8551 (株)北日本銀行の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	10,121	10,121	10,121	10,121	399	8,470.17
1988-12-27	10,021	10,121	10,021	10,121	14,569	8,470.17
1988-12-26	9,821	10,021	9,821	10,021	200	8,386.48
1988-12-22	10,021	10,021	10,021	10,021	5,189	8,386.48
1988-12-20	10,021	10,021	10,021	10,021	699	8,386.48
1988-12-16	9,921	10,021	9,921	10,021	200	8,386.48
1988-12-14	10,021	10,021	10,021	10,021	1,696	8,386.48
1988-12-12	10,021	10,021	10,021	10,021	998	8,386.48
1988-12-09	10,021	10,021	10,021	10,021	1,098	8,386.48
1988-12-07	9,821	9,821	9,821	9,821	200	8,219.10
1988-12-06	9,821	9,821	9,821	9,821	299	8,219.10
1988-12-05	9,921	9,921	9,921	9,921	898	8,302.79
1988-11-30	9,911	9,921	9,911	9,921	200	8,302.79
1988-11-29	9,821	9,921	9,821	9,921	200	8,302.79
1988-11-24	10,021	10,021	10,021	10,021	6,187	8,386.48
1988-11-22	10,021	10,021	10,021	10,021	4,191	8,386.48
1988-11-21	10,021	10,021	10,021	10,021	6,686	8,386.48
1988-11-18	10,021	10,021	10,021	10,021	1,996	8,386.48
1988-11-16	10,021	10,021	10,021	10,021	699	8,386.48
1988-11-15	10,021	10,021	10,021	10,021	499	8,386.48
1988-11-11	10,021	10,021	10,021	10,021	1,796	8,386.48
1988-11-09	10,021	10,021	10,021	10,021	798	8,386.48
1988-11-08	10,021	10,021	10,021	10,021	1,098	8,386.48
1988-11-07	9,921	9,921	9,921	9,921	499	8,302.79
1988-11-05	9,921	9,921	9,921	9,921	299	8,302.79
1988-11-04	9,871	9,871	9,871	9,871	2,495	8,260.94
1988-11-02	9,821	9,821	9,821	9,821	399	8,219.10
1988-11-01	9,720	9,821	9,720	9,821	5,888	8,219.10
1988-10-31	9,720	9,720	9,720	9,720	299	8,134.57
1988-10-27	9,640	9,640	9,640	9,640	100	8,067.62
1988-10-26	9,640	9,640	9,640	9,640	200	8,067.62
1988-10-22	9,640	9,640	9,640	9,640	100	8,067.62
1988-10-21	9,640	9,640	9,640	9,640	798	8,067.62
1988-10-20	9,620	9,640	9,620	9,640	200	8,067.62
1988-10-19	9,670	9,670	9,670	9,670	200	8,092.73
1988-10-18	9,720	9,720	9,640	9,640	1,497	8,067.62
1988-10-17	9,670	9,670	9,670	9,670	699	8,092.73
1988-10-14	9,620	9,630	9,620	9,630	13,771	8,059.25
1988-10-07	9,851	9,851	9,851	9,851	100	8,244.20
1988-10-03	10,011	10,011	10,011	10,011	13,971	8,378.11
1988-09-29	10,021	10,021	10,021	10,021	100	8,386.48
1988-09-26	10,121	10,121	10,121	10,121	1,297	8,470.17
1988-09-24	10,121	10,121	10,121	10,121	13,971	8,470.17
1988-09-20	10,221	10,221	10,221	10,221	3,592	8,553.85
1988-09-12	10,221	10,221	10,221	10,221	100	8,553.85
1988-08-26	10,322	10,322	10,322	10,322	1,597	8,638.38
1988-08-24	10,322	10,322	10,322	10,322	1,497	8,638.38
1988-08-19	10,422	10,422	10,221	10,221	2,195	8,553.85
1988-08-16	10,422	10,622	10,422	10,622	998	8,889.45
1988-08-11	10,422	10,422	10,322	10,322	3,892	8,638.38
1988-08-10	10,522	10,522	10,522	10,522	1,996	8,805.76
1988-08-09	10,622	10,622	10,622	10,622	998	8,889.45
1988-08-08	10,622	10,622	10,622	10,622	2,994	8,889.45
1988-08-06	10,422	10,622	10,422	10,622	4,990	8,889.45
1988-08-04	10,622	10,622	10,622	10,622	1,996	8,889.45
1988-08-02	10,622	10,622	10,622	10,622	2,994	8,889.45
1988-07-29	10,622	10,622	10,622	10,622	2,994	8,889.45
1988-07-27	10,422	10,422	10,422	10,422	100	8,722.07
1988-07-25	10,522	10,622	10,422	10,622	3,992	8,889.45
1988-07-23	10,622	10,622	10,622	10,622	1,996	8,889.45
1988-07-20	10,622	10,622	10,622	10,622	1,297	8,889.45
1988-07-19	10,422	10,522	10,422	10,522	599	8,805.76
1988-07-18	10,823	10,823	10,823	10,823	599	9,057.66
1988-07-15	10,823	10,823	10,823	10,823	100	9,057.66
1988-07-14	10,823	10,823	10,722	10,823	3,094	9,057.66
1988-07-13	10,823	11,023	10,823	11,023	1,996	9,225.04
1988-07-12	10,422	10,622	10,422	10,622	998	8,889.45
1988-07-11	10,422	10,422	10,422	10,422	599	8,722.07
1988-07-08	10,422	10,422	10,422	10,422	499	8,722.07
1988-07-07	10,522	10,622	10,422	10,522	2,894	8,805.76
1988-07-06	10,422	10,422	10,422	10,422	200	8,722.07
1988-07-05	10,422	10,422	10,422	10,422	599	8,722.07
1988-07-04	10,322	10,422	10,322	10,422	10,977	8,722.07
1988-07-01	10,522	10,522	10,522	10,522	998	8,805.76
1988-06-30	10,221	10,221	10,221	10,221	100	8,553.85
1988-06-29	10,121	10,221	10,121	10,221	898	8,553.85
1988-06-28	10,121	10,121	10,121	10,121	599	8,470.17
1988-06-27	10,121	10,121	10,121	10,121	998	8,470.17
1988-06-25	10,121	10,121	10,121	10,121	1,497	8,470.17
1988-06-24	10,221	10,221	10,221	10,221	1,197	8,553.85
1988-06-22	10,322	10,322	10,322	10,322	699	8,638.38
1988-06-21	10,322	10,322	10,322	10,322	4,690	8,638.38
1988-06-20	10,221	10,322	10,221	10,322	4,091	8,638.38
1988-06-17	10,221	10,221	10,121	10,221	5,688	8,553.85
1988-06-16	10,221	10,221	10,221	10,221	5,089	8,553.85
1988-06-15	10,221	10,221	10,221	10,221	1,996	8,553.85
1988-06-14	10,221	10,322	10,121	10,221	3,393	8,553.85
1988-06-13	10,121	10,221	10,121	10,221	1,996	8,553.85
1988-06-10	10,021	10,021	10,021	10,021	599	8,386.48
1988-06-09	9,991	9,991	9,991	9,991	200	8,361.37
1988-06-08	9,971	10,121	9,971	10,121	5,189	8,470.17
1988-06-07	9,921	10,021	9,921	9,981	2,295	8,353
1988-06-06	9,921	9,921	9,921	9,921	499	8,302.79
1988-06-03	9,821	9,821	9,821	9,821	100	8,219.10
1988-06-02	9,931	10,011	9,931	10,011	499	8,378.11
1988-06-01	9,921	9,931	9,821	9,931	2,096	8,311.16
1988-05-31	10,021	10,021	9,821	10,021	5,987	8,386.48
1988-05-30	9,881	9,881	9,881	9,881	100	8,269.31
1988-05-27	9,811	9,821	9,811	9,821	1,796	8,219.10
1988-05-26	9,821	9,821	9,821	9,821	1,597	8,219.10
1988-05-25	9,871	9,871	9,871	9,871	200	8,260.94
1988-05-24	9,871	9,871	9,871	9,871	699	8,260.94
1988-05-20	9,871	9,871	9,871	9,871	1,397	8,260.94
1988-05-19	9,821	9,871	9,821	9,871	1,297	8,260.94
1988-05-17	9,821	9,821	9,821	9,821	1,497	8,219.10
1988-05-16	9,780	9,821	9,780	9,821	5,089	8,219.10
1988-05-13	9,720	9,770	9,720	9,770	399	8,176.42
1988-05-12	9,720	9,720	9,720	9,720	1,996	8,134.57
1988-05-11	9,821	9,821	9,821	9,821	1,996	8,219.10
1988-05-10	9,821	9,821	9,821	9,821	2,096	8,219.10
1988-05-09	9,700	9,821	9,700	9,821	6,287	8,219.10
1988-05-07	9,700	9,700	9,700	9,700	200	8,117.83
1988-05-06	9,680	9,700	9,680	9,700	1,098	8,117.83
1988-04-28	9,680	9,680	9,680	9,680	499	8,101.10
1988-04-27	9,670	9,670	9,670	9,670	1,197	8,092.73
1988-04-26	9,821	9,821	9,770	9,770	2,096	8,176.42
1988-04-25	9,770	9,821	9,770	9,770	2,894	8,176.42
1988-04-23	9,720	9,720	9,720	9,720	399	8,134.57
1988-04-22	9,720	9,720	9,720	9,720	699	8,134.57
1988-04-21	9,670	9,720	9,670	9,720	1,197	8,134.57
1988-04-20	9,640	9,670	9,640	9,670	1,497	8,092.73
1988-04-19	9,640	9,640	9,540	9,540	699	7,983.93
1988-04-18	9,630	9,630	9,630	9,630	399	8,059.25
1988-04-15	9,620	9,630	9,620	9,620	998	8,050.88
1988-04-13	9,620	9,811	9,620	9,811	1,098	8,210.73
1988-04-12	9,620	9,821	9,620	9,821	4,191	8,219.10
1988-04-11	9,620	9,620	9,620	9,620	1,597	8,050.88
1988-04-08	9,620	9,620	9,620	9,620	998	8,050.88
1988-04-07	9,620	9,620	9,620	9,620	399	8,050.88
1988-04-06	9,620	9,620	9,620	9,620	599	8,050.88
1988-04-05	9,841	9,841	9,811	9,811	1,197	8,210.73
1988-04-04	9,921	9,921	9,841	9,841	1,397	8,235.84
1988-04-02	9,921	9,921	9,921	9,921	399	8,302.79
1988-04-01	9,921	9,921	9,921	9,921	100	8,302.79
1988-03-31	9,911	9,921	9,911	9,921	1,497	8,302.79
1988-03-30	9,921	9,971	9,821	9,921	1,197	8,302.79
1988-03-29	9,921	9,921	9,821	9,921	3,094	8,302.79
1988-03-28	9,821	9,971	9,811	9,971	2,195	8,344.63
1988-03-26	9,821	9,921	9,821	9,921	5,389	8,302.79
1988-03-25	9,811	9,811	9,801	9,801	12,973	8,202.36
1988-03-24	9,821	9,821	9,821	9,821	3,293	8,219.10
1988-03-23	9,620	9,921	9,610	9,921	8,782	8,302.79
1988-03-22	9,921	10,021	9,620	9,620	8,382	8,050.88
1988-03-18	9,720	9,921	9,720	9,921	2,395	8,302.79
1988-03-17	10,011	10,011	9,921	9,921	2,096	8,302.79
1988-03-16	9,710	10,021	9,710	10,021	3,293	8,386.48
1988-03-15	9,520	9,720	9,520	9,720	4,091	8,134.57
1988-03-14	9,309	9,520	9,309	9,520	2,694	7,967.19
1988-03-11	9,420	9,520	9,420	9,520	3,293	7,967.19
1988-03-10	9,410	9,510	9,319	9,319	2,395	7,798.98
1988-03-09	8,818	9,109	8,818	9,109	2,994	7,623.23
1988-03-08	8,828	8,828	8,828	8,828	5,289	7,388.07
1988-03-07	8,718	8,718	8,718	8,718	200	7,296.01
1988-03-05	8,718	8,718	8,718	8,718	200	7,296.01
1988-03-04	8,628	8,628	8,628	8,628	1,896	7,220.69
1988-03-03	8,598	8,628	8,598	8,628	2,495	7,220.69
1988-03-02	8,588	8,598	8,588	8,598	898	7,195.58
1988-03-01	8,518	8,578	8,518	8,578	13,372	7,178.84
1988-02-29	8,568	8,568	8,568	8,568	2,395	7,170.47
1988-02-27	8,518	8,568	8,518	8,568	2,894	7,170.47
1988-02-26	8,568	8,568	8,568	8,568	3,094	7,170.47
1988-02-25	8,518	8,568	8,518	8,568	1,996	7,170.47
1988-02-24	8,518	8,618	8,518	8,518	3,493	7,128.63
1988-02-23	8,618	8,618	8,618	8,618	1,397	7,212.32
1988-02-22	8,618	8,618	8,618	8,618	599	7,212.32
1988-02-19	8,418	8,608	8,418	8,518	699	7,128.63
1988-02-18	8,518	8,518	8,418	8,418	2,195	7,044.94
1988-02-17	8,418	8,518	8,418	8,418	6,486	7,044.94
1988-02-16	8,317	8,518	8,317	8,518	6,786	7,128.63
1988-02-15	8,317	8,317	8,317	8,317	599	6,960.42
1988-02-12	8,317	8,317	8,317	8,317	998	6,960.42
1988-02-10	8,317	8,317	8,317	8,317	1,397	6,960.42
1988-02-09	8,217	8,317	8,217	8,217	9,979	6,876.73
1988-02-08	8,217	8,217	8,217	8,217	998	6,876.73
1988-02-05	8,317	8,418	8,217	8,317	8,782	6,960.42
1988-02-04	8,117	8,117	8,067	8,117	2,595	6,793.04
1988-02-03	8,127	8,217	8,117	8,217	4,890	6,876.73
1988-02-02	8,017	8,317	8,017	8,317	12,174	6,960.42
1988-02-01	7,927	8,117	7,927	8,117	2,195	6,793.04
1988-01-30	7,826	7,927	7,826	7,927	399	6,634.03
1988-01-29	7,516	7,726	7,516	7,726	1,197	6,465.81
1988-01-28	7,516	7,616	7,516	7,616	1,098	6,373.75
1988-01-27	7,516	7,616	7,516	7,516	3,293	6,290.07
1988-01-26	7,325	7,325	7,325	7,325	100	6,130.22
1988-01-23	7,325	7,325	7,325	7,325	499	6,130.22
1988-01-22	7,315	7,315	7,315	7,315	599	6,121.85
1988-01-21	7,315	7,315	7,315	7,315	2,195	6,121.85
1988-01-20	7,315	7,315	7,315	7,315	1,297	6,121.85
1988-01-19	7,315	7,315	7,315	7,315	299	6,121.85
1988-01-18	7,315	7,315	7,315	7,315	100	6,121.85
1988-01-14	7,225	7,225	7,215	7,215	15,368	6,038.16
1988-01-13	7,215	7,466	7,215	7,466	3,892	6,248.22
1988-01-11	7,215	7,215	7,215	7,215	200	6,038.16
1988-01-08	7,215	7,215	7,215	7,215	399	6,038.16
1988-01-07	7,215	7,215	7,215	7,215	2,794	6,038.16
1988-01-05	7,215	7,215	7,215	7,215	599	6,038.16

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8551 (株)北日本銀行 の時系列データ [1988年度]

8551 (株)北日本銀行の時系列データ [1988年度]