8551 (株)北日本銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 7,716 | 7,716 | 7,716 | 7,716 | 1,896 | 6,457.44 |
| 1991-12-25 | 7,315 | 7,315 | 7,315 | 7,315 | 299 | 6,121.85 |
| 1991-12-20 | 7,416 | 7,416 | 7,416 | 7,416 | 699 | 6,206.38 |
| 1991-12-18 | 7,416 | 7,416 | 7,416 | 7,416 | 998 | 6,206.38 |
| 1991-12-17 | 7,325 | 7,325 | 7,315 | 7,315 | 200 | 6,121.85 |
| 1991-12-13 | 7,315 | 7,315 | 7,315 | 7,315 | 399 | 6,121.85 |
| 1991-12-12 | 7,416 | 7,416 | 7,315 | 7,315 | 1,397 | 6,121.85 |
| 1991-12-11 | 7,426 | 7,426 | 7,416 | 7,416 | 399 | 6,206.38 |
| 1991-12-10 | 7,315 | 7,416 | 7,315 | 7,416 | 599 | 6,206.38 |
| 1991-12-06 | 7,315 | 7,416 | 7,315 | 7,416 | 11,676 | 6,206.38 |
| 1991-11-27 | 7,716 | 7,716 | 7,716 | 7,716 | 100 | 6,457.44 |
| 1991-11-22 | 7,716 | 7,716 | 7,716 | 7,716 | 499 | 6,457.44 |
| 1991-11-20 | 7,766 | 7,766 | 7,766 | 7,766 | 200 | 6,499.29 |
| 1991-11-19 | 7,686 | 7,716 | 7,686 | 7,716 | 898 | 6,457.44 |
| 1991-11-18 | 7,626 | 7,726 | 7,626 | 7,686 | 599 | 6,432.34 |
| 1991-11-15 | 7,616 | 7,616 | 7,616 | 7,616 | 898 | 6,373.75 |
| 1991-11-14 | 7,315 | 7,315 | 7,315 | 7,315 | 100 | 6,121.85 |
| 1991-11-13 | 7,315 | 7,365 | 7,315 | 7,315 | 798 | 6,121.85 |
| 1991-11-11 | 7,365 | 7,365 | 7,365 | 7,365 | 200 | 6,163.70 |
| 1991-11-08 | 7,365 | 7,365 | 7,365 | 7,365 | 100 | 6,163.70 |
| 1991-11-07 | 7,235 | 7,235 | 7,235 | 7,235 | 100 | 6,054.90 |
| 1991-10-31 | 7,335 | 7,335 | 7,335 | 7,335 | 100 | 6,138.59 |
| 1991-10-29 | 7,245 | 7,245 | 7,235 | 7,235 | 998 | 6,054.90 |
| 1991-10-25 | 7,225 | 7,225 | 7,225 | 7,225 | 499 | 6,046.53 |
| 1991-10-22 | 7,195 | 7,195 | 7,195 | 7,195 | 100 | 6,021.42 |
| 1991-10-18 | 7,185 | 7,185 | 7,185 | 7,185 | 100 | 6,013.06 |
| 1991-10-14 | 7,175 | 7,175 | 7,175 | 7,175 | 100 | 6,004.69 |
| 1991-10-11 | 7,165 | 7,175 | 7,165 | 7,175 | 299 | 6,004.69 |
| 1991-10-04 | 7,175 | 7,175 | 7,175 | 7,175 | 100 | 6,004.69 |
| 1991-10-02 | 7,155 | 7,155 | 7,155 | 7,155 | 200 | 5,987.95 |
| 1991-10-01 | 7,135 | 7,135 | 7,135 | 7,135 | 499 | 5,971.21 |
| 1991-09-27 | 7,145 | 7,145 | 7,135 | 7,135 | 200 | 5,971.21 |
| 1991-09-26 | 7,135 | 7,135 | 7,135 | 7,135 | 798 | 5,971.21 |
| 1991-09-25 | 7,135 | 7,135 | 7,135 | 7,135 | 1,297 | 5,971.21 |
| 1991-09-24 | 7,145 | 7,145 | 7,135 | 7,135 | 21,854 | 5,971.21 |
| 1991-09-18 | 7,125 | 7,125 | 7,115 | 7,115 | 6,686 | 5,954.47 |
| 1991-09-17 | 7,015 | 7,015 | 7,015 | 7,015 | 599 | 5,870.78 |
| 1991-09-13 | 7,025 | 7,025 | 7,015 | 7,015 | 4,191 | 5,870.78 |
| 1991-09-12 | 7,416 | 7,416 | 6,924 | 6,924 | 4,491 | 5,794.63 |
| 1991-09-11 | 7,516 | 7,516 | 7,416 | 7,416 | 4,790 | 6,206.38 |
| 1991-09-10 | 7,516 | 7,516 | 7,516 | 7,516 | 399 | 6,290.07 |
| 1991-09-09 | 7,826 | 7,826 | 7,816 | 7,816 | 599 | 6,541.13 |
| 1991-09-02 | 8,037 | 8,037 | 8,037 | 8,037 | 200 | 6,726.09 |
| 1991-08-30 | 8,047 | 8,047 | 8,047 | 8,047 | 200 | 6,734.45 |
| 1991-08-27 | 8,047 | 8,047 | 8,047 | 8,047 | 200 | 6,734.45 |
| 1991-08-20 | 8,157 | 8,157 | 8,157 | 8,157 | 100 | 6,826.51 |
| 1991-08-19 | 8,177 | 8,177 | 8,167 | 8,177 | 699 | 6,843.25 |
| 1991-08-15 | 8,217 | 8,217 | 8,177 | 8,177 | 399 | 6,843.25 |
| 1991-08-14 | 8,127 | 8,217 | 8,127 | 8,217 | 399 | 6,876.73 |
| 1991-08-13 | 8,127 | 8,127 | 8,117 | 8,117 | 699 | 6,793.04 |
| 1991-08-09 | 8,117 | 8,117 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-08-08 | 8,017 | 8,017 | 8,017 | 8,017 | 200 | 6,709.35 |
| 1991-08-07 | 7,937 | 7,937 | 7,917 | 7,917 | 2,595 | 6,625.66 |
| 1991-08-06 | 8,037 | 8,037 | 8,037 | 8,037 | 399 | 6,726.09 |
| 1991-08-02 | 8,027 | 8,027 | 8,027 | 8,027 | 200 | 6,717.72 |
| 1991-07-31 | 8,017 | 8,017 | 8,017 | 8,017 | 1,197 | 6,709.35 |
| 1991-07-30 | 7,816 | 8,017 | 7,816 | 8,017 | 2,994 | 6,709.35 |
| 1991-07-29 | 7,816 | 7,816 | 7,816 | 7,816 | 100 | 6,541.13 |
| 1991-07-26 | 7,816 | 7,816 | 7,816 | 7,816 | 100 | 6,541.13 |
| 1991-07-25 | 7,716 | 7,716 | 7,716 | 7,716 | 5,788 | 6,457.44 |
| 1991-07-24 | 7,516 | 7,526 | 7,516 | 7,516 | 4,091 | 6,290.07 |
| 1991-07-23 | 7,626 | 7,626 | 7,526 | 7,526 | 898 | 6,298.44 |
| 1991-07-19 | 7,706 | 7,716 | 7,706 | 7,716 | 798 | 6,457.44 |
| 1991-07-18 | 7,616 | 7,616 | 7,616 | 7,616 | 100 | 6,373.75 |
| 1991-07-17 | 7,716 | 7,716 | 7,636 | 7,636 | 3,592 | 6,390.49 |
| 1991-07-16 | 7,716 | 7,716 | 7,716 | 7,716 | 2,395 | 6,457.44 |
| 1991-07-15 | 7,716 | 7,716 | 7,716 | 7,716 | 2,395 | 6,457.44 |
| 1991-07-12 | 7,716 | 7,716 | 7,716 | 7,716 | 2,195 | 6,457.44 |
| 1991-07-10 | 8,017 | 8,017 | 8,017 | 8,017 | 200 | 6,709.35 |
| 1991-07-08 | 8,017 | 8,017 | 8,017 | 8,017 | 599 | 6,709.35 |
| 1991-07-05 | 8,017 | 8,017 | 8,017 | 8,017 | 998 | 6,709.35 |
| 1991-07-04 | 8,017 | 8,017 | 8,017 | 8,017 | 100 | 6,709.35 |
| 1991-07-03 | 7,816 | 7,816 | 7,816 | 7,816 | 399 | 6,541.13 |
| 1991-07-02 | 8,017 | 8,017 | 8,017 | 8,017 | 299 | 6,709.35 |
| 1991-07-01 | 8,017 | 8,017 | 8,017 | 8,017 | 898 | 6,709.35 |
| 1991-06-28 | 7,816 | 7,816 | 7,816 | 7,816 | 200 | 6,541.13 |
| 1991-06-26 | 8,017 | 8,017 | 8,017 | 8,017 | 3,592 | 6,709.35 |
| 1991-06-21 | 8,117 | 8,217 | 8,117 | 8,117 | 798 | 6,793.04 |
| 1991-06-20 | 8,117 | 8,117 | 8,117 | 8,117 | 499 | 6,793.04 |
| 1991-06-19 | 7,917 | 7,917 | 7,917 | 7,917 | 100 | 6,625.66 |
| 1991-06-18 | 7,876 | 7,876 | 7,876 | 7,876 | 699 | 6,591.35 |
| 1991-06-14 | 7,866 | 7,866 | 7,866 | 7,866 | 3,094 | 6,582.98 |
| 1991-06-13 | 7,826 | 7,826 | 7,826 | 7,826 | 299 | 6,549.50 |
| 1991-06-12 | 7,826 | 7,826 | 7,816 | 7,816 | 599 | 6,541.13 |
| 1991-06-11 | 7,826 | 7,826 | 7,816 | 7,816 | 699 | 6,541.13 |
| 1991-06-10 | 7,846 | 7,846 | 7,826 | 7,826 | 499 | 6,549.50 |
| 1991-06-07 | 7,826 | 7,826 | 7,826 | 7,826 | 200 | 6,549.50 |
| 1991-06-06 | 7,826 | 7,826 | 7,826 | 7,826 | 599 | 6,549.50 |
| 1991-06-05 | 7,876 | 7,876 | 7,816 | 7,826 | 1,497 | 6,549.50 |
| 1991-06-04 | 7,886 | 7,886 | 7,876 | 7,876 | 399 | 6,591.35 |
| 1991-06-03 | 7,917 | 7,917 | 7,826 | 7,836 | 1,098 | 6,557.87 |
| 1991-05-31 | 8,117 | 8,117 | 8,017 | 8,017 | 599 | 6,709.35 |
| 1991-05-30 | 8,217 | 8,217 | 8,217 | 8,217 | 200 | 6,876.73 |
| 1991-05-29 | 8,508 | 8,508 | 8,217 | 8,217 | 399 | 6,876.73 |
| 1991-05-28 | 8,508 | 8,508 | 8,508 | 8,508 | 100 | 7,120.26 |
| 1991-05-22 | 8,518 | 8,518 | 8,518 | 8,518 | 599 | 7,128.63 |
| 1991-05-20 | 8,317 | 8,317 | 8,317 | 8,317 | 898 | 6,960.42 |
| 1991-05-17 | 8,117 | 8,117 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-05-16 | 8,317 | 8,317 | 8,317 | 8,317 | 46,203 | 6,960.42 |
| 1991-05-15 | 8,408 | 8,408 | 8,408 | 8,408 | 100 | 7,036.57 |
| 1991-05-10 | 8,418 | 8,418 | 8,418 | 8,418 | 100 | 7,044.94 |
| 1991-05-08 | 8,458 | 8,458 | 8,458 | 8,458 | 100 | 7,078.42 |
| 1991-05-07 | 8,518 | 8,518 | 8,418 | 8,418 | 3,193 | 7,044.94 |
| 1991-05-02 | 8,518 | 8,518 | 8,458 | 8,458 | 3,094 | 7,078.42 |
| 1991-05-01 | 8,418 | 8,418 | 8,418 | 8,418 | 100 | 7,044.94 |
| 1991-04-25 | 8,117 | 8,117 | 8,117 | 8,117 | 1,098 | 6,793.04 |
| 1991-04-24 | 8,117 | 8,117 | 8,117 | 8,117 | 1,896 | 6,793.04 |
| 1991-04-18 | 8,518 | 8,518 | 8,518 | 8,518 | 1,197 | 7,128.63 |
| 1991-04-17 | 8,117 | 8,117 | 8,117 | 8,117 | 1,996 | 6,793.04 |
| 1991-04-15 | 8,087 | 8,087 | 8,067 | 8,087 | 20,457 | 6,767.93 |
| 1991-04-12 | 8,017 | 8,017 | 8,017 | 8,017 | 399 | 6,709.35 |
| 1991-04-09 | 7,826 | 7,826 | 7,816 | 7,816 | 200 | 6,541.13 |
| 1991-04-08 | 7,816 | 7,816 | 7,816 | 7,816 | 100 | 6,541.13 |
| 1991-04-05 | 7,917 | 7,917 | 7,716 | 7,716 | 1,098 | 6,457.44 |
| 1991-04-01 | 7,726 | 7,726 | 7,726 | 7,726 | 100 | 6,465.81 |
| 1991-03-29 | 7,716 | 7,716 | 7,716 | 7,716 | 299 | 6,457.44 |
| 1991-03-28 | 7,716 | 7,716 | 7,716 | 7,716 | 599 | 6,457.44 |
| 1991-03-27 | 7,716 | 7,716 | 7,716 | 7,716 | 599 | 6,457.44 |
| 1991-03-26 | 8,017 | 8,017 | 8,017 | 8,017 | 499 | 6,709.35 |
| 1991-03-25 | 8,167 | 8,167 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-03-22 | 8,117 | 8,117 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-03-19 | 8,518 | 8,518 | 8,418 | 8,418 | 499 | 7,044.94 |
| 1991-03-18 | 8,518 | 8,518 | 8,518 | 8,518 | 87,417 | 7,128.63 |
| 1991-03-15 | 8,368 | 8,518 | 8,368 | 8,518 | 45,405 | 7,128.63 |
| 1991-03-12 | 8,277 | 8,277 | 8,267 | 8,267 | 599 | 6,918.57 |
| 1991-03-11 | 8,117 | 8,277 | 8,117 | 8,267 | 2,195 | 6,918.57 |
| 1991-03-08 | 8,117 | 8,117 | 8,117 | 8,117 | 1,597 | 6,793.04 |
| 1991-03-07 | 7,816 | 7,816 | 7,816 | 7,816 | 100 | 6,541.13 |
| 1991-03-01 | 7,716 | 7,716 | 7,716 | 7,716 | 499 | 6,457.44 |
| 1991-02-26 | 8,007 | 8,007 | 8,007 | 8,007 | 299 | 6,700.98 |
| 1991-02-25 | 8,007 | 8,007 | 8,007 | 8,007 | 399 | 6,700.98 |
| 1991-02-22 | 8,007 | 8,007 | 8,007 | 8,007 | 100 | 6,700.98 |
| 1991-02-21 | 8,017 | 8,017 | 8,007 | 8,007 | 299 | 6,700.98 |
| 1991-02-20 | 8,017 | 8,017 | 8,017 | 8,017 | 399 | 6,709.35 |
| 1991-02-19 | 8,117 | 8,117 | 8,117 | 8,117 | 499 | 6,793.04 |
| 1991-02-18 | 7,917 | 8,117 | 7,917 | 8,117 | 998 | 6,793.04 |
| 1991-02-15 | 7,907 | 7,917 | 7,907 | 7,917 | 200 | 6,625.66 |
| 1991-02-14 | 8,117 | 8,117 | 8,117 | 8,117 | 399 | 6,793.04 |
| 1991-02-13 | 8,117 | 8,117 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-02-08 | 8,097 | 8,097 | 8,097 | 8,097 | 100 | 6,776.30 |
| 1991-02-06 | 8,117 | 8,117 | 8,117 | 8,117 | 200 | 6,793.04 |
| 1991-02-05 | 7,917 | 8,117 | 7,917 | 8,117 | 2,495 | 6,793.04 |
| 1991-02-01 | 7,917 | 7,917 | 7,816 | 7,816 | 200 | 6,541.13 |
| 1991-01-30 | 8,017 | 8,017 | 8,017 | 8,017 | 200 | 6,709.35 |
| 1991-01-29 | 7,917 | 7,917 | 7,917 | 7,917 | 399 | 6,625.66 |
| 1991-01-28 | 7,917 | 7,917 | 7,917 | 7,917 | 100 | 6,625.66 |
| 1991-01-25 | 7,917 | 8,017 | 7,917 | 7,917 | 1,098 | 6,625.66 |
| 1991-01-24 | 7,917 | 8,017 | 7,917 | 8,017 | 1,996 | 6,709.35 |
| 1991-01-23 | 7,816 | 8,017 | 7,816 | 7,917 | 898 | 6,625.66 |
| 1991-01-22 | 7,816 | 7,816 | 7,716 | 7,716 | 5,488 | 6,457.44 |
| 1991-01-18 | 7,816 | 7,816 | 7,816 | 7,816 | 998 | 6,541.13 |
| 1991-01-14 | 7,806 | 7,806 | 7,796 | 7,806 | 2,096 | 6,532.76 |
| 1991-01-11 | 7,816 | 7,816 | 7,816 | 7,816 | 399 | 6,541.13 |
| 1991-01-10 | 7,816 | 7,816 | 7,816 | 7,816 | 100 | 6,541.13 |
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
