8551 (株)北日本銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,225 | 3,225 | 3,140 | 3,195 | 18,900 | 3,195 |
| 2025-04-01 | 3,215 | 3,260 | 3,190 | 3,210 | 14,000 | 3,210 |
| 2025-03-31 | 3,270 | 3,290 | 3,200 | 3,210 | 31,800 | 3,210 |
| 2025-03-28 | 3,445 | 3,445 | 3,370 | 3,390 | 27,800 | 3,390 |
| 2025-03-27 | 3,480 | 3,505 | 3,455 | 3,495 | 36,900 | 3,495 |
| 2025-03-26 | 3,415 | 3,495 | 3,370 | 3,495 | 25,400 | 3,495 |
| 2025-03-25 | 3,405 | 3,405 | 3,330 | 3,395 | 26,300 | 3,395 |
| 2025-03-24 | 3,480 | 3,500 | 3,400 | 3,425 | 23,100 | 3,425 |
| 2025-03-21 | 3,375 | 3,470 | 3,370 | 3,450 | 21,400 | 3,450 |
| 2025-03-19 | 3,375 | 3,415 | 3,345 | 3,370 | 13,500 | 3,370 |
| 2025-03-18 | 3,350 | 3,420 | 3,345 | 3,380 | 20,200 | 3,380 |
| 2025-03-17 | 3,395 | 3,425 | 3,360 | 3,360 | 16,000 | 3,360 |
| 2025-03-14 | 3,345 | 3,400 | 3,335 | 3,370 | 21,600 | 3,370 |
| 2025-03-13 | 3,365 | 3,420 | 3,305 | 3,340 | 14,900 | 3,340 |
| 2025-03-12 | 3,340 | 3,390 | 3,315 | 3,335 | 18,900 | 3,335 |
| 2025-03-11 | 3,285 | 3,335 | 3,240 | 3,320 | 15,800 | 3,320 |
| 2025-03-10 | 3,455 | 3,455 | 3,355 | 3,355 | 15,800 | 3,355 |
| 2025-03-07 | 3,535 | 3,535 | 3,465 | 3,475 | 14,800 | 3,475 |
| 2025-03-06 | 3,515 | 3,570 | 3,500 | 3,570 | 20,100 | 3,570 |
| 2025-03-05 | 3,505 | 3,525 | 3,440 | 3,515 | 15,200 | 3,515 |
| 2025-03-04 | 3,585 | 3,620 | 3,500 | 3,535 | 24,100 | 3,535 |
| 2025-03-03 | 3,615 | 3,695 | 3,610 | 3,645 | 26,300 | 3,645 |
| 2025-02-28 | 3,590 | 3,605 | 3,515 | 3,575 | 22,300 | 3,575 |
| 2025-02-27 | 3,455 | 3,605 | 3,420 | 3,605 | 25,600 | 3,605 |
| 2025-02-26 | 3,385 | 3,460 | 3,385 | 3,435 | 14,400 | 3,435 |
| 2025-02-25 | 3,335 | 3,425 | 3,305 | 3,390 | 19,900 | 3,390 |
| 2025-02-21 | 3,520 | 3,525 | 3,350 | 3,390 | 21,400 | 3,390 |
| 2025-02-20 | 3,520 | 3,625 | 3,505 | 3,520 | 21,200 | 3,520 |
| 2025-02-19 | 3,515 | 3,555 | 3,495 | 3,515 | 15,500 | 3,515 |
| 2025-02-18 | 3,380 | 3,515 | 3,380 | 3,515 | 20,600 | 3,515 |
| 2025-02-17 | 3,260 | 3,445 | 3,250 | 3,385 | 22,400 | 3,385 |
| 2025-02-14 | 3,240 | 3,325 | 3,235 | 3,260 | 24,100 | 3,260 |
| 2025-02-13 | 3,285 | 3,290 | 3,215 | 3,240 | 13,600 | 3,240 |
| 2025-02-12 | 3,195 | 3,300 | 3,170 | 3,270 | 14,600 | 3,270 |
| 2025-02-10 | 3,170 | 3,195 | 3,140 | 3,165 | 9,800 | 3,165 |
| 2025-02-07 | 3,165 | 3,165 | 3,095 | 3,150 | 10,700 | 3,150 |
| 2025-02-06 | 3,275 | 3,275 | 3,155 | 3,165 | 11,400 | 3,165 |
| 2025-02-05 | 3,200 | 3,285 | 3,180 | 3,225 | 18,600 | 3,225 |
| 2025-02-04 | 3,075 | 3,185 | 3,050 | 3,170 | 21,600 | 3,170 |
| 2025-02-03 | 3,170 | 3,170 | 3,050 | 3,050 | 23,200 | 3,050 |
| 2025-01-31 | 2,994 | 3,170 | 2,979 | 3,135 | 29,900 | 3,135 |
| 2025-01-30 | 2,972 | 3,005 | 2,964 | 2,994 | 19,900 | 2,994 |
| 2025-01-29 | 2,949 | 2,971 | 2,914 | 2,952 | 7,500 | 2,952 |
| 2025-01-28 | 2,888 | 2,935 | 2,888 | 2,921 | 7,700 | 2,921 |
| 2025-01-27 | 2,896 | 2,917 | 2,874 | 2,874 | 7,000 | 2,874 |
| 2025-01-24 | 2,870 | 2,900 | 2,850 | 2,854 | 8,500 | 2,854 |
| 2025-01-23 | 2,886 | 2,886 | 2,838 | 2,870 | 9,500 | 2,870 |
| 2025-01-22 | 2,918 | 2,944 | 2,866 | 2,886 | 5,500 | 2,886 |
| 2025-01-21 | 2,921 | 2,949 | 2,864 | 2,896 | 15,900 | 2,896 |
| 2025-01-20 | 2,875 | 2,917 | 2,857 | 2,871 | 15,500 | 2,871 |
| 2025-01-17 | 2,840 | 2,889 | 2,812 | 2,865 | 10,500 | 2,865 |
| 2025-01-16 | 2,834 | 2,939 | 2,810 | 2,884 | 16,100 | 2,884 |
| 2025-01-15 | 2,789 | 2,854 | 2,789 | 2,829 | 13,400 | 2,829 |
| 2025-01-14 | 2,737 | 2,793 | 2,704 | 2,769 | 15,500 | 2,769 |
| 2025-01-10 | 2,811 | 2,813 | 2,662 | 2,734 | 22,600 | 2,734 |
| 2025-01-09 | 2,934 | 2,934 | 2,811 | 2,811 | 15,100 | 2,811 |
| 2025-01-08 | 2,977 | 2,994 | 2,922 | 2,922 | 11,300 | 2,922 |
| 2025-01-07 | 2,999 | 3,000 | 2,924 | 2,951 | 19,900 | 2,951 |
| 2025-01-06 | 3,045 | 3,050 | 2,996 | 3,000 | 11,700 | 3,000 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株