364431,672,100443
2016-11-244554554394451,366,100445
2016-11-224524554504551,156,100455
2016-11-214524534464521,766,900452
2016-11-184554594464501,683,000450
2016-11-174444524394521,239,400452
2016-11-164524554444511,716,400451
2016-11-154404574394452,540,200445
2016-11-144204394194351,632,700435
2016-11-114154294084111,824,500411
2016-11-104024093974061,997,300406
2016-11-093994043673732,522,700373
2016-11-08393400392394972,500394
2016-11-073933973893921,018,400392
2016-11-043833873773861,020,900386
2016-11-02384387382385990,300385
2016-11-01387393385391934,200391
2016-10-313923953863921,122,900392
2016-10-283963983913953,121,800395
2016-10-273903923843911,082,500391
2016-10-26389390380388988,000388
2016-10-25390393384386975,500386
2016-10-243863883803851,166,200385
2016-10-213803873793861,373,300386
2016-10-203753793733791,150,100379
2016-10-193753773713721,108,500372
2016-10-173703763683721,255,900372
2016-10-133673723603651,466,200365
2016-10-123643703613661,379,300366
2016-10-11366376365371890,700371
2016-10-07370371363367820,000367
2016-10-063753803673691,177,700369
2016-10-053653713623691,223,400369
2016-10-043573663563621,163,100362
2016-10-033613643543551,217,800355
2016-09-303573623503561,463,000356
2016-09-293613733613681,491,500368
2016-09-283653653523571,705,800357
2016-09-273663703523691,789,100369
2016-09-26378381370371984,500371
2016-09-233803803723751,191,600375
2016-09-213573873483861,749,200386
2016-09-203563653543581,307,000358
2016-09-163473603453581,324,400358
2016-09-153443463383431,090,500343
2016-09-14342350340349790,800349
2016-09-13349351343350760,500350
2016-09-12353354343348858,000348
2016-09-09354359354354887,700354
2016-09-08356360354358702,700358
2016-09-07354358347358750,200358
2016-09-06360363357361704,600361
2016-09-05362365356356898,700356
2016-09-02360360351358769,800358
2016-09-013543653543621,255,100362
2016-08-313473523473501,084,000350
2016-08-30343350343347745,500347
2016-08-29338346338343734,700343
2016-08-26333333328330562,200330
2016-08-253313333243311,116,900331
2016-08-24331337328328960,100328
2016-08-233363373223251,126,800325
2016-08-22339341334336457,200336
2016-08-193353433353391,042,300339
2016-08-183293413263311,271,300331
2016-08-173253363223341,162,700334
2016-08-16328333324324709,700324
2016-08-15330335327328528,400328
2016-08-123443443293331,123,300333
2016-08-10333339327339830,500339
2016-08-09336341333336924,800336
2016-08-08323337322337879,200337
2016-08-05316320312313425,300313
2016-08-043093183093161,051,300316
2016-08-033123153053071,854,400307
2016-08-023193293183221,875,200322
2016-08-013243333123272,644,800327
2016-07-293133423083382,232,500338
2016-07-283223223093101,152,900310
2016-07-273213283153271,709,500327
2016-07-263123173093141,197,500314
2016-07-253123163103121,115,500312
2016-07-22305312304309853,600309
2016-07-21314318308311942,800311
2016-07-20313313301309905,300309
2016-07-193163183103131,198,100313
2016-07-153083203073141,761,400314
2016-07-143003062953051,711,700305
2016-07-132963022922981,021,000298
2016-07-122792912792871,348,700287
2016-07-112662752642721,278,700272
2016-07-082602612532571,400,700257
2016-07-07257262255255886,000255
2016-07-062592602532581,290,300258
2016-07-05266267260264669,900264
2016-07-042772772662691,226,500269
2016-07-01278282274277686,800277
2016-06-30285287277277735,700277
2016-06-29275281273277625,900277
2016-06-28271278264272955,200272
2016-06-27278280271273932,700273
2016-06-242962992662731,862,300273
2016-06-232892952862941,444,800294
2016-06-222902972892901,467,200290
2016-06-212862952812951,099,700295
2016-06-20284292282290937,300290
2016-06-172762792732762,843,100276
2016-06-162772822632701,727,200270
2016-06-15269279268274860,600274
2016-06-14270272268271872,400271
2016-06-13285285273273807,700273
2016-06-102952952862881,288,800288
2016-06-09296300295297657,500297
2016-06-08301302295299554,900299
2016-06-07294300294299856,300299
2016-06-062912962832951,141,800295
2016-06-03301305297298925,000298
2016-06-023103103013031,053,800303
2016-06-01310315306311932,900311
2016-05-313093153083141,234,600314
2016-05-30311312306311547,700311
2016-05-27305307299306983,900306
2016-05-263103123043071,176,500307
2016-05-253043133003051,270,100305
2016-05-24300301295297712,000297
2016-05-232943032883011,345,200301
2016-05-202852942852941,237,500294
2016-05-192862892832861,239,600286
2016-05-182752842742831,080,100283
2016-05-172742762712751,329,800275
2016-05-162712802682711,152,500271
2016-05-13275279271271948,800271
2016-05-12274281273277327,700277
2016-05-11284285277279925,900279
2016-05-102732802662791,372,900279
2016-05-092732782712731,481,800273
2016-05-062722802682782,237,000278
2016-05-022742742672691,235,000269
2016-04-282993032782813,072,200281
2016-04-27304312304309943,200309
2016-04-263093093003031,085,800303
2016-04-25311312304311843,000311
2016-04-222953122953071,785,400307
2016-04-21297298292295779,700295
2016-04-202932972882911,047,900291
2016-04-192832912822901,081,200290
2016-04-182732752692731,164,000273
2016-04-152842892812851,202,600285
2016-04-142842912822871,566,600287
2016-04-132732802712801,006,100280
2016-04-122562722562691,200,300269
2016-04-112612612542571,029,200257
2016-04-082512662502621,874,500262
2016-04-07255260251257994,200257
2016-04-062582622552561,219,300256
2016-04-052702712582591,314,000259
2016-04-042722822712751,428,100275
2016-04-012862872712721,845,900272
2016-03-312812912812851,664,900285
2016-03-302902902792791,059,600279
2016-03-292862892822881,022,000288
2016-03-28294295286293989,900293
2016-03-252872902832881,169,600288
2016-03-242962972852861,396,100286
2016-03-23303305297298966,500298
2016-03-222973102973021,501,100302
2016-03-182933002892951,830,500295
2016-03-17298302292295806,700295
2016-03-163013062942961,380,300296
2016-03-153003072973031,315,900303
2016-03-142953032953011,254,400301
2016-03-112802922802891,791,900289
2016-03-102802852792831,117,300283
2016-03-092872872772781,898,900278
2016-03-082973002862901,573,600290
2016-03-072963032962981,052,700298
2016-03-042923002882951,946,200295
2016-03-032822942822921,817,800292
2016-03-022862862792832,072,100283
2016-03-012812862792821,771,000282
2016-02-292852882792801,545,100280
2016-02-26288290281282895,800282
2016-02-252772872772841,701,100284
2016-02-242782852752792,086,500279
2016-02-232802872772783,129,600278
2016-02-222792822762761,538,100276
2016-02-192882912802801,382,900280
2016-02-182962982882911,638,300291
2016-02-172872982832881,705,100288
2016-02-162852962832892,258,000289
2016-02-152862892822872,107,000287
2016-02-122722812702702,641,700270
2016-02-102963002782822,564,300282
2016-02-093103102912951,366,200295
2016-02-083103223103181,298,800318
2016-02-053163293133171,483,700317
2016-02-043263343213231,517,700323
2016-02-033403403253291,281,600329
2016-02-023463543423431,025,300343
2016-02-013653653453471,600,000347
2016-01-293743833533652,164,500365
2016-01-28370373366369799,500369
2016-01-273643773633741,199,300374
2016-01-263603643523561,155,800356
2016-01-253713743633681,055,400368
2016-01-223593693573691,213,000369
2016-01-213623693523521,303,900352
2016-01-203823823633651,671,600365
2016-01-193853943803861,148,300386
2016-01-183803863753851,245,800385
2016-01-153923983823861,048,400386
2016-01-143833873763861,132,200386
2016-01-13385395384393911,700393
2016-01-123943943823821,326,600382
2016-01-084024083993991,642,400399
2016-01-074124154024031,408,700403
2016-01-06416419406410969,800410
2016-01-05412418411414721,100414
2016-01-04417427411412918,400412

分割・併合履歴 ： なし