8524 (株)北洋銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	354	360	354	355	792,300	355
2023-12-28	354	355	350	353	862,400	353
2023-12-27	356	358	354	357	899,900	357
2023-12-26	358	359	354	355	967,500	355
2023-12-25	359	360	356	358	610,900	358
2023-12-22	351	356	351	354	1,014,400	354
2023-12-21	351	352	346	346	1,000,600	346
2023-12-20	351	357	350	351	1,436,700	351
2023-12-19	353	359	350	355	1,351,900	355
2023-12-18	354	357	350	354	1,171,900	354
2023-12-15	357	361	355	361	1,379,800	361
2023-12-14	373	374	359	359	1,503,200	359
2023-12-13	372	375	371	374	904,100	374
2023-12-12	375	375	368	369	1,073,200	369
2023-12-11	379	384	372	374	1,767,100	374
2023-12-08	384	388	377	379	2,305,300	379
2023-12-07	372	381	372	380	1,374,500	380
2023-12-06	368	379	368	379	1,140,000	379
2023-12-05	375	378	370	370	963,900	370
2023-12-04	371	382	369	376	1,373,800	376
2023-12-01	369	372	365	370	1,388,800	370
2023-11-30	364	368	361	365	1,309,500	365
2023-11-29	372	377	363	365	1,598,200	365
2023-11-28	378	384	375	376	990,200	376
2023-11-27	380	384	375	380	985,400	380
2023-11-24	379	379	376	378	826,800	378
2023-11-22	370	379	370	375	744,400	375
2023-11-21	375	378	367	373	1,264,700	373
2023-11-20	372	385	372	374	1,433,900	374
2023-11-17	370	378	364	378	1,574,300	378
2023-11-16	382	388	371	372	1,882,400	372
2023-11-15	394	396	377	382	2,379,300	382
2023-11-14	400	402	381	389	2,163,800	389
2023-11-13	389	390	376	378	1,519,400	378
2023-11-10	381	391	381	391	1,325,500	391
2023-11-09	375	387	367	384	2,519,200	384
2023-11-08	403	403	374	378	3,839,700	378
2023-11-07	405	411	398	405	1,756,300	405
2023-11-06	415	415	399	403	2,488,600	403
2023-11-02	415	418	401	409	2,460,700	409
2023-11-01	392	410	387	409	3,134,500	409
2023-10-31	385	390	371	385	2,883,500	385
2023-10-30	379	385	373	375	1,829,500	375
2023-10-27	372	385	369	384	1,613,800	384
2023-10-26	378	380	367	370	2,152,900	370
2023-10-25	368	388	365	381	2,451,900	381
2023-10-24	366	368	354	365	1,821,800	365
2023-10-23	361	375	357	372	2,145,300	372
2023-10-20	368	372	360	361	1,419,200	361
2023-10-19	369	374	364	365	1,092,200	365
2023-10-18	371	377	367	372	1,835,300	372
2023-10-17	365	368	361	364	1,054,700	364
2023-10-16	355	365	354	361	1,258,600	361
2023-10-13	368	372	360	361	1,422,600	361
2023-10-12	366	371	365	370	784,200	370
2023-10-11	370	373	365	369	1,236,000	369
2023-10-10	360	369	356	368	1,471,200	368
2023-10-06	349	357	345	356	1,253,000	356
2023-10-05	339	352	338	349	1,728,000	349
2023-10-04	346	348	336	338	2,309,500	338
2023-10-03	362	363	350	353	1,796,700	353
2023-10-02	368	369	362	362	1,944,000	362
2023-09-29	371	374	356	361	2,042,900	361
2023-09-28	377	379	372	374	1,608,200	374
2023-09-27	382	382	375	378	2,259,600	378
2023-09-26	383	388	378	384	1,468,400	384
2023-09-25	388	389	379	380	1,633,400	380
2023-09-22	383	395	376	391	2,272,000	391
2023-09-21	384	398	384	387	1,976,100	387
2023-09-20	396	398	382	383	2,320,900	383
2023-09-19	385	397	385	394	2,409,800	394
2023-09-15	385	400	382	383	2,921,900	383
2023-09-14	374	382	373	380	1,397,600	380
2023-09-13	362	376	362	372	1,974,600	372
2023-09-12	363	365	354	362	1,511,500	362
2023-09-11	342	360	340	360	1,547,400	360
2023-09-08	340	342	334	335	1,802,800	335
2023-09-07	335	345	334	342	1,364,700	342
2023-09-06	332	344	331	340	1,334,300	340
2023-09-05	329	330	323	329	1,196,900	329
2023-09-04	316	323	315	323	1,149,000	323
2023-09-01	307	316	306	313	1,243,100	313
2023-08-31	304	309	302	307	992,500	307
2023-08-30	296	304	295	303	1,089,800	303
2023-08-29	298	298	293	296	561,500	296
2023-08-28	292	297	292	297	692,200	297
2023-08-25	289	291	286	290	615,700	290
2023-08-24	285	291	284	290	382,600	290
2023-08-23	285	290	284	288	508,400	288
2023-08-22	282	288	282	288	694,300	288
2023-08-21	285	287	283	283	693,000	283
2023-08-18	285	285	280	281	892,300	281
2023-08-17	282	286	278	285	1,412,400	285
2023-08-16	286	287	282	284	1,223,900	284
2023-08-15	290	291	288	289	935,100	289
2023-08-14	297	298	290	293	1,046,600	293
2023-08-10	288	290	285	289	958,900	289
2023-08-09	298	298	289	289	744,500	289
2023-08-08	299	300	294	294	736,100	294
2023-08-07	300	305	298	302	631,800	302
2023-08-04	295	303	294	300	886,000	300
2023-08-03	302	302	297	297	791,600	297
2023-08-02	304	308	302	304	799,800	304
2023-08-01	308	310	305	306	800,600	306
2023-07-31	309	311	304	310	1,325,600	310
2023-07-28	293	304	290	303	2,425,400	303
2023-07-27	287	291	286	290	567,500	290
2023-07-26	285	288	284	287	486,000	287
2023-07-25	288	288	284	286	822,900	286
2023-07-24	285	288	284	286	952,800	286
2023-07-21	291	291	285	285	804,300	285
2023-07-20	291	292	287	288	746,100	288
2023-07-19	291	293	289	292	1,094,000	292
2023-07-18	285	294	285	290	1,264,800	290
2023-07-14	289	289	284	285	947,400	285
2023-07-13	292	292	286	287	1,002,800	287
2023-07-12	290	293	288	290	744,500	290
2023-07-11	292	292	288	288	925,100	288
2023-07-10	292	294	288	290	1,138,200	290
2023-07-07	282	290	281	287	1,278,800	287
2023-07-06	289	290	285	285	814,000	285
2023-07-05	291	293	287	288	829,400	288
2023-07-04	287	293	286	293	1,372,800	293
2023-07-03	284	286	282	284	781,200	284
2023-06-30	287	289	282	284	857,700	284
2023-06-29	283	287	282	284	815,100	284
2023-06-28	279	284	277	284	943,700	284
2023-06-27	278	279	275	276	538,400	276
2023-06-26	280	280	274	275	905,800	275
2023-06-23	282	285	279	280	1,037,400	280
2023-06-22	278	282	278	280	1,179,800	280
2023-06-21	273	277	273	276	722,400	276
2023-06-20	273	276	273	275	1,062,400	275
2023-06-19	273	276	271	273	1,018,800	273
2023-06-16	271	272	269	270	1,083,000	270
2023-06-15	273	273	269	270	1,049,700	270
2023-06-14	274	275	270	272	1,130,600	272
2023-06-13	271	274	271	271	781,700	271
2023-06-12	275	275	271	271	577,300	271
2023-06-09	270	275	269	273	1,059,100	273
2023-06-08	276	277	270	270	1,012,800	270
2023-06-07	278	278	272	272	1,428,900	272
2023-06-06	272	274	270	274	854,300	274
2023-06-05	277	280	274	277	1,724,900	277
2023-06-02	267	273	267	271	1,230,700	271
2023-06-01	258	264	257	262	940,700	262
2023-05-31	261	263	257	257	2,287,900	257
2023-05-30	262	265	262	263	342,400	263
2023-05-29	265	267	263	265	641,800	265
2023-05-26	263	265	261	262	921,400	262
2023-05-25	261	264	259	263	759,700	263
2023-05-24	264	266	262	262	807,900	262
2023-05-23	270	271	265	265	959,300	265
2023-05-22	272	273	268	269	663,400	269
2023-05-19	278	278	271	272	831,300	272
2023-05-18	280	280	274	277	977,800	277
2023-05-17	275	276	273	274	741,900	274
2023-05-16	291	293	277	277	1,079,700	277
2023-05-15	284	290	284	290	1,036,200	290
2023-05-12	282	284	280	283	755,300	283
2023-05-11	283	285	282	285	497,500	285
2023-05-10	285	288	284	284	461,300	284
2023-05-09	283	286	279	285	903,200	285
2023-05-08	282	286	281	281	723,500	281
2023-05-02	290	290	285	286	626,800	286
2023-05-01	289	290	284	290	689,100	290
2023-04-28	289	292	284	289	1,046,500	289
2023-04-27	282	286	281	285	787,500	285
2023-04-26	287	287	282	283	863,300	283
2023-04-25	290	292	288	290	837,600	290
2023-04-24	292	293	288	288	572,500	288
2023-04-21	292	297	290	293	721,300	293
2023-04-20	292	299	291	295	966,600	295
2023-04-19	289	292	285	291	1,028,200	291
2023-04-18	287	293	287	289	1,350,200	289
2023-04-17	285	286	281	284	666,200	284
2023-04-14	283	284	279	282	686,600	282
2023-04-13	283	284	280	283	680,100	283
2023-04-12	286	288	284	285	589,700	285
2023-04-11	288	288	281	285	762,600	285
2023-04-10	284	285	282	282	535,900	282
2023-04-07	278	283	278	280	562,600	280
2023-04-06	280	282	278	278	754,200	278
2023-04-05	285	287	282	283	994,000	283
2023-04-04	292	292	286	292	851,700	292
2023-04-03	285	292	283	289	977,100	289
2023-03-31	282	284	278	278	1,119,400	278
2023-03-30	277	280	274	279	1,142,700	279
2023-03-29	280	284	280	283	1,232,700	283
2023-03-28	281	283	278	280	969,100	280
2023-03-27	280	280	274	277	788,600	277
2023-03-24	274	278	273	277	821,600	277
2023-03-23	274	277	272	277	701,500	277
2023-03-22	283	284	280	280	1,481,800	280
2023-03-20	276	283	273	273	1,820,400	273
2023-03-17	284	287	277	282	1,446,900	282
2023-03-16	275	284	274	278	1,952,200	278
2023-03-15	292	297	287	290	1,553,500	290
2023-03-14	289	293	281	284	3,733,600	284
2023-03-13	309	310	298	304	2,274,700	304
2023-03-10	324	329	316	316	2,632,500	316
2023-03-09	322	334	321	332	1,795,400	332
2023-03-08	318	321	316	320	738,200	320
2023-03-07	314	317	312	317	801,300	317
2023-03-06	316	317	312	314	967,400	314
2023-03-03	317	320	315	317	901,200	317
2023-03-02	325	327	316	316	1,134,400	316
2023-03-01	316	324	316	322	1,494,800	322
2023-02-28	323	323	314	317	1,405,400	317
2023-02-27	316	320	312	320	1,011,900	320
2023-02-24	318	324	312	316	1,807,700	316
2023-02-22	310	323	306	317	3,188,000	317
2023-02-21	301	310	300	308	1,051,000	308
2023-02-20	298	301	297	299	581,500	299
2023-02-17	292	298	291	297	810,000	297
2023-02-16	303	305	294	294	1,205,900	294
2023-02-15	295	296	291	295	722,000	295
2023-02-14	290	295	290	293	894,200	293
2023-02-13	292	297	289	290	1,056,300	290
2023-02-10	287	295	284	291	1,942,700	291
2023-02-09	275	279	273	275	726,900	275
2023-02-08	276	280	275	279	672,400	279
2023-02-07	272	278	271	277	873,600	277
2023-02-06	272	273	265	270	1,096,600	270
2023-02-03	272	275	269	274	777,100	274
2023-02-02	279	280	274	275	795,400	275
2023-02-01	283	289	279	281	919,800	281
2023-01-31	287	287	281	281	1,183,600	281
2023-01-30	278	286	278	283	1,259,300	283
2023-01-27	276	282	274	280	1,212,500	280
2023-01-26	274	275	271	274	562,800	274
2023-01-25	273	277	271	271	717,600	271
2023-01-24	269	281	268	276	1,239,200	276
2023-01-23	272	274	267	268	979,100	268
2023-01-20	262	271	260	270	1,106,900	270
2023-01-19	266	270	261	263	1,212,600	263
2023-01-18	264	268	254	267	2,070,000	267
2023-01-17	272	272	262	265	1,386,300	265
2023-01-16	279	283	268	268	2,338,000	268
2023-01-13	266	282	266	279	3,038,300	279
2023-01-12	257	270	257	267	1,693,800	267
2023-01-11	254	258	253	257	875,300	257
2023-01-10	254	259	253	254	811,900	254
2023-01-06	253	261	253	257	1,398,300	257
2023-01-05	258	259	253	256	1,898,200	256
2023-01-04	257	261	253	261	1,052,800	261

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

8524 (株)北洋銀行の時系列データ [2023年度]