8524 (株)北洋銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 253 | 257 | 252 | 255 | 594,900 | 255 |
| 2022-12-29 | 258 | 258 | 253 | 255 | 857,900 | 255 |
| 2022-12-28 | 258 | 262 | 255 | 261 | 1,377,400 | 261 |
| 2022-12-27 | 249 | 260 | 249 | 260 | 1,547,900 | 260 |
| 2022-12-26 | 249 | 250 | 244 | 247 | 948,300 | 247 |
| 2022-12-23 | 246 | 248 | 244 | 248 | 1,728,000 | 248 |
| 2022-12-22 | 242 | 248 | 239 | 246 | 1,930,600 | 246 |
| 2022-12-21 | 248 | 256 | 239 | 240 | 3,150,800 | 240 |
| 2022-12-20 | 233 | 246 | 233 | 242 | 2,914,600 | 242 |
| 2022-12-19 | 231 | 234 | 230 | 233 | 832,200 | 233 |
| 2022-12-16 | 230 | 233 | 229 | 232 | 2,460,400 | 232 |
| 2022-12-15 | 231 | 233 | 230 | 230 | 926,200 | 230 |
| 2022-12-14 | 233 | 235 | 230 | 232 | 767,900 | 232 |
| 2022-12-13 | 232 | 233 | 230 | 233 | 736,200 | 233 |
| 2022-12-12 | 231 | 233 | 228 | 228 | 1,179,000 | 228 |
| 2022-12-09 | 226 | 232 | 226 | 230 | 859,300 | 230 |
| 2022-12-08 | 234 | 234 | 228 | 232 | 1,562,700 | 232 |
| 2022-12-07 | 232 | 237 | 232 | 232 | 1,320,600 | 232 |
| 2022-12-06 | 231 | 234 | 231 | 232 | 806,300 | 232 |
| 2022-12-05 | 234 | 234 | 230 | 231 | 1,163,200 | 231 |
| 2022-12-02 | 238 | 238 | 233 | 236 | 1,224,300 | 236 |
| 2022-12-01 | 243 | 246 | 239 | 240 | 1,224,400 | 240 |
| 2022-11-30 | 248 | 248 | 244 | 245 | 1,328,000 | 245 |
| 2022-11-29 | 240 | 249 | 239 | 247 | 1,189,100 | 247 |
| 2022-11-28 | 245 | 248 | 240 | 242 | 1,969,200 | 242 |
| 2022-11-25 | 238 | 243 | 236 | 243 | 1,356,200 | 243 |
| 2022-11-24 | 236 | 239 | 234 | 238 | 1,624,200 | 238 |
| 2022-11-22 | 231 | 235 | 229 | 235 | 1,451,300 | 235 |
| 2022-11-21 | 227 | 230 | 227 | 229 | 703,400 | 229 |
| 2022-11-18 | 228 | 231 | 227 | 227 | 604,500 | 227 |
| 2022-11-17 | 226 | 228 | 225 | 228 | 473,100 | 228 |
| 2022-11-16 | 228 | 229 | 226 | 226 | 669,300 | 226 |
| 2022-11-15 | 228 | 233 | 228 | 229 | 401,300 | 229 |
| 2022-11-14 | 231 | 232 | 227 | 229 | 801,200 | 229 |
| 2022-11-11 | 234 | 235 | 232 | 233 | 732,000 | 233 |
| 2022-11-10 | 232 | 234 | 232 | 234 | 584,000 | 234 |
| 2022-11-09 | 232 | 236 | 232 | 234 | 532,700 | 234 |
| 2022-11-08 | 233 | 234 | 231 | 232 | 480,600 | 232 |
| 2022-11-07 | 236 | 236 | 232 | 233 | 490,600 | 233 |
| 2022-11-04 | 231 | 235 | 231 | 231 | 736,100 | 231 |
| 2022-11-02 | 234 | 235 | 232 | 235 | 1,134,700 | 235 |
| 2022-11-01 | 237 | 238 | 232 | 233 | 1,248,300 | 233 |
| 2022-10-31 | 236 | 238 | 233 | 236 | 711,400 | 236 |
| 2022-10-28 | 233 | 237 | 233 | 233 | 2,413,000 | 233 |
| 2022-10-27 | 242 | 242 | 233 | 234 | 1,048,600 | 234 |
| 2022-10-26 | 242 | 245 | 241 | 244 | 802,300 | 244 |
| 2022-10-25 | 239 | 242 | 239 | 241 | 774,700 | 241 |
| 2022-10-24 | 239 | 239 | 236 | 238 | 1,272,700 | 238 |
| 2022-10-21 | 234 | 238 | 233 | 237 | 666,500 | 237 |
| 2022-10-20 | 233 | 236 | 233 | 236 | 496,900 | 236 |
| 2022-10-19 | 235 | 236 | 234 | 236 | 823,900 | 236 |
| 2022-10-18 | 234 | 235 | 233 | 234 | 858,400 | 234 |
| 2022-10-17 | 234 | 235 | 231 | 232 | 634,600 | 232 |
| 2022-10-14 | 235 | 235 | 232 | 235 | 824,700 | 235 |
| 2022-10-13 | 230 | 232 | 229 | 231 | 509,600 | 231 |
| 2022-10-12 | 230 | 232 | 228 | 231 | 608,100 | 231 |
| 2022-10-11 | 232 | 235 | 229 | 230 | 698,000 | 230 |
| 2022-10-07 | 231 | 234 | 231 | 233 | 595,000 | 233 |
| 2022-10-06 | 232 | 236 | 232 | 234 | 1,234,900 | 234 |
| 2022-10-05 | 231 | 233 | 231 | 231 | 1,016,800 | 231 |
| 2022-10-04 | 227 | 232 | 227 | 232 | 1,685,000 | 232 |
| 2022-10-03 | 224 | 225 | 220 | 225 | 1,106,200 | 225 |
| 2022-09-30 | 224 | 228 | 224 | 227 | 1,326,500 | 227 |
| 2022-09-29 | 223 | 227 | 222 | 227 | 992,000 | 227 |
| 2022-09-28 | 222 | 227 | 219 | 227 | 1,578,100 | 227 |
| 2022-09-27 | 226 | 227 | 223 | 224 | 1,110,600 | 224 |
| 2022-09-26 | 229 | 229 | 223 | 223 | 1,450,900 | 223 |
| 2022-09-22 | 232 | 232 | 229 | 231 | 1,224,600 | 231 |
| 2022-09-21 | 233 | 235 | 231 | 232 | 1,178,300 | 232 |
| 2022-09-20 | 232 | 234 | 231 | 234 | 1,149,700 | 234 |
| 2022-09-16 | 226 | 231 | 226 | 231 | 1,322,000 | 231 |
| 2022-09-15 | 227 | 227 | 224 | 225 | 825,200 | 225 |
| 2022-09-14 | 225 | 228 | 225 | 226 | 782,000 | 226 |
| 2022-09-13 | 229 | 230 | 227 | 227 | 918,000 | 227 |
| 2022-09-12 | 230 | 230 | 226 | 228 | 577,900 | 228 |
| 2022-09-09 | 230 | 232 | 227 | 229 | 1,492,900 | 229 |
| 2022-09-08 | 225 | 229 | 224 | 229 | 1,287,100 | 229 |
| 2022-09-07 | 223 | 225 | 220 | 220 | 1,018,600 | 220 |
| 2022-09-06 | 225 | 226 | 223 | 223 | 842,700 | 223 |
| 2022-09-05 | 225 | 226 | 224 | 224 | 545,000 | 224 |
| 2022-09-02 | 228 | 228 | 225 | 226 | 849,600 | 226 |
| 2022-09-01 | 231 | 231 | 225 | 227 | 1,485,400 | 227 |
| 2022-08-31 | 231 | 233 | 230 | 231 | 1,086,900 | 231 |
| 2022-08-30 | 234 | 235 | 232 | 232 | 730,100 | 232 |
| 2022-08-29 | 230 | 232 | 229 | 230 | 967,900 | 230 |
| 2022-08-26 | 234 | 235 | 232 | 233 | 1,025,200 | 233 |
| 2022-08-25 | 233 | 234 | 231 | 232 | 501,200 | 232 |
| 2022-08-24 | 230 | 232 | 229 | 232 | 709,700 | 232 |
| 2022-08-23 | 231 | 233 | 228 | 229 | 635,900 | 229 |
| 2022-08-22 | 231 | 234 | 231 | 234 | 549,200 | 234 |
| 2022-08-19 | 235 | 235 | 231 | 232 | 474,000 | 232 |
| 2022-08-18 | 235 | 236 | 233 | 233 | 387,500 | 233 |
| 2022-08-17 | 236 | 238 | 235 | 236 | 432,400 | 236 |
| 2022-08-16 | 234 | 234 | 232 | 233 | 637,000 | 233 |
| 2022-08-15 | 231 | 235 | 231 | 234 | 691,900 | 234 |
| 2022-08-12 | 230 | 237 | 230 | 233 | 2,059,500 | 233 |
| 2022-08-10 | 224 | 228 | 223 | 228 | 666,700 | 228 |
| 2022-08-09 | 227 | 229 | 223 | 223 | 536,000 | 223 |
| 2022-08-08 | 226 | 230 | 223 | 230 | 919,800 | 230 |
| 2022-08-05 | 221 | 223 | 220 | 221 | 539,800 | 221 |
| 2022-08-04 | 226 | 226 | 221 | 222 | 755,600 | 222 |
| 2022-08-03 | 228 | 228 | 224 | 225 | 564,600 | 225 |
| 2022-08-02 | 231 | 231 | 226 | 228 | 752,900 | 228 |
| 2022-08-01 | 230 | 232 | 227 | 232 | 497,300 | 232 |
| 2022-07-29 | 228 | 230 | 226 | 228 | 816,900 | 228 |
| 2022-07-28 | 233 | 233 | 228 | 230 | 634,300 | 230 |
| 2022-07-27 | 232 | 233 | 230 | 231 | 433,000 | 231 |
| 2022-07-26 | 229 | 233 | 229 | 232 | 938,100 | 232 |
| 2022-07-25 | 227 | 229 | 226 | 227 | 675,100 | 227 |
| 2022-07-22 | 226 | 226 | 224 | 225 | 565,400 | 225 |
| 2022-07-21 | 224 | 228 | 224 | 226 | 620,800 | 226 |
| 2022-07-20 | 227 | 227 | 225 | 226 | 898,900 | 226 |
| 2022-07-19 | 225 | 226 | 222 | 225 | 562,800 | 225 |
| 2022-07-15 | 226 | 226 | 220 | 220 | 780,100 | 220 |
| 2022-07-14 | 227 | 227 | 223 | 225 | 492,500 | 225 |
| 2022-07-13 | 230 | 230 | 227 | 228 | 840,400 | 228 |
| 2022-07-12 | 229 | 229 | 226 | 227 | 690,200 | 227 |
| 2022-07-11 | 227 | 231 | 226 | 231 | 875,700 | 231 |
| 2022-07-08 | 226 | 228 | 222 | 226 | 1,356,800 | 226 |
| 2022-07-07 | 226 | 227 | 223 | 224 | 1,467,900 | 224 |
| 2022-07-06 | 227 | 228 | 221 | 221 | 1,247,500 | 221 |
| 2022-07-05 | 226 | 228 | 225 | 228 | 676,500 | 228 |
| 2022-07-04 | 228 | 229 | 223 | 227 | 1,034,000 | 227 |
| 2022-07-01 | 224 | 227 | 224 | 226 | 895,700 | 226 |
| 2022-06-30 | 222 | 224 | 221 | 223 | 1,218,200 | 223 |
| 2022-06-29 | 218 | 224 | 218 | 223 | 2,264,500 | 223 |
| 2022-06-28 | 218 | 220 | 217 | 220 | 892,300 | 220 |
| 2022-06-27 | 218 | 219 | 214 | 216 | 1,031,400 | 216 |
| 2022-06-24 | 215 | 218 | 210 | 218 | 1,423,200 | 218 |
| 2022-06-23 | 217 | 219 | 215 | 215 | 1,162,200 | 215 |
| 2022-06-22 | 218 | 219 | 217 | 219 | 552,800 | 219 |
| 2022-06-21 | 215 | 219 | 215 | 217 | 1,086,100 | 217 |
| 2022-06-20 | 217 | 220 | 215 | 216 | 584,000 | 216 |
| 2022-06-17 | 216 | 218 | 215 | 216 | 1,188,400 | 216 |
| 2022-06-16 | 219 | 221 | 218 | 219 | 764,500 | 219 |
| 2022-06-15 | 218 | 220 | 217 | 217 | 503,500 | 217 |
| 2022-06-14 | 216 | 219 | 216 | 217 | 650,300 | 217 |
| 2022-06-13 | 215 | 220 | 215 | 218 | 1,169,900 | 218 |
| 2022-06-10 | 219 | 222 | 217 | 217 | 1,078,700 | 217 |
| 2022-06-09 | 220 | 225 | 220 | 222 | 911,400 | 222 |
| 2022-06-08 | 223 | 224 | 220 | 220 | 700,900 | 220 |
| 2022-06-07 | 222 | 226 | 222 | 224 | 724,800 | 224 |
| 2022-06-06 | 220 | 221 | 219 | 220 | 627,700 | 220 |
| 2022-06-03 | 222 | 222 | 219 | 220 | 498,000 | 220 |
| 2022-06-02 | 224 | 224 | 221 | 222 | 468,600 | 222 |
| 2022-06-01 | 221 | 225 | 220 | 223 | 932,600 | 223 |
| 2022-05-31 | 222 | 224 | 216 | 217 | 1,015,000 | 217 |
| 2022-05-30 | 220 | 223 | 218 | 222 | 2,670,700 | 222 |
| 2022-05-27 | 216 | 218 | 216 | 217 | 759,100 | 217 |
| 2022-05-26 | 215 | 219 | 213 | 213 | 1,001,200 | 213 |
| 2022-05-25 | 215 | 217 | 213 | 215 | 787,200 | 215 |
| 2022-05-24 | 218 | 219 | 212 | 213 | 1,617,400 | 213 |
| 2022-05-23 | 220 | 222 | 217 | 218 | 958,400 | 218 |
| 2022-05-20 | 218 | 219 | 216 | 218 | 808,600 | 218 |
| 2022-05-19 | 215 | 219 | 215 | 217 | 1,186,400 | 217 |
| 2022-05-18 | 222 | 222 | 219 | 221 | 771,300 | 221 |
| 2022-05-17 | 223 | 224 | 217 | 217 | 929,600 | 217 |
| 2022-05-16 | 233 | 235 | 222 | 222 | 1,742,600 | 222 |
| 2022-05-13 | 230 | 237 | 228 | 237 | 653,100 | 237 |
| 2022-05-12 | 234 | 235 | 230 | 230 | 1,188,300 | 230 |
| 2022-05-11 | 237 | 238 | 234 | 235 | 666,200 | 235 |
| 2022-05-10 | 238 | 243 | 236 | 241 | 902,700 | 241 |
| 2022-05-09 | 245 | 247 | 242 | 242 | 509,000 | 242 |
| 2022-05-06 | 249 | 249 | 246 | 249 | 579,700 | 249 |
| 2022-05-02 | 244 | 248 | 243 | 246 | 593,500 | 246 |
| 2022-04-28 | 235 | 247 | 235 | 247 | 876,000 | 247 |
| 2022-04-27 | 237 | 239 | 233 | 234 | 1,708,600 | 234 |
| 2022-04-26 | 244 | 244 | 239 | 241 | 456,500 | 241 |
| 2022-04-25 | 241 | 246 | 241 | 244 | 443,600 | 244 |
| 2022-04-22 | 245 | 247 | 242 | 246 | 338,000 | 246 |
| 2022-04-21 | 250 | 252 | 247 | 248 | 522,900 | 248 |
| 2022-04-20 | 244 | 250 | 243 | 248 | 628,600 | 248 |
| 2022-04-19 | 244 | 244 | 240 | 242 | 328,000 | 242 |
| 2022-04-18 | 236 | 242 | 235 | 242 | 450,300 | 242 |
| 2022-04-15 | 239 | 240 | 238 | 238 | 244,900 | 238 |
| 2022-04-14 | 239 | 241 | 238 | 240 | 368,700 | 240 |
| 2022-04-13 | 237 | 240 | 235 | 239 | 468,200 | 239 |
| 2022-04-12 | 239 | 240 | 235 | 236 | 604,000 | 236 |
| 2022-04-11 | 234 | 239 | 234 | 236 | 594,300 | 236 |
| 2022-04-08 | 236 | 237 | 231 | 235 | 854,000 | 235 |
| 2022-04-07 | 235 | 238 | 234 | 238 | 402,600 | 238 |
| 2022-04-06 | 239 | 241 | 237 | 237 | 525,200 | 237 |
| 2022-04-05 | 247 | 247 | 239 | 239 | 506,800 | 239 |
| 2022-04-04 | 241 | 245 | 239 | 244 | 415,700 | 244 |
| 2022-04-01 | 237 | 242 | 236 | 241 | 556,200 | 241 |
| 2022-03-31 | 244 | 248 | 240 | 240 | 714,900 | 240 |
| 2022-03-30 | 250 | 253 | 245 | 249 | 716,000 | 249 |
| 2022-03-29 | 257 | 258 | 254 | 255 | 660,600 | 255 |
| 2022-03-28 | 260 | 261 | 257 | 260 | 476,200 | 260 |
| 2022-03-25 | 258 | 258 | 255 | 256 | 409,100 | 256 |
| 2022-03-24 | 258 | 258 | 252 | 256 | 695,100 | 256 |
| 2022-03-23 | 263 | 263 | 259 | 261 | 595,100 | 261 |
| 2022-03-22 | 259 | 261 | 258 | 259 | 560,300 | 259 |
| 2022-03-18 | 261 | 262 | 255 | 259 | 1,124,000 | 259 |
| 2022-03-17 | 258 | 262 | 257 | 261 | 901,500 | 261 |
| 2022-03-16 | 254 | 254 | 250 | 251 | 586,000 | 251 |
| 2022-03-15 | 250 | 255 | 248 | 254 | 605,100 | 254 |
| 2022-03-14 | 247 | 250 | 245 | 246 | 448,000 | 246 |
| 2022-03-11 | 239 | 244 | 239 | 242 | 1,030,500 | 242 |
| 2022-03-10 | 236 | 243 | 236 | 242 | 651,300 | 242 |
| 2022-03-09 | 228 | 233 | 228 | 231 | 724,000 | 231 |
| 2022-03-08 | 232 | 233 | 226 | 227 | 1,021,500 | 227 |
| 2022-03-07 | 238 | 239 | 234 | 236 | 917,100 | 236 |
| 2022-03-04 | 245 | 245 | 241 | 241 | 713,000 | 241 |
| 2022-03-03 | 244 | 247 | 243 | 246 | 649,600 | 246 |
| 2022-03-02 | 245 | 247 | 241 | 241 | 721,100 | 241 |
| 2022-03-01 | 252 | 252 | 245 | 248 | 1,206,400 | 248 |
| 2022-02-28 | 251 | 254 | 249 | 254 | 726,700 | 254 |
| 2022-02-25 | 260 | 260 | 243 | 247 | 1,188,700 | 247 |
| 2022-02-24 | 256 | 261 | 255 | 260 | 873,700 | 260 |
| 2022-02-22 | 264 | 265 | 258 | 259 | 703,900 | 259 |
| 2022-02-21 | 266 | 269 | 264 | 268 | 355,300 | 268 |
| 2022-02-18 | 272 | 274 | 267 | 269 | 726,600 | 269 |
| 2022-02-17 | 274 | 278 | 271 | 275 | 807,900 | 275 |
| 2022-02-16 | 270 | 275 | 269 | 274 | 716,100 | 274 |
| 2022-02-15 | 273 | 276 | 263 | 265 | 742,500 | 265 |
| 2022-02-14 | 271 | 275 | 267 | 273 | 779,400 | 273 |
| 2022-02-10 | 274 | 278 | 269 | 274 | 927,900 | 274 |
| 2022-02-09 | 268 | 275 | 265 | 273 | 1,119,400 | 273 |
| 2022-02-08 | 267 | 271 | 266 | 269 | 770,100 | 269 |
| 2022-02-07 | 260 | 267 | 258 | 266 | 814,600 | 266 |
| 2022-02-04 | 255 | 263 | 255 | 261 | 633,200 | 261 |
| 2022-02-03 | 256 | 258 | 253 | 255 | 389,400 | 255 |
| 2022-02-02 | 251 | 257 | 250 | 256 | 672,900 | 256 |
| 2022-02-01 | 247 | 250 | 245 | 248 | 552,400 | 248 |
| 2022-01-31 | 247 | 249 | 245 | 249 | 346,500 | 249 |
| 2022-01-28 | 248 | 250 | 247 | 250 | 450,700 | 250 |
| 2022-01-27 | 252 | 253 | 245 | 247 | 672,100 | 247 |
| 2022-01-26 | 254 | 255 | 249 | 249 | 432,600 | 249 |
| 2022-01-25 | 249 | 254 | 246 | 254 | 840,900 | 254 |
| 2022-01-24 | 243 | 251 | 241 | 250 | 710,700 | 250 |
| 2022-01-21 | 245 | 245 | 240 | 243 | 956,900 | 243 |
| 2022-01-20 | 250 | 256 | 248 | 248 | 634,000 | 248 |
| 2022-01-19 | 257 | 260 | 252 | 252 | 770,500 | 252 |
| 2022-01-18 | 265 | 268 | 258 | 262 | 504,100 | 262 |
| 2022-01-17 | 264 | 269 | 262 | 262 | 463,700 | 262 |
| 2022-01-14 | 267 | 268 | 258 | 262 | 1,039,300 | 262 |
| 2022-01-13 | 272 | 274 | 269 | 271 | 561,500 | 271 |
| 2022-01-12 | 269 | 272 | 267 | 271 | 760,800 | 271 |
| 2022-01-11 | 266 | 269 | 261 | 269 | 847,000 | 269 |
| 2022-01-07 | 256 | 264 | 256 | 263 | 916,000 | 263 |
| 2022-01-06 | 258 | 260 | 255 | 255 | 1,014,300 | 255 |
| 2022-01-05 | 262 | 264 | 259 | 263 | 771,200 | 263 |
| 2022-01-04 | 255 | 259 | 251 | 258 | 935,700 | 258 |
分割・併合履歴 ： なし
