1. HOME >
  2. 株価時系列 >
  3. 8524 >
  4. 2020年

8524 (株)北洋銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30221222218218521,000218
2020-12-29223223221223424,800223
2020-12-28224225221224761,400224
2020-12-25223224222224274,400224
2020-12-24219224219222366,100222
2020-12-23221222217217750,400217
2020-12-22224225221222423,900222
2020-12-21224229224225477,800225
2020-12-18228228225226895,800226
2020-12-17230230227227475,700227
2020-12-162342362302301,011,800230
2020-12-15234237232233485,700233
2020-12-14235238234234635,800234
2020-12-11233236232236555,200236
2020-12-10234236233233282,900233
2020-12-09232235231234343,600234
2020-12-08231234231231403,000231
2020-12-07238241232233608,700233
2020-12-04236238235237505,400237
2020-12-03238241236236839,800236
2020-12-02236240234237956,600237
2020-12-01230235229234802,700234
2020-11-302412412292331,454,200233
2020-11-272462472432431,044,100243
2020-11-26244246240244565,100244
2020-11-25249250240240894,300240
2020-11-242522532452451,033,000245
2020-11-202392462392461,065,200246
2020-11-19241242238239993,300239
2020-11-182452452412411,010,900241
2020-11-172412452382451,538,100245
2020-11-162392452392411,995,600241
2020-11-132362392342381,210,800238
2020-11-12238238234237992,400237
2020-11-112382432372401,769,300240
2020-11-102322362292351,681,000235
2020-11-09229229224227569,500227
2020-11-06222228219227739,200227
2020-11-052212232172211,126,900221
2020-11-04231232224224812,500224
2020-11-02221227221227826,100227
2020-10-30221221215220703,000220
2020-10-29217221216219346,200219
2020-10-28222224219221464,100221
2020-10-27225226222224382,200224
2020-10-26227230226227323,700227
2020-10-23225228224227408,900227
2020-10-22224225223223325,000223
2020-10-21225228225226313,300226
2020-10-20230230225226471,800226
2020-10-19226230226229444,600229
2020-10-16229229225226249,500226
2020-10-15228229227227317,100227
2020-10-14231232229230553,000230
2020-10-13234235231235512,900235
2020-10-12231233229232423,000232
2020-10-09236236231232398,900232
2020-10-082362382352351,204,500235
2020-10-072322372312361,150,500236
2020-10-06237238235236638,100236
2020-10-05233238233237686,000237
2020-10-02233235229230813,000230
2020-09-30236236229229742,900229
2020-09-29241241233237703,000237
2020-09-282392442382431,149,300243
2020-09-252342402342361,073,500236
2020-09-24233234231233927,600233
2020-09-23233235231233841,200233
2020-09-182382382332351,323,600235
2020-09-17237238235236602,200236
2020-09-16236238233235877,000235
2020-09-15235236232236663,500236
2020-09-14233235231234639,200234
2020-09-112302332292321,374,400232
2020-09-10227230225229606,000229
2020-09-09227227224226880,600226
2020-09-08233233228231686,600231
2020-09-072292332282321,337,800232
2020-09-042192252192241,008,000224
2020-09-03222224219220766,600220
2020-09-02222222219221338,100221
2020-09-01220221218219475,500219
2020-08-31224226223223549,200223
2020-08-282242272212241,293,200224
2020-08-27225225221222315,000222
2020-08-26224227224225456,300225
2020-08-25224227224224539,500224
2020-08-24220220218218360,200218
2020-08-21222225220221341,900221
2020-08-20222225221222580,000222
2020-08-19225226220222871,000222
2020-08-182392392272281,004,600228
2020-08-17237241236239953,400239
2020-08-142372392362381,181,600238
2020-08-132302352292331,786,900233
2020-08-122182262182261,535,100226
2020-08-11207218207218866,900218
2020-08-07213214203205924,200205
2020-08-06206207204204232,100204
2020-08-05205208204205727,900205
2020-08-04208212208211783,900211
2020-08-03203206203205423,200205
2020-07-31208208201201573,200201
2020-07-30212213208209424,700209
2020-07-29214215210212664,400212
2020-07-28216217213214563,000214
2020-07-27212218210218595,000218
2020-07-22215218214214490,800214
2020-07-21213215211214639,900214
2020-07-20216216212215682,500215
2020-07-17215215211214462,000214
2020-07-16217220214215958,700215
2020-07-15214217213214805,900214
2020-07-14211214211212648,400212
2020-07-13208211206211698,400211
2020-07-10207208200201823,700201
2020-07-09211212209210704,500210
2020-07-08211214210210698,600210
2020-07-07215215211211439,300211
2020-07-06210215209214564,900214
2020-07-03208211208210457,000210
2020-07-022092112082081,027,000208
2020-07-01210212206208592,100208
2020-06-30216217208208998,800208
2020-06-29215215211212668,200212
2020-06-26213215212214609,700214
2020-06-25207209206208763,300208
2020-06-24213215211211544,100211
2020-06-23216219214216722,300216
2020-06-22212216212214585,000214
2020-06-192182182132131,198,600213
2020-06-18218220214218834,800218
2020-06-17215220215219950,300219
2020-06-162162192152181,413,100218
2020-06-15213217212212995,000212
2020-06-122152172122141,268,600214
2020-06-11225225222222917,400222
2020-06-10227229225227938,400227
2020-06-092202272192251,035,500225
2020-06-082202222192211,002,800221
2020-06-05217220216217896,700217
2020-06-042152192152171,088,700217
2020-06-03209213209212911,200212
2020-06-02204209204208910,600208
2020-06-01202204198204683,400204
2020-05-292042072032031,096,500203
2020-05-282012062012062,358,500206
2020-05-271982011972001,334,800200
2020-05-26195197194197775,000197
2020-05-25195195193195464,700195
2020-05-22193194192193456,800193
2020-05-21190193189193413,600193
2020-05-20187192187191383,300191
2020-05-19195195188190624,000190
2020-05-18186187184187554,400187
2020-05-15185187183187680,300187
2020-05-14185185180180989,400180
2020-05-13184189184186637,300186
2020-05-12189189186186366,300186
2020-05-11190192187189500,000189
2020-05-08188192188191560,900191
2020-05-07192192184186900,600186
2020-05-01198198194195987,800195
2020-04-30196198193193915,400193
2020-04-28194195190193414,700193
2020-04-27194195190195520,900195
2020-04-24193194190192450,400192
2020-04-23184191184191594,700191
2020-04-22188190186186443,800186
2020-04-21187189184189466,800189
2020-04-20187193184189723,200189
2020-04-17188192184185643,600185
2020-04-16184186180185722,300185
2020-04-151941941851881,025,200188
2020-04-14193195189194704,000194
2020-04-13193196190191683,600191
2020-04-10191197189196681,600196
2020-04-09192195187191737,400191
2020-04-081901951871921,029,900192
2020-04-07185190182187980,900187
2020-04-06175184172182947,300182
2020-04-03172180172175865,500175
2020-04-02186187173176967,600176
2020-04-011991991841861,410,600186
2020-03-31215215203204758,900204
2020-03-302012132012131,161,100213
2020-03-272122212082211,589,300221
2020-03-262022101982071,608,400207
2020-03-252002031962021,589,000202
2020-03-241911961861961,275,800196
2020-03-231751901751871,392,600187
2020-03-191761831741741,155,300174
2020-03-181741751661671,428,200167
2020-03-171581741541721,961,000172
2020-03-161601671601631,072,000163
2020-03-131601641531601,985,500160
2020-03-121761761661701,434,500170
2020-03-11178183177178865,300178
2020-03-101691811661801,020,000180
2020-03-091841851741761,377,300176
2020-03-061931931891901,335,200190
2020-03-052002021961961,040,700196
2020-03-041962021961991,334,600199
2020-03-032072071991991,390,800199
2020-03-021992061972051,413,100205
2020-02-282042052002041,483,500204
2020-02-27212213210210816,700210
2020-02-26214215210214790,000214
2020-02-252202212162161,209,000216
2020-02-21227230227228397,000228
2020-02-20225230225227914,500227
2020-02-19225225222223759,500223
2020-02-18227227224225667,500225
2020-02-17225227223226685,100226
2020-02-14225228223227515,200227
2020-02-13225225222225463,400225
2020-02-12226226220225731,600225
2020-02-10222226222225324,500225
2020-02-07226226223224414,100224
2020-02-06226229226226658,900226
2020-02-05223224222222478,600222
2020-02-04222223220221471,300221
2020-02-03220222217221621,800221
2020-01-31219223218222536,200222
2020-01-30218221216219561,300219
2020-01-29218221217219493,000219
2020-01-28219219215218751,400218
2020-01-27222222219220513,600220
2020-01-24225227224224508,800224
2020-01-23226227224225520,000225
2020-01-22224228223227433,200227
2020-01-21224226223226311,100226
2020-01-20227228225225365,700225
2020-01-17224226222225560,200225
2020-01-16227228224224427,700224
2020-01-15226228224225443,800225
2020-01-14234234226226758,800226
2020-01-10236237234234312,700234
2020-01-09236237234235340,800235
2020-01-08235235230231918,100231
2020-01-07239240236239682,900239
2020-01-06240240236237817,800237

分割・併合履歴 ： なし