8551 (株)北日本銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	14,731	14,731	14,731	14,731	599	12,328.20
1989-12-28	14,330	14,931	14,330	14,931	5,788	12,495.60
1989-12-27	13,829	14,430	13,829	14,430	5,888	12,076.30
1989-12-26	13,829	13,929	13,729	13,829	1,397	11,573.40
1989-12-25	13,729	13,829	13,528	13,729	2,794	11,489.70
1989-12-22	13,929	13,929	13,829	13,829	5,289	11,573.40
1989-12-21	13,829	14,029	13,729	14,029	1,896	11,740.70
1989-12-20	13,328	13,528	13,228	13,528	38,719	11,321.40
1989-12-19	13,127	13,228	13,027	13,228	2,495	11,070.40
1989-12-18	13,328	13,328	13,127	13,328	798	11,154.10
1989-12-15	13,428	13,428	13,027	13,027	1,197	10,902.20
1989-12-14	13,027	13,328	12,927	13,328	7,285	11,154.10
1989-12-13	12,025	13,027	12,025	13,027	11,476	10,902.20
1989-12-12	11,925	12,025	11,925	12,025	1,896	10,063.60
1989-12-11	12,025	12,025	11,925	11,925	200	9,979.92
1989-12-08	12,025	12,025	12,025	12,025	1,696	10,063.60
1989-12-07	12,025	12,025	11,925	12,025	2,495	10,063.60
1989-12-06	12,025	12,226	12,025	12,025	5,189	10,063.60
1989-12-05	11,825	11,825	11,825	11,825	998	9,896.23
1989-12-04	11,825	11,825	11,825	11,825	200	9,896.23
1989-12-01	11,725	11,725	11,725	11,725	2,595	9,812.54
1989-11-30	11,825	11,825	11,624	11,725	1,497	9,812.54
1989-11-29	11,925	11,925	11,925	11,925	1,597	9,979.92
1989-11-28	11,925	11,925	11,524	11,524	699	9,644.32
1989-11-27	10,923	12,025	10,923	12,025	36,723	10,063.60
1989-11-24	10,422	11,023	10,422	10,823	4,091	9,057.66
1989-11-21	10,322	10,322	10,322	10,322	1,497	8,638.38
1989-11-16	10,722	10,823	10,322	10,322	4,191	8,638.38
1989-11-10	10,722	10,722	10,722	10,722	699	8,973.14
1989-11-09	10,522	10,522	10,221	10,522	2,096	8,805.76
1989-11-02	10,522	10,522	10,522	10,522	399	8,805.76
1989-10-31	10,422	10,522	10,422	10,522	200	8,805.76
1989-10-30	10,322	10,322	10,322	10,322	1,197	8,638.38
1989-10-27	10,622	10,622	10,622	10,622	399	8,889.45
1989-10-26	11,023	11,023	11,023	11,023	898	9,225.04
1989-10-25	11,023	11,023	11,023	11,023	2,096	9,225.04
1989-10-24	10,923	11,023	10,923	11,023	399	9,225.04
1989-10-23	10,923	10,923	10,522	10,923	599	9,141.35
1989-10-20	10,522	10,522	10,522	10,522	499	8,805.76
1989-10-19	10,823	10,923	10,622	10,923	998	9,141.35
1989-10-18	10,823	10,823	10,823	10,823	798	9,057.66
1989-10-17	10,923	10,923	10,823	10,823	599	9,057.66
1989-10-16	10,823	10,823	10,823	10,823	200	9,057.66
1989-10-13	11,023	11,023	11,023	11,023	798	9,225.04
1989-10-12	11,223	11,223	11,223	11,223	100	9,392.42
1989-10-11	11,424	11,424	11,424	11,424	399	9,560.63
1989-10-09	11,825	11,825	11,825	11,825	399	9,896.23
1989-10-06	12,025	12,025	11,825	11,825	599	9,896.23
1989-10-05	12,025	12,025	12,025	12,025	1,796	10,063.60
1989-10-04	12,025	12,025	11,925	12,025	2,894	10,063.60
1989-10-03	11,825	12,025	11,825	11,925	2,096	9,979.92
1989-10-02	11,524	12,025	11,524	11,825	4,491	9,896.23
1989-09-29	11,324	11,524	11,324	11,524	200	9,644.32
1989-09-28	11,324	11,324	11,223	11,223	798	9,392.42
1989-09-27	11,223	11,424	11,223	11,424	3,393	9,560.63
1989-09-26	11,223	11,223	11,223	11,223	100	9,392.42
1989-09-25	11,524	11,524	11,324	11,324	2,495	9,476.94
1989-09-22	11,624	11,624	11,223	11,524	76,440	9,644.32
1989-09-21	10,522	11,023	10,522	11,023	9,779	9,225.04
1989-09-20	10,221	10,322	10,121	10,322	4,790	8,638.38
1989-09-19	10,121	10,221	10,121	10,221	1,497	8,553.85
1989-09-18	10,121	10,121	10,121	10,121	200	8,470.17
1989-09-14	10,021	10,021	10,021	10,021	200	8,386.48
1989-09-12	10,121	10,221	10,121	10,221	699	8,553.85
1989-09-08	10,121	10,121	10,021	10,021	499	8,386.48
1989-09-05	10,021	10,121	10,021	10,121	1,996	8,470.17
1989-09-04	10,121	10,121	10,121	10,121	499	8,470.17
1989-09-01	10,121	10,121	10,121	10,121	100	8,470.17
1989-08-31	10,121	10,221	10,121	10,221	599	8,553.85
1989-08-30	10,121	10,121	10,121	10,121	699	8,470.17
1989-08-29	10,121	10,121	10,121	10,121	599	8,470.17
1989-08-28	10,121	10,121	10,121	10,121	499	8,470.17
1989-08-25	10,121	10,121	10,121	10,121	1,696	8,470.17
1989-08-24	10,021	10,121	10,021	10,121	100,589	8,470.17
1989-08-23	10,021	10,021	10,021	10,021	1,597	8,386.48
1989-08-22	10,121	10,121	10,021	10,021	1,197	8,386.48
1989-08-21	10,021	10,021	10,021	10,021	2,195	8,386.48
1989-08-18	10,021	10,021	10,021	10,021	3,992	8,386.48
1989-08-17	10,021	10,021	10,021	10,021	798	8,386.48
1989-08-15	9,931	9,931	9,931	9,931	399	8,311.16
1989-08-14	9,931	9,931	9,921	9,921	399	8,302.79
1989-08-10	9,921	9,921	9,921	9,921	100	8,302.79
1989-08-09	10,021	10,021	9,921	10,021	998	8,386.48
1989-08-08	9,921	9,921	9,921	9,921	1,497	8,302.79
1989-08-04	9,921	9,921	9,921	9,921	100	8,302.79
1989-08-03	9,921	9,921	9,921	9,921	699	8,302.79
1989-08-02	9,921	9,921	9,921	9,921	399	8,302.79
1989-08-01	9,921	9,921	9,921	9,921	1,197	8,302.79
1989-07-31	9,921	9,921	9,921	9,921	2,096	8,302.79
1989-07-28	9,921	9,921	9,921	9,921	200	8,302.79
1989-07-27	9,921	9,921	9,921	9,921	699	8,302.79
1989-07-26	9,921	9,921	9,921	9,921	299	8,302.79
1989-07-25	9,921	10,021	9,921	10,021	1,996	8,386.48
1989-07-21	9,921	9,921	9,921	9,921	200	8,302.79
1989-07-20	9,921	9,921	9,921	9,921	1,297	8,302.79
1989-07-19	9,911	9,921	9,911	9,921	60,373	8,302.79
1989-07-18	9,921	9,921	9,921	9,921	100	8,302.79
1989-07-17	9,821	9,921	9,821	9,921	299	8,302.79
1989-07-13	9,821	9,821	9,821	9,821	798	8,219.10
1989-07-12	9,821	9,821	9,821	9,821	998	8,219.10
1989-07-11	9,921	9,921	9,921	9,921	1,397	8,302.79
1989-07-06	10,021	10,021	10,021	10,021	998	8,386.48
1989-07-05	10,021	10,021	10,021	10,021	1,796	8,386.48
1989-07-04	9,921	9,921	9,911	9,911	399	8,294.42
1989-06-27	9,921	9,921	9,921	9,921	200	8,302.79
1989-06-26	9,921	9,921	9,921	9,921	100	8,302.79
1989-06-22	10,021	10,021	10,021	10,021	499	8,386.48
1989-06-21	9,921	9,921	9,921	9,921	11,576	8,302.79
1989-06-20	9,921	9,921	9,921	9,921	1,098	8,302.79
1989-06-16	10,021	10,021	10,021	10,021	699	8,386.48
1989-06-15	10,021	10,021	10,021	10,021	1,397	8,386.48
1989-06-02	10,021	10,021	10,021	10,021	299	8,386.48
1989-05-31	10,021	10,021	10,021	10,021	1,996	8,386.48
1989-05-30	10,021	10,021	10,021	10,021	399	8,386.48
1989-05-29	10,021	10,021	10,021	10,021	200	8,386.48
1989-05-26	10,021	10,021	10,021	10,021	200	8,386.48
1989-05-22	10,021	10,121	10,021	10,121	998	8,470.17
1989-05-17	10,021	10,021	10,021	10,021	299	8,386.48
1989-05-16	10,021	10,021	10,021	10,021	100	8,386.48
1989-05-15	10,121	10,121	10,021	10,021	3,094	8,386.48
1989-05-12	10,121	10,121	10,121	10,121	499	8,470.17
1989-05-10	10,121	10,121	10,121	10,121	200	8,470.17
1989-05-09	10,121	10,121	10,121	10,121	200	8,470.17
1989-05-08	10,121	10,121	10,121	10,121	100	8,470.17
1989-04-25	10,121	10,522	10,121	10,522	2,096	8,805.76
1989-04-24	10,121	10,121	10,121	10,121	699	8,470.17
1989-04-20	10,121	10,121	10,121	10,121	998	8,470.17
1989-04-19	10,121	10,121	10,121	10,121	1,996	8,470.17
1989-04-18	10,121	10,121	10,121	10,121	499	8,470.17
1989-04-17	10,121	10,121	10,121	10,121	699	8,470.17
1989-04-11	10,121	10,121	10,121	10,121	200	8,470.17
1989-04-06	10,121	10,121	10,121	10,121	299	8,470.17
1989-03-31	10,021	10,422	10,021	10,422	299	8,722.07
1989-03-29	10,021	10,021	10,021	10,021	100	8,386.48
1989-03-28	10,021	10,021	10,021	10,021	200	8,386.48
1989-03-27	10,422	10,522	10,422	10,522	9,480	8,805.76
1989-03-22	10,422	10,522	10,422	10,522	56,482	8,805.76
1989-03-17	10,522	10,622	10,522	10,622	1,297	8,889.45
1989-03-16	10,722	10,722	10,522	10,522	2,495	8,805.76
1989-03-15	10,722	10,722	10,722	10,722	200	8,973.14
1989-03-14	10,722	10,722	10,722	10,722	399	8,973.14
1989-03-13	10,823	10,823	10,823	10,823	1,996	9,057.66
1989-03-10	10,823	10,823	10,823	10,823	998	9,057.66
1989-03-09	10,823	10,823	10,722	10,722	898	8,973.14
1989-03-08	10,722	10,722	10,722	10,722	2,495	8,973.14
1989-03-07	10,923	10,923	10,923	10,923	23,251	9,141.35
1989-03-06	10,722	10,722	10,722	10,722	399	8,973.14
1989-03-03	10,722	10,923	10,722	10,923	13,871	9,141.35
1989-03-02	10,522	10,722	10,522	10,622	2,096	8,889.45
1989-03-01	10,121	10,722	10,121	10,722	2,694	8,973.14
1989-02-27	10,522	10,522	10,522	10,522	200	8,805.76
1989-02-22	10,622	10,622	10,622	10,622	200	8,889.45
1989-02-21	10,923	10,923	10,622	10,622	13,871	8,889.45
1989-02-20	10,823	10,823	10,823	10,823	2,395	9,057.66
1989-02-16	10,823	10,823	10,823	10,823	699	9,057.66
1989-02-14	11,023	11,023	10,823	10,823	12,873	9,057.66
1989-02-13	10,923	10,923	10,923	10,923	499	9,141.35
1989-02-10	10,923	10,923	10,923	10,923	1,796	9,141.35
1989-02-09	10,923	10,923	10,923	10,923	499	9,141.35
1989-02-08	10,923	10,923	10,722	10,722	299	8,973.14
1989-02-07	10,923	11,023	10,923	10,923	1,397	9,141.35
1989-02-06	10,923	10,923	10,923	10,923	5,189	9,141.35
1989-02-03	10,823	10,923	10,823	10,823	4,491	9,057.66
1989-02-02	10,923	10,923	10,823	10,823	8,482	9,057.66
1989-02-01	10,923	11,023	10,823	11,023	12,374	9,225.04
1989-01-31	10,923	11,023	10,923	10,923	13,272	9,141.35
1989-01-30	10,923	11,023	10,823	10,923	12,474	9,141.35
1989-01-28	10,823	10,923	10,823	10,823	10,478	9,057.66
1989-01-27	10,923	11,023	10,622	10,823	6,786	9,057.66
1989-01-26	11,023	11,123	10,923	10,923	10,678	9,141.35
1989-01-25	10,923	10,923	10,722	10,823	5,289	9,057.66
1989-01-24	10,722	10,923	10,622	10,923	3,692	9,141.35
1989-01-23	10,522	10,622	10,522	10,622	5,189	8,889.45
1989-01-20	10,622	10,622	10,622	10,622	2,395	8,889.45
1989-01-19	10,522	10,622	10,522	10,622	2,994	8,889.45
1989-01-18	10,522	10,522	10,522	10,522	1,098	8,805.76
1989-01-17	10,522	10,522	10,522	10,522	299	8,805.76
1989-01-13	10,622	10,622	10,522	10,522	1,796	8,805.76
1989-01-12	10,422	10,522	10,422	10,422	3,692	8,722.07
1989-01-11	10,322	10,422	10,322	10,422	8,283	8,722.07
1989-01-10	10,322	10,322	10,322	10,322	399	8,638.38
1989-01-09	10,322	10,322	10,322	10,322	200	8,638.38
1989-01-06	10,322	10,322	10,322	10,322	3,094	8,638.38
1989-01-05	10,121	10,121	10,021	10,121	6,486	8,470.17
1989-01-04	10,121	10,121	10,121	10,121	1,696	8,470.17

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 [1989年度]

8551 (株)北日本銀行の時系列データ [1989年度]