8524 (株)北洋銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	374	381	372	378	850,700	378
2017-12-28	376	378	373	374	696,400	374
2017-12-27	376	379	374	378	951,000	378
2017-12-26	379	381	377	378	603,400	378
2017-12-25	382	383	377	378	699,900	378
2017-12-22	382	385	380	382	1,198,800	382
2017-12-21	385	387	379	380	1,247,100	380
2017-12-20	379	389	379	385	1,144,000	385
2017-12-19	381	383	379	380	919,200	380
2017-12-18	379	383	377	380	1,263,900	380
2017-12-15	375	375	368	374	1,614,500	374
2017-12-14	379	380	371	377	1,226,700	377
2017-12-13	376	384	375	384	1,670,700	384
2017-12-12	366	376	365	374	1,131,600	374
2017-12-11	361	366	360	366	967,900	366
2017-12-08	350	359	350	358	1,696,700	358
2017-12-07	355	356	351	353	1,496,800	353
2017-12-06	362	363	353	357	1,569,200	357
2017-12-05	359	366	357	365	950,000	365
2017-12-04	359	362	356	360	928,800	360
2017-12-01	364	364	357	359	1,124,400	359
2017-11-30	356	363	356	360	1,417,200	360
2017-11-29	347	358	346	355	1,478,700	355
2017-11-28	346	349	342	343	881,400	343
2017-11-27	350	351	346	347	652,900	347
2017-11-24	352	353	349	350	851,500	350
2017-11-22	349	355	349	352	1,293,100	352
2017-11-21	346	352	345	349	1,237,300	349
2017-11-20	344	347	342	346	1,176,000	346
2017-11-17	353	354	345	346	1,462,200	346
2017-11-16	349	352	347	350	1,449,200	350
2017-11-15	352	352	344	348	1,657,400	348
2017-11-13	364	365	356	360	1,259,200	360
2017-11-10	364	370	363	368	868,800	368
2017-11-09	373	374	365	371	2,106,300	371
2017-11-08	375	375	365	370	1,679,300	370
2017-11-07	369	378	368	377	1,656,900	377
2017-11-06	382	382	370	373	1,854,400	373
2017-11-02	379	384	373	384	1,335,800	384
2017-11-01	380	382	370	376	1,960,900	376
2017-10-31	373	381	370	379	1,767,900	379
2017-10-30	375	379	370	375	2,669,200	375
2017-10-27	364	376	363	372	1,796,500	372
2017-10-26	365	366	362	363	911,000	363
2017-10-25	364	371	363	365	1,720,900	365
2017-10-24	358	364	356	361	1,358,800	361
2017-10-23	358	360	356	357	1,093,900	357
2017-10-20	356	358	353	353	1,022,800	353
2017-10-19	361	361	358	359	935,600	359
2017-10-18	360	363	356	360	1,761,200	360
2017-10-17	361	362	357	361	975,100	361
2017-10-16	357	362	353	360	2,027,600	360
2017-10-13	346	352	342	350	3,597,000	350
2017-10-12	348	351	342	344	3,277,600	344
2017-10-11	355	355	349	354	1,209,200	354
2017-10-10	358	358	352	355	1,612,100	355
2017-10-06	359	362	358	361	1,104,100	361
2017-10-05	355	358	355	357	755,800	357
2017-10-04	355	358	352	357	978,100	357
2017-10-03	357	358	354	357	675,400	357
2017-10-02	357	359	354	356	894,900	356
2017-09-29	353	357	352	356	1,291,700	356
2017-09-28	349	354	346	354	1,645,400	354
2017-09-27	350	353	343	345	1,663,300	345
2017-09-26	356	357	350	356	1,564,100	356
2017-09-25	360	361	354	356	1,314,600	356
2017-09-22	350	357	347	357	1,911,900	357
2017-09-21	347	354	345	348	1,441,500	348
2017-09-20	343	345	340	342	1,190,500	342
2017-09-19	332	343	331	343	1,711,000	343
2017-09-15	325	329	324	327	2,022,800	327
2017-09-14	327	332	325	325	936,700	325
2017-09-13	324	327	322	325	1,570,600	325
2017-09-12	324	325	321	322	1,071,700	322
2017-09-11	322	326	319	319	1,243,500	319
2017-09-08	324	325	318	319	1,679,500	319
2017-09-07	323	326	323	323	835,200	323
2017-09-06	323	323	320	321	705,500	321
2017-09-05	327	330	325	326	1,030,200	326
2017-09-04	334	335	326	327	889,300	327
2017-09-01	335	337	330	335	1,354,400	335
2017-08-31	332	338	329	331	1,736,800	331
2017-08-30	327	331	323	326	3,917,300	326
2017-08-29	323	326	321	326	807,200	326
2017-08-28	328	329	322	327	897,400	327
2017-08-25	331	332	327	328	1,089,200	328
2017-08-24	329	336	329	329	1,386,900	329
2017-08-23	335	336	328	330	960,500	330
2017-08-22	335	336	330	331	1,470,400	331
2017-08-21	341	342	333	335	932,500	335
2017-08-18	338	339	334	337	1,349,500	337
2017-08-17	346	347	342	343	1,096,400	343
2017-08-16	346	352	345	348	870,600	348
2017-08-15	351	356	348	350	1,141,200	350
2017-08-14	348	349	344	344	1,458,000	344
2017-08-10	351	354	350	354	769,400	354
2017-08-09	362	362	353	354	1,413,100	354
2017-08-08	361	363	360	361	1,213,100	361
2017-08-07	372	374	361	362	961,600	362
2017-08-04	375	375	371	373	459,700	373
2017-08-03	371	374	369	374	919,000	374
2017-08-02	378	378	372	373	722,800	373
2017-08-01	371	378	371	377	876,700	377
2017-07-31	369	377	363	370	2,073,800	370
2017-07-28	364	366	363	364	762,100	364
2017-07-27	364	369	362	366	945,700	366
2017-07-26	367	370	364	367	642,000	367
2017-07-25	367	368	363	364	506,800	364
2017-07-24	362	366	360	366	752,600	366
2017-07-21	367	367	361	366	657,700	366
2017-07-20	371	372	365	367	855,900	367
2017-07-19	377	378	371	372	841,000	372
2017-07-18	381	382	374	380	729,500	380
2017-07-14	382	387	380	386	624,600	386
2017-07-13	389	389	380	380	828,600	380
2017-07-12	391	392	387	388	617,000	388
2017-07-11	388	396	387	395	708,600	395
2017-07-10	396	397	390	391	550,900	391
2017-07-07	393	398	392	393	1,014,200	393
2017-07-06	399	401	396	396	1,059,400	396
2017-07-05	400	403	399	402	1,349,500	402
2017-07-04	405	406	399	402	1,087,800	402
2017-07-03	394	401	387	401	1,389,800	401
2017-06-30	400	401	392	393	1,530,700	393
2017-06-29	405	410	397	400	1,514,900	400
2017-06-28	392	404	392	403	1,203,100	403
2017-06-27	395	398	393	394	670,300	394
2017-06-26	393	393	388	390	667,200	390
2017-06-23	392	395	389	393	713,800	393
2017-06-22	388	394	388	391	600,000	391
2017-06-21	391	392	388	391	668,100	391
2017-06-20	397	400	392	396	1,211,800	396
2017-06-19	393	397	391	393	833,900	393
2017-06-16	391	393	389	392	1,532,700	392
2017-06-15	391	393	386	386	801,100	386
2017-06-14	395	399	393	393	778,100	393
2017-06-13	390	395	388	392	715,600	392
2017-06-12	392	403	392	393	1,063,100	393
2017-06-09	390	396	388	394	1,454,200	394
2017-06-08	389	394	388	389	1,260,400	389
2017-06-07	386	392	386	389	1,186,000	389
2017-06-06	387	395	386	389	1,360,100	389
2017-06-05	396	396	389	391	900,300	391
2017-06-02	389	400	389	398	1,185,300	398
2017-06-01	384	391	382	387	1,539,100	387
2017-05-31	380	382	379	382	964,800	382
2017-05-30	386	387	381	383	1,165,700	383
2017-05-29	387	388	385	387	724,300	387
2017-05-26	390	394	388	389	821,200	389
2017-05-25	391	394	389	390	1,108,700	390
2017-05-24	393	397	389	394	1,642,400	394
2017-05-23	396	397	389	390	1,613,800	390
2017-05-22	397	397	392	396	1,534,500	396
2017-05-19	393	396	392	395	2,184,300	395
2017-05-18	399	399	389	392	1,664,600	392
2017-05-17	414	415	405	407	1,824,400	407
2017-05-16	422	423	415	416	1,267,500	416
2017-05-15	428	428	413	419	1,410,300	419
2017-05-12	431	433	427	432	976,700	432
2017-05-11	435	438	431	434	1,061,000	434
2017-05-10	435	437	432	434	1,206,400	434
2017-05-09	435	438	432	435	1,234,200	435
2017-05-08	434	441	433	438	1,667,700	438
2017-05-02	429	430	426	428	1,512,200	428
2017-05-01	422	428	419	428	834,600	428
2017-04-28	434	436	424	425	1,788,800	425
2017-04-27	431	436	428	434	1,068,500	434
2017-04-26	430	432	426	431	990,500	431
2017-04-25	422	428	422	427	1,437,500	427
2017-04-24	423	425	419	421	1,147,300	421
2017-04-21	419	421	413	416	1,109,800	416
2017-04-20	406	416	405	413	1,500,500	413
2017-04-19	404	410	400	407	1,951,000	407
2017-04-18	403	412	403	406	1,244,000	406
2017-04-17	397	402	394	398	1,144,800	398
2017-04-14	397	404	394	401	1,278,400	401
2017-04-13	400	405	398	402	1,208,200	402
2017-04-12	401	407	399	406	1,358,900	406
2017-04-11	400	407	399	405	1,195,900	405
2017-04-10	403	411	402	408	1,379,200	408
2017-04-07	404	409	400	402	2,385,100	402
2017-04-06	404	405	394	399	2,017,200	399
2017-04-05	411	412	400	406	2,143,400	406
2017-04-04	427	427	413	415	2,154,900	415
2017-04-03	425	425	417	422	1,884,600	422
2017-03-31	437	439	422	422	1,522,500	422
2017-03-30	432	435	429	433	1,153,600	433
2017-03-29	437	440	431	434	832,400	434
2017-03-28	436	440	434	438	1,055,800	438
2017-03-27	428	431	425	430	1,201,600	430
2017-03-24	427	440	426	436	1,446,400	436
2017-03-23	443	443	426	428	2,014,600	428
2017-03-22	448	452	441	443	1,299,500	443
2017-03-21	467	470	459	461	1,150,000	461
2017-03-17	465	468	464	467	925,800	467
2017-03-16	465	472	461	468	918,100	468
2017-03-15	467	475	466	472	649,500	472
2017-03-14	478	478	475	475	396,200	475
2017-03-13	478	478	472	476	781,300	476
2017-03-10	480	482	464	478	1,501,700	478
2017-03-09	468	473	466	472	1,319,100	472
2017-03-08	466	467	460	465	1,248,300	465
2017-03-07	472	473	464	466	1,217,700	466
2017-03-06	470	480	467	477	889,600	477
2017-03-03	468	475	467	473	1,045,400	473
2017-03-02	477	477	471	471	1,134,400	471
2017-03-01	468	470	464	469	949,500	469
2017-02-28	466	472	463	466	1,447,400	466
2017-02-27	466	471	458	461	1,108,900	461
2017-02-24	469	477	466	472	1,292,000	472
2017-02-23	485	485	471	477	1,021,900	477
2017-02-22	485	488	482	484	1,079,800	484
2017-02-21	475	481	474	480	593,200	480
2017-02-20	472	480	469	479	539,800	479
2017-02-17	472	475	470	473	751,700	473
2017-02-16	472	480	471	476	1,149,200	476
2017-02-15	478	483	478	479	523,300	479
2017-02-14	477	481	470	470	974,300	470
2017-02-13	483	485	473	475	1,060,000	475
2017-02-10	467	481	464	477	1,378,500	477
2017-02-09	471	471	460	461	1,193,300	461
2017-02-08	460	472	459	472	606,200	472
2017-02-07	460	473	459	467	844,400	467
2017-02-06	478	480	466	468	976,600	468
2017-02-03	454	471	452	466	1,412,100	466
2017-02-02	462	464	454	454	1,339,900	454
2017-02-01	446	462	444	460	1,035,900	460
2017-01-31	455	461	453	455	1,002,500	455
2017-01-30	458	463	456	462	659,000	462
2017-01-27	472	476	466	466	945,900	466
2017-01-26	459	466	459	464	929,800	464
2017-01-25	459	461	454	455	780,000	455
2017-01-24	448	454	448	451	1,023,600	451
2017-01-23	459	461	455	456	704,600	456
2017-01-20	459	467	459	464	924,200	464
2017-01-19	466	473	462	463	1,026,700	463
2017-01-18	457	461	451	460	1,023,800	460
2017-01-17	464	465	456	457	1,585,700	457
2017-01-16	472	474	465	467	1,168,100	467
2017-01-13	475	477	471	475	1,587,900	475
2017-01-12	488	492	477	480	960,700	480
2017-01-11	488	490	485	489	762,000	489
2017-01-10	490	491	483	486	1,299,600	486
2017-01-06	491	492	486	491	903,100	491
2017-01-05	507	509	495	500	1,216,400	500
2017-01-04	486	500	486	499	1,288,800	499

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2017年度]

8524 (株)北洋銀行の時系列データ [2017年度]