1. HOME >
  2. 株価時系列 >
  3. 8524 >
  4. 2021年

8524 (株)北洋銀行 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
2021-12-30250253250250291,700250
2021-12-29249254249253475,400253
2021-12-28250251248250289,100250
2021-12-27245250244249269,700249
2021-12-24248248242244507,400244
2021-12-23249249245248204,800248
2021-12-22250250246246394,100246
2021-12-21247251246250408,900250
2021-12-20252252245245450,800245
2021-12-17256257253255532,400255
2021-12-16251255250255445,900255
2021-12-15249251248250311,000250
2021-12-14247250246248341,300248
2021-12-13252253246247382,500247
2021-12-10249251248251726,600251
2021-12-09245248245247363,700247
2021-12-08249250245245447,400245
2021-12-07244247242247531,300247
2021-12-06240244239241634,500241
2021-12-03238241235240805,600240
2021-12-022332402322381,212,700238
2021-12-01227235226233916,700233
2021-11-302272322262311,365,900231
2021-11-29225230224226836,800226
2021-11-26228231226230715,400230
2021-11-25228233226232477,700232
2021-11-24228229225228468,800228
2021-11-22224226222224476,000224
2021-11-192272292242281,367,500228
2021-11-18232232227231551,600231
2021-11-17233234231232436,800232
2021-11-16234237232235364,500235
2021-11-15238239231231443,900231
2021-11-12233240233238359,000238
2021-11-11237240233233390,900233
2021-11-10234237234236300,100236
2021-11-09238240234234496,300234
2021-11-08241242239239411,500239
2021-11-05239241238241377,000241
2021-11-04242245240240797,100240
2021-11-02243245241241348,900241
2021-11-01240243238243529,100243
2021-10-29236237233236645,500236
2021-10-28236239234237586,900237
2021-10-27241241237238335,900238
2021-10-26242243239242421,500242
2021-10-25242245241242316,500242
2021-10-22242243240241558,000241
2021-10-21247249244246415,700246
2021-10-20246251245246455,500246
2021-10-19247249245247471,900247
2021-10-18248248243246397,900246
2021-10-15244247241247407,300247
2021-10-14243244241243566,800243
2021-10-13248248245247509,700247
2021-10-12251252247247488,700247
2021-10-11255256253254324,800254
2021-10-08257257251252423,600252
2021-10-07251254248253535,200253
2021-10-06248256248253680,100253
2021-10-05245253245247771,700247
2021-10-04251254249249638,800249
2021-10-01252252247247722,300247
2021-09-30258260255255545,000255
2021-09-292552582522581,053,800258
2021-09-28267267262266881,900266
2021-09-27271273266266601,400266
2021-09-24270274266270983,200270
2021-09-22262262258259520,400259
2021-09-21263266261264519,900264
2021-09-17271273269270661,500270
2021-09-16274274269271692,800271
2021-09-15272274268272471,500272
2021-09-14272276270276582,800276
2021-09-13263271262270735,200270
2021-09-10256265256265883,800265
2021-09-09260260255257453,100257
2021-09-08260263260262565,600262
2021-09-07263263257260450,400260
2021-09-06263263258259416,900259
2021-09-03254262252261693,600261
2021-09-02258259252255614,100255
2021-09-01255258254257382,800257
2021-08-31257258254254878,100254
2021-08-30260264258263479,700263
2021-08-27256260254257268,800257
2021-08-26253257252257375,000257
2021-08-25256258250251405,700251
2021-08-24254256252254294,500254
2021-08-23253257252256458,700256
2021-08-20249251249249401,400249
2021-08-19248250246247318,800247
2021-08-18245252245248376,200248
2021-08-17244246242244263,300244
2021-08-16250250242242530,300242
2021-08-13254256253255304,000255
2021-08-12253254251253354,600253
2021-08-11245251245249797,600249
2021-08-10244248242242583,000242
2021-08-06245246243245152,100245
2021-08-05239244239244269,700244
2021-08-04243244240240311,900240
2021-08-03243246242242422,600242
2021-08-02238244236244554,200244
2021-07-30237238234234384,900234
2021-07-29242242237239324,700239
2021-07-28240243238243471,600243
2021-07-27240240238240273,700240
2021-07-26239239236237342,600237
2021-07-21236238233233544,600233
2021-07-20233236232233397,600233
2021-07-19236238235236390,900236
2021-07-16242244240241294,400241
2021-07-15247247242242403,700242
2021-07-14246247243243386,300243
2021-07-13242247242247540,100247
2021-07-12240241238239506,400239
2021-07-09231237231234752,400234
2021-07-08236239234234659,100234
2021-07-07240242237238470,900238
2021-07-06243245242243263,100243
2021-07-05244244241242484,400242
2021-07-02239245238245442,600245
2021-07-01238240237239494,500239
2021-06-30241242236236568,600236
2021-06-29242242237239512,300239
2021-06-28246247245246353,800246
2021-06-25243246243244409,800244
2021-06-24238242237241556,600241
2021-06-23240241238240512,900240
2021-06-22237241237240592,300240
2021-06-21237239233234764,100234
2021-06-18240244238241999,300241
2021-06-17244248240241543,100241
2021-06-16240244240241540,500241
2021-06-15238240236240450,900240
2021-06-14242242237239333,200239
2021-06-11240242237239840,200239
2021-06-10244245241244508,600244
2021-06-09249250245245287,800245
2021-06-08245249245249372,100249
2021-06-07254254246246544,900246
2021-06-04254254250254347,000254
2021-06-03252257252254521,400254
2021-06-02250257248252816,500252
2021-06-01247250246249565,300249
2021-05-31250251243244619,900244
2021-05-28246253245253753,300253
2021-05-272482502412411,141,700241
2021-05-26255256248249716,300249
2021-05-25260261255257502,500257
2021-05-24256261256260355,200260
2021-05-21255257253253392,700253
2021-05-20255258254255507,000255
2021-05-19258263254255690,500255
2021-05-18266267263265649,700265
2021-05-17268270262267418,600267
2021-05-14269269263266769,700266
2021-05-132752802642641,078,300264
2021-05-12282284279283691,300283
2021-05-11294294284284670,100284
2021-05-10296296292295416,300295
2021-05-07294301294294795,900294
2021-05-06288293287291723,900291
2021-04-30283287282282483,300282
2021-04-28283286281281564,200281
2021-04-27277283276279471,000279
2021-04-26279282277277494,400277
2021-04-23279281278278397,300278
2021-04-22283286276279456,900279
2021-04-21279282275279876,200279
2021-04-20289289282285678,400285
2021-04-19293294290291377,100291
2021-04-16290297289293444,500293
2021-04-15293299291291424,600291
2021-04-14289290284290426,100290
2021-04-13294297291291459,900291
2021-04-12290295289293525,500293
2021-04-09290293286290692,700290
2021-04-08295300286287988,000287
2021-04-07298304297300612,800300
2021-04-06313314299302827,100302
2021-04-05310319309316585,600316
2021-04-02314314304309477,100309
2021-04-013163193053071,100,400307
2021-03-31325326318320671,100320
2021-03-303243303153291,110,400329
2021-03-293343353213301,214,000330
2021-03-263313343253291,391,400329
2021-03-253193313193261,655,500326
2021-03-243223243123142,121,600314
2021-03-233423423303301,293,800330
2021-03-223423443323421,666,500342
2021-03-193343523333412,708,500341
2021-03-183213313173311,924,000331
2021-03-173133203103201,106,200320
2021-03-163173193073141,777,100314
2021-03-153113233103221,602,600322
2021-03-123053052983051,584,600305
2021-03-112943052923031,372,700303
2021-03-102862942832931,056,800293
2021-03-092832902812881,660,100288
2021-03-08275281273278957,700278
2021-03-052752782662701,325,600270
2021-03-042692742642731,078,300273
2021-03-032572682562681,014,200268
2021-03-022532552472531,111,400253
2021-03-01243252241252802,900252
2021-02-26242245241241967,900241
2021-02-252442472402461,186,400246
2021-02-242372422372421,034,500242
2021-02-22239240235237509,100237
2021-02-19234238233238508,800238
2021-02-18244244235235733,600235
2021-02-17240244240244516,300244
2021-02-16236244235241853,700241
2021-02-15235237233236464,500236
2021-02-12236236232232398,800232
2021-02-10236239234236562,400236
2021-02-09234238232238828,900238
2021-02-08226232226232884,100232
2021-02-05224226223226546,700226
2021-02-04223223219222630,100222
2021-02-03221222219219698,200219
2021-02-02217220215220543,500220
2021-02-01215217214215839,100215
2021-01-29216216212212579,300212
2021-01-28212216212213756,500213
2021-01-27216216213213555,900213
2021-01-26212214211214701,400214
2021-01-25211214209212404,500212
2021-01-22210210207208525,200208
2021-01-21214216210211646,200211
2021-01-20216217211215627,200215
2021-01-19221221216216424,000216
2021-01-18217220216218338,700218
2021-01-15223224219219466,700219
2021-01-14221224221224497,000224
2021-01-13220223220223502,900223
2021-01-12221221219219396,000219
2021-01-08217222216221529,700221
2021-01-07221224220220731,300220
2021-01-06212220212216471,100216
2021-01-05216216213213361,900213
2021-01-04216217213214430,400214

分割・併合履歴 ： なし