8551 (株)北日本銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 4,570 | 4,580 | 4,570 | 4,580 | 1,397 | 3,832.96 |
| 1986-12-25 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 3,832.96 |
| 1986-12-24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 3,824.59 |
| 1986-12-18 | 4,509 | 4,509 | 4,509 | 4,509 | 1,098 | 3,773.54 |
| 1986-12-17 | 4,570 | 4,570 | 4,509 | 4,509 | 3,094 | 3,773.54 |
| 1986-12-16 | 4,509 | 4,519 | 4,509 | 4,519 | 2,096 | 3,781.91 |
| 1986-12-15 | 4,509 | 4,509 | 4,509 | 4,509 | 5,089 | 3,773.54 |
| 1986-12-12 | 4,509 | 4,509 | 4,509 | 4,509 | 4,191 | 3,773.54 |
| 1986-12-11 | 4,509 | 4,509 | 4,509 | 4,509 | 1,497 | 3,773.54 |
| 1986-12-10 | 4,509 | 4,509 | 4,509 | 4,509 | 998 | 3,773.54 |
| 1986-12-04 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1986-12-03 | 4,509 | 4,509 | 4,509 | 4,509 | 299 | 3,773.54 |
| 1986-12-02 | 4,509 | 4,509 | 4,509 | 4,509 | 499 | 3,773.54 |
| 1986-12-01 | 4,509 | 4,509 | 4,509 | 4,509 | 100 | 3,773.54 |
| 1986-11-28 | 4,509 | 4,509 | 4,509 | 4,509 | 6,886 | 3,773.54 |
| 1986-11-27 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-11-26 | 4,509 | 4,509 | 4,509 | 4,509 | 2,595 | 3,773.54 |
| 1986-11-25 | 4,509 | 4,509 | 4,509 | 4,509 | 1,497 | 3,773.54 |
| 1986-11-21 | 4,509 | 4,509 | 4,509 | 4,509 | 1,796 | 3,773.54 |
| 1986-11-20 | 4,509 | 4,519 | 4,509 | 4,519 | 5,588 | 3,781.91 |
| 1986-11-19 | 4,509 | 4,509 | 4,509 | 4,509 | 7,385 | 3,773.54 |
| 1986-11-18 | 4,529 | 4,529 | 4,529 | 4,529 | 200 | 3,790.28 |
| 1986-11-17 | 4,519 | 4,519 | 4,519 | 4,519 | 299 | 3,781.91 |
| 1986-11-12 | 4,509 | 4,509 | 4,509 | 4,509 | 1,896 | 3,773.54 |
| 1986-11-11 | 4,509 | 4,509 | 4,509 | 4,509 | 998 | 3,773.54 |
| 1986-11-10 | 4,509 | 4,509 | 4,509 | 4,509 | 1,397 | 3,773.54 |
| 1986-11-07 | 4,509 | 4,509 | 4,509 | 4,509 | 998 | 3,773.54 |
| 1986-11-06 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1986-11-05 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-11-04 | 4,509 | 4,509 | 4,509 | 4,509 | 699 | 3,773.54 |
| 1986-10-31 | 4,509 | 4,509 | 4,509 | 4,509 | 2,994 | 3,773.54 |
| 1986-10-30 | 4,519 | 4,519 | 4,519 | 4,519 | 100 | 3,781.91 |
| 1986-10-28 | 4,519 | 4,519 | 4,519 | 4,519 | 5,987 | 3,781.91 |
| 1986-10-27 | 4,509 | 4,519 | 4,509 | 4,509 | 12,174 | 3,773.54 |
| 1986-10-25 | 4,509 | 4,509 | 4,509 | 4,509 | 1,098 | 3,773.54 |
| 1986-10-24 | 4,509 | 4,509 | 4,509 | 4,509 | 1,297 | 3,773.54 |
| 1986-10-23 | 4,509 | 4,509 | 4,509 | 4,509 | 1,996 | 3,773.54 |
| 1986-10-22 | 4,509 | 4,509 | 4,509 | 4,509 | 699 | 3,773.54 |
| 1986-10-21 | 4,509 | 4,509 | 4,509 | 4,509 | 1,098 | 3,773.54 |
| 1986-10-20 | 4,509 | 4,509 | 4,509 | 4,509 | 599 | 3,773.54 |
| 1986-10-17 | 4,509 | 4,509 | 4,509 | 4,509 | 1,597 | 3,773.54 |
| 1986-10-16 | 4,509 | 4,509 | 4,509 | 4,509 | 699 | 3,773.54 |
| 1986-10-15 | 4,509 | 4,509 | 4,509 | 4,509 | 1,597 | 3,773.54 |
| 1986-10-14 | 4,509 | 4,509 | 4,509 | 4,509 | 299 | 3,773.54 |
| 1986-10-09 | 4,509 | 4,509 | 4,509 | 4,509 | 299 | 3,773.54 |
| 1986-10-08 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-10-07 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1986-10-03 | 4,509 | 4,509 | 4,509 | 4,509 | 1,696 | 3,773.54 |
| 1986-10-02 | 4,509 | 4,509 | 4,509 | 4,509 | 6,886 | 3,773.54 |
| 1986-10-01 | 4,509 | 4,509 | 4,509 | 4,509 | 798 | 3,773.54 |
| 1986-09-29 | 4,509 | 4,509 | 4,509 | 4,509 | 1,896 | 3,773.54 |
| 1986-09-27 | 4,509 | 4,509 | 4,509 | 4,509 | 1,896 | 3,773.54 |
| 1986-09-25 | 4,509 | 4,509 | 4,509 | 4,509 | 898 | 3,773.54 |
| 1986-09-24 | 4,509 | 4,509 | 4,509 | 4,509 | 5,389 | 3,773.54 |
| 1986-09-22 | 4,519 | 4,519 | 4,519 | 4,519 | 100 | 3,781.91 |
| 1986-09-18 | 4,509 | 4,509 | 4,509 | 4,509 | 299 | 3,773.54 |
| 1986-09-17 | 4,509 | 4,509 | 4,509 | 4,509 | 499 | 3,773.54 |
| 1986-09-16 | 4,509 | 4,509 | 4,509 | 4,509 | 998 | 3,773.54 |
| 1986-09-12 | 4,509 | 4,509 | 4,509 | 4,509 | 1,098 | 3,773.54 |
| 1986-09-11 | 4,509 | 4,509 | 4,509 | 4,509 | 1,696 | 3,773.54 |
| 1986-09-10 | 4,519 | 4,519 | 4,509 | 4,509 | 19,759 | 3,773.54 |
| 1986-09-09 | 4,509 | 4,509 | 4,509 | 4,509 | 599 | 3,773.54 |
| 1986-09-08 | 4,509 | 4,509 | 4,509 | 4,509 | 100 | 3,773.54 |
| 1986-09-06 | 4,509 | 4,509 | 4,509 | 4,509 | 4,990 | 3,773.54 |
| 1986-09-05 | 4,509 | 4,509 | 4,509 | 4,509 | 2,195 | 3,773.54 |
| 1986-09-04 | 4,509 | 4,509 | 4,509 | 4,509 | 299 | 3,773.54 |
| 1986-09-03 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-09-02 | 4,509 | 4,509 | 4,509 | 4,509 | 1,197 | 3,773.54 |
| 1986-09-01 | 4,509 | 4,509 | 4,509 | 4,509 | 100 | 3,773.54 |
| 1986-08-30 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-08-28 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1986-08-27 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1986-08-26 | 4,509 | 4,509 | 4,469 | 4,469 | 5,189 | 3,740.06 |
| 1986-08-25 | 4,509 | 4,509 | 4,509 | 4,509 | 4,391 | 3,773.54 |
| 1986-08-23 | 4,509 | 4,509 | 4,509 | 4,509 | 1,297 | 3,773.54 |
| 1986-08-21 | 4,509 | 4,509 | 4,509 | 4,509 | 2,495 | 3,773.54 |
| 1986-08-20 | 4,570 | 4,570 | 4,509 | 4,509 | 1,197 | 3,773.54 |
| 1986-08-19 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 3,816.22 |
| 1986-08-14 | 4,509 | 4,509 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1986-08-13 | 4,469 | 4,479 | 4,469 | 4,479 | 1,896 | 3,748.43 |
| 1986-08-12 | 4,469 | 4,469 | 4,469 | 4,469 | 1,297 | 3,740.06 |
| 1986-08-06 | 4,469 | 4,469 | 4,469 | 4,469 | 998 | 3,740.06 |
| 1986-08-05 | 4,459 | 4,459 | 4,459 | 4,459 | 399 | 3,731.69 |
| 1986-08-04 | 4,459 | 4,459 | 4,459 | 4,459 | 798 | 3,731.69 |
| 1986-07-29 | 4,790 | 4,790 | 4,790 | 4,790 | 998 | 4,008.70 |
| 1986-07-26 | 4,850 | 4,850 | 4,800 | 4,800 | 998 | 4,017.07 |
| 1986-07-25 | 4,980 | 4,980 | 4,860 | 4,860 | 1,098 | 4,067.29 |
| 1986-07-24 | 5,061 | 5,061 | 5,010 | 5,010 | 11,077 | 4,192.82 |
| 1986-07-22 | 4,259 | 4,259 | 4,259 | 4,259 | 998 | 3,564.31 |
| 1986-07-21 | 4,269 | 4,359 | 4,259 | 4,259 | 798 | 3,564.31 |
| 1986-07-17 | 4,229 | 4,239 | 4,229 | 4,239 | 299 | 3,547.58 |
| 1986-07-16 | 4,219 | 4,219 | 4,219 | 4,219 | 998 | 3,530.84 |
| 1986-07-15 | 4,209 | 4,209 | 4,209 | 4,209 | 599 | 3,522.47 |
| 1986-07-14 | 4,199 | 4,209 | 4,199 | 4,209 | 599 | 3,522.47 |
| 1986-07-11 | 4,199 | 4,199 | 4,199 | 4,199 | 2,096 | 3,514.10 |
| 1986-07-10 | 4,309 | 4,309 | 4,309 | 4,309 | 499 | 3,606.16 |
| 1986-07-09 | 4,309 | 4,309 | 4,309 | 4,309 | 499 | 3,606.16 |
| 1986-07-08 | 4,309 | 4,309 | 4,309 | 4,309 | 699 | 3,606.16 |
| 1986-07-07 | 4,309 | 4,309 | 4,309 | 4,309 | 100 | 3,606.16 |
| 1986-07-05 | 4,209 | 4,309 | 4,209 | 4,309 | 499 | 3,606.16 |
| 1986-07-04 | 4,209 | 4,209 | 4,209 | 4,209 | 499 | 3,522.47 |
| 1986-07-03 | 4,249 | 4,249 | 4,219 | 4,219 | 1,597 | 3,530.84 |
| 1986-07-02 | 4,299 | 4,299 | 4,259 | 4,259 | 1,197 | 3,564.31 |
| 1986-07-01 | 4,309 | 4,309 | 4,209 | 4,309 | 3,493 | 3,606.16 |
| 1986-06-30 | 4,309 | 4,309 | 4,299 | 4,309 | 2,295 | 3,606.16 |
| 1986-06-28 | 4,309 | 4,309 | 4,309 | 4,309 | 798 | 3,606.16 |
| 1986-06-27 | 4,239 | 4,239 | 4,239 | 4,239 | 2,195 | 3,547.58 |
| 1986-06-26 | 4,219 | 4,219 | 4,219 | 4,219 | 200 | 3,530.84 |
| 1986-06-25 | 4,209 | 4,209 | 4,209 | 4,209 | 1,497 | 3,522.47 |
| 1986-06-24 | 4,199 | 4,199 | 4,199 | 4,199 | 2,096 | 3,514.10 |
| 1986-06-21 | 4,199 | 4,199 | 4,199 | 4,199 | 499 | 3,514.10 |
| 1986-06-19 | 4,199 | 4,199 | 4,199 | 4,199 | 12,075 | 3,514.10 |
| 1986-06-18 | 4,199 | 4,199 | 4,199 | 4,199 | 5,089 | 3,514.10 |
| 1986-06-17 | 4,199 | 4,199 | 4,199 | 4,199 | 4,091 | 3,514.10 |
| 1986-06-16 | 4,199 | 4,199 | 4,199 | 4,199 | 599 | 3,514.10 |
| 1986-06-13 | 4,199 | 4,199 | 4,199 | 4,199 | 1,397 | 3,514.10 |
| 1986-06-12 | 4,199 | 4,199 | 4,199 | 4,199 | 599 | 3,514.10 |
| 1986-06-11 | 4,199 | 4,199 | 4,199 | 4,199 | 499 | 3,514.10 |
| 1986-06-10 | 4,199 | 4,199 | 4,199 | 4,199 | 2,295 | 3,514.10 |
| 1986-06-09 | 4,199 | 4,199 | 4,199 | 4,199 | 998 | 3,514.10 |
| 1986-06-06 | 4,199 | 4,199 | 4,199 | 4,199 | 499 | 3,514.10 |
| 1986-06-05 | 4,199 | 4,199 | 4,199 | 4,199 | 3,094 | 3,514.10 |
| 1986-06-04 | 4,199 | 4,209 | 4,199 | 4,199 | 998 | 3,514.10 |
| 1986-06-03 | 4,199 | 4,199 | 4,199 | 4,199 | 100 | 3,514.10 |
| 1986-06-02 | 4,199 | 4,209 | 4,199 | 4,199 | 699 | 3,514.10 |
| 1986-05-31 | 4,199 | 4,199 | 4,199 | 4,199 | 998 | 3,514.10 |
| 1986-05-29 | 4,219 | 4,229 | 4,199 | 4,199 | 7,285 | 3,514.10 |
| 1986-05-28 | 4,199 | 4,199 | 4,199 | 4,199 | 1,696 | 3,514.10 |
| 1986-05-27 | 4,229 | 4,229 | 4,199 | 4,199 | 499 | 3,514.10 |
| 1986-05-26 | 4,229 | 4,229 | 4,219 | 4,219 | 1,098 | 3,530.84 |
| 1986-05-23 | 4,199 | 4,199 | 4,199 | 4,199 | 599 | 3,514.10 |
| 1986-05-22 | 4,229 | 4,229 | 4,199 | 4,199 | 898 | 3,514.10 |
| 1986-05-21 | 4,199 | 4,199 | 4,199 | 4,199 | 1,497 | 3,514.10 |
| 1986-05-20 | 4,199 | 4,199 | 4,199 | 4,199 | 200 | 3,514.10 |
| 1986-05-19 | 4,199 | 4,199 | 4,199 | 4,199 | 4,890 | 3,514.10 |
| 1986-05-16 | 4,199 | 4,199 | 4,199 | 4,199 | 1,497 | 3,514.10 |
| 1986-05-15 | 4,199 | 4,199 | 4,199 | 4,199 | 798 | 3,514.10 |
| 1986-05-14 | 4,199 | 4,199 | 4,199 | 4,199 | 100 | 3,514.10 |
| 1986-05-13 | 4,199 | 4,209 | 4,199 | 4,209 | 399 | 3,522.47 |
| 1986-05-12 | 4,239 | 4,239 | 4,159 | 4,159 | 599 | 3,480.63 |
| 1986-05-09 | 4,239 | 4,239 | 4,239 | 4,239 | 1,896 | 3,547.58 |
| 1986-05-08 | 4,169 | 4,169 | 4,159 | 4,159 | 3,592 | 3,480.63 |
| 1986-05-07 | 4,169 | 4,169 | 4,169 | 4,169 | 200 | 3,488.99 |
| 1986-05-06 | 4,209 | 4,209 | 4,169 | 4,209 | 2,495 | 3,522.47 |
| 1986-05-02 | 4,169 | 4,209 | 4,169 | 4,209 | 1,197 | 3,522.47 |
| 1986-05-01 | 4,169 | 4,169 | 4,169 | 4,169 | 898 | 3,488.99 |
| 1986-04-30 | 4,169 | 4,169 | 4,169 | 4,169 | 1,696 | 3,488.99 |
| 1986-04-28 | 4,169 | 4,169 | 4,169 | 4,169 | 1,497 | 3,488.99 |
| 1986-04-26 | 4,169 | 4,169 | 4,169 | 4,169 | 998 | 3,488.99 |
| 1986-04-25 | 4,169 | 4,169 | 4,169 | 4,169 | 399 | 3,488.99 |
| 1986-04-24 | 4,169 | 4,169 | 4,169 | 4,169 | 200 | 3,488.99 |
| 1986-04-23 | 4,169 | 4,169 | 4,169 | 4,169 | 299 | 3,488.99 |
| 1986-04-22 | 4,169 | 4,169 | 4,169 | 4,169 | 1,597 | 3,488.99 |
| 1986-04-19 | 4,159 | 4,159 | 4,159 | 4,159 | 898 | 3,480.63 |
| 1986-04-18 | 4,109 | 4,159 | 4,109 | 4,159 | 5,588 | 3,480.63 |
| 1986-04-14 | 4,159 | 4,159 | 4,159 | 4,159 | 599 | 3,480.63 |
| 1986-04-10 | 4,149 | 4,159 | 4,149 | 4,159 | 299 | 3,480.63 |
| 1986-04-08 | 4,169 | 4,169 | 4,169 | 4,169 | 599 | 3,488.99 |
| 1986-04-05 | 4,169 | 4,169 | 4,169 | 4,169 | 399 | 3,488.99 |
| 1986-04-04 | 4,159 | 4,159 | 4,159 | 4,159 | 7,085 | 3,480.63 |
| 1986-04-01 | 4,159 | 4,159 | 4,159 | 4,159 | 5,488 | 3,480.63 |
| 1986-03-28 | 4,159 | 4,159 | 4,159 | 4,159 | 1,696 | 3,480.63 |
| 1986-03-26 | 4,159 | 4,159 | 4,159 | 4,159 | 1,098 | 3,480.63 |
| 1986-03-25 | 4,159 | 4,159 | 4,159 | 4,159 | 1,197 | 3,480.63 |
| 1986-03-24 | 4,159 | 4,159 | 4,159 | 4,159 | 2,295 | 3,480.63 |
| 1986-03-22 | 4,159 | 4,159 | 4,159 | 4,159 | 2,195 | 3,480.63 |
| 1986-03-20 | 4,209 | 4,209 | 4,159 | 4,159 | 1,197 | 3,480.63 |
| 1986-03-19 | 4,159 | 4,209 | 4,159 | 4,209 | 30,736 | 3,522.47 |
| 1986-03-18 | 4,159 | 4,159 | 4,159 | 4,159 | 11,476 | 3,480.63 |
| 1986-03-17 | 4,169 | 4,189 | 4,119 | 4,119 | 10,079 | 3,447.15 |
| 1986-03-15 | 4,159 | 4,159 | 4,159 | 4,159 | 599 | 3,480.63 |
| 1986-03-14 | 4,159 | 4,159 | 4,159 | 4,159 | 1,197 | 3,480.63 |
| 1986-03-13 | 4,159 | 4,159 | 4,159 | 4,159 | 2,096 | 3,480.63 |
| 1986-03-11 | 4,179 | 4,179 | 4,159 | 4,159 | 10,079 | 3,480.63 |
| 1986-03-10 | 4,209 | 4,209 | 4,209 | 4,209 | 6,786 | 3,522.47 |
| 1986-03-07 | 4,209 | 4,209 | 4,209 | 4,209 | 2,395 | 3,522.47 |
| 1986-03-06 | 4,179 | 4,209 | 4,179 | 4,209 | 4,291 | 3,522.47 |
| 1986-03-05 | 4,199 | 4,199 | 4,159 | 4,159 | 2,096 | 3,480.63 |
| 1986-03-04 | 4,109 | 4,159 | 4,109 | 4,159 | 1,197 | 3,480.63 |
| 1986-03-03 | 4,109 | 4,119 | 4,109 | 4,109 | 4,990 | 3,438.78 |
| 1986-02-26 | 4,109 | 4,109 | 4,109 | 4,109 | 1,197 | 3,438.78 |
| 1986-02-25 | 4,209 | 4,209 | 4,159 | 4,189 | 1,397 | 3,505.73 |
| 1986-02-24 | 4,109 | 4,209 | 4,109 | 4,209 | 1,098 | 3,522.47 |
| 1986-02-20 | 3,928 | 3,928 | 3,928 | 3,928 | 499 | 3,287.30 |
| 1986-02-19 | 3,908 | 3,918 | 3,908 | 3,918 | 1,197 | 3,278.94 |
| 1986-02-18 | 3,918 | 3,918 | 3,908 | 3,908 | 399 | 3,270.57 |
| 1986-02-17 | 3,918 | 3,918 | 3,918 | 3,918 | 100 | 3,278.94 |
| 1986-02-14 | 3,908 | 3,908 | 3,908 | 3,908 | 299 | 3,270.57 |
| 1986-02-13 | 3,908 | 3,908 | 3,908 | 3,908 | 399 | 3,270.57 |
| 1986-02-10 | 3,908 | 3,918 | 3,908 | 3,908 | 16,865 | 3,270.57 |
| 1986-02-07 | 3,908 | 3,918 | 3,908 | 3,918 | 4,590 | 3,278.94 |
| 1986-02-06 | 3,918 | 3,918 | 3,918 | 3,918 | 599 | 3,278.94 |
| 1986-02-05 | 3,918 | 3,918 | 3,918 | 3,918 | 299 | 3,278.94 |
| 1986-02-04 | 3,908 | 3,918 | 3,908 | 3,918 | 1,896 | 3,278.94 |
| 1986-02-01 | 3,908 | 3,908 | 3,908 | 3,908 | 1,197 | 3,270.57 |
| 1986-01-29 | 3,918 | 3,918 | 3,918 | 3,918 | 898 | 3,278.94 |
| 1986-01-28 | 3,908 | 3,908 | 3,908 | 3,908 | 998 | 3,270.57 |
| 1986-01-27 | 3,908 | 3,908 | 3,908 | 3,908 | 699 | 3,270.57 |
| 1986-01-25 | 3,908 | 3,908 | 3,908 | 3,908 | 299 | 3,270.57 |
| 1986-01-23 | 3,908 | 3,908 | 3,908 | 3,908 | 499 | 3,270.57 |
| 1986-01-22 | 3,948 | 3,948 | 3,918 | 3,918 | 699 | 3,278.94 |
| 1986-01-21 | 3,918 | 3,918 | 3,908 | 3,908 | 1,497 | 3,270.57 |
| 1986-01-17 | 3,908 | 3,908 | 3,908 | 3,908 | 1,497 | 3,270.57 |
| 1986-01-14 | 3,908 | 3,908 | 3,908 | 3,908 | 100 | 3,270.57 |
| 1986-01-13 | 3,908 | 3,908 | 3,908 | 3,908 | 399 | 3,270.57 |
| 1986-01-10 | 3,908 | 3,908 | 3,908 | 3,908 | 998 | 3,270.57 |
| 1986-01-09 | 3,948 | 3,948 | 3,908 | 3,908 | 1,098 | 3,270.57 |
| 1986-01-08 | 3,908 | 3,908 | 3,908 | 3,908 | 2,295 | 3,270.57 |
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
