8551 (株)北日本銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 5,892 | 5,892 | 5,892 | 5,892 | 100 | 4,930.96 |
| 1994-12-26 | 5,902 | 5,902 | 5,902 | 5,902 | 1,597 | 4,939.33 |
| 1994-12-22 | 5,852 | 5,852 | 5,842 | 5,842 | 299 | 4,889.11 |
| 1994-12-21 | 5,902 | 5,902 | 5,862 | 5,862 | 299 | 4,905.85 |
| 1994-12-19 | 5,902 | 5,902 | 5,902 | 5,902 | 2,295 | 4,939.33 |
| 1994-12-16 | 5,912 | 5,962 | 5,902 | 5,912 | 1,796 | 4,947.69 |
| 1994-12-15 | 5,912 | 5,912 | 5,912 | 5,912 | 200 | 4,947.69 |
| 1994-12-14 | 5,892 | 5,962 | 5,892 | 5,962 | 1,896 | 4,989.54 |
| 1994-12-13 | 5,892 | 5,892 | 5,892 | 5,892 | 200 | 4,930.96 |
| 1994-12-09 | 5,822 | 5,862 | 5,812 | 5,812 | 2,096 | 4,864.01 |
| 1994-12-08 | 5,792 | 5,812 | 5,792 | 5,812 | 1,696 | 4,864.01 |
| 1994-12-07 | 5,812 | 5,812 | 5,762 | 5,812 | 2,495 | 4,864.01 |
| 1994-12-06 | 5,812 | 5,812 | 5,812 | 5,812 | 499 | 4,864.01 |
| 1994-12-05 | 5,622 | 5,712 | 5,582 | 5,712 | 5,389 | 4,780.32 |
| 1994-12-02 | 5,612 | 5,612 | 5,572 | 5,572 | 23,251 | 4,663.15 |
| 1994-12-01 | 5,411 | 5,411 | 5,411 | 5,411 | 299 | 4,528.41 |
| 1994-11-30 | 5,431 | 5,431 | 5,431 | 5,431 | 100 | 4,545.15 |
| 1994-11-29 | 5,411 | 5,431 | 5,411 | 5,431 | 1,098 | 4,545.15 |
| 1994-11-28 | 5,311 | 5,431 | 5,311 | 5,411 | 1,098 | 4,528.41 |
| 1994-11-25 | 5,261 | 5,271 | 5,261 | 5,261 | 699 | 4,402.88 |
| 1994-11-24 | 5,261 | 5,271 | 5,261 | 5,271 | 599 | 4,411.25 |
| 1994-11-22 | 5,271 | 5,271 | 5,261 | 5,261 | 599 | 4,402.88 |
| 1994-11-21 | 5,261 | 5,261 | 5,261 | 5,261 | 2,195 | 4,402.88 |
| 1994-11-18 | 5,211 | 5,211 | 5,211 | 5,211 | 1,197 | 4,361.03 |
| 1994-11-17 | 5,181 | 5,181 | 5,161 | 5,161 | 1,098 | 4,319.19 |
| 1994-11-16 | 5,181 | 5,181 | 5,181 | 5,181 | 100 | 4,335.93 |
| 1994-11-15 | 5,171 | 5,171 | 5,171 | 5,171 | 100 | 4,327.56 |
| 1994-11-08 | 5,191 | 5,191 | 5,161 | 5,171 | 1,197 | 4,327.56 |
| 1994-11-07 | 5,171 | 5,171 | 5,171 | 5,171 | 100 | 4,327.56 |
| 1994-11-04 | 5,311 | 5,311 | 5,311 | 5,311 | 299 | 4,444.72 |
| 1994-11-01 | 5,311 | 5,311 | 5,311 | 5,311 | 699 | 4,444.72 |
| 1994-10-31 | 5,301 | 5,301 | 5,261 | 5,271 | 798 | 4,411.25 |
| 1994-10-28 | 5,181 | 5,301 | 5,181 | 5,201 | 2,195 | 4,352.67 |
| 1994-10-26 | 5,021 | 5,021 | 5,021 | 5,021 | 200 | 4,202.03 |
| 1994-10-25 | 5,010 | 5,010 | 5,010 | 5,010 | 599 | 4,192.82 |
| 1994-10-24 | 5,010 | 5,010 | 5,010 | 5,010 | 399 | 4,192.82 |
| 1994-10-21 | 5,081 | 5,081 | 5,081 | 5,081 | 100 | 4,252.24 |
| 1994-10-20 | 5,201 | 5,201 | 5,201 | 5,201 | 499 | 4,352.67 |
| 1994-10-19 | 5,201 | 5,201 | 5,201 | 5,201 | 599 | 4,352.67 |
| 1994-10-18 | 5,021 | 5,021 | 5,021 | 5,021 | 1,098 | 4,202.03 |
| 1994-10-17 | 5,010 | 5,010 | 5,010 | 5,010 | 499 | 4,192.82 |
| 1994-10-12 | 4,870 | 4,910 | 4,870 | 4,910 | 399 | 4,109.13 |
| 1994-10-07 | 4,890 | 4,890 | 4,890 | 4,890 | 299 | 4,092.39 |
| 1994-10-05 | 4,880 | 4,880 | 4,880 | 4,880 | 998 | 4,084.02 |
| 1994-10-04 | 5,010 | 5,010 | 4,880 | 4,880 | 299 | 4,084.02 |
| 1994-10-03 | 5,010 | 5,010 | 4,860 | 4,860 | 399 | 4,067.29 |
| 1994-09-30 | 5,031 | 5,071 | 5,021 | 5,071 | 399 | 4,243.87 |
| 1994-09-28 | 4,820 | 4,820 | 4,820 | 4,820 | 898 | 4,033.81 |
| 1994-09-26 | 5,010 | 5,091 | 5,010 | 5,091 | 599 | 4,260.61 |
| 1994-09-22 | 5,010 | 5,010 | 5,010 | 5,010 | 399 | 4,192.82 |
| 1994-09-21 | 5,201 | 5,201 | 5,010 | 5,010 | 299 | 4,192.82 |
| 1994-09-19 | 4,960 | 4,960 | 4,960 | 4,960 | 399 | 4,150.98 |
| 1994-09-16 | 4,960 | 4,960 | 4,960 | 4,960 | 200 | 4,150.98 |
| 1994-09-14 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 4,109.13 |
| 1994-09-13 | 4,960 | 4,960 | 4,960 | 4,960 | 299 | 4,150.98 |
| 1994-09-09 | 4,940 | 4,960 | 4,940 | 4,960 | 898 | 4,150.98 |
| 1994-09-08 | 4,940 | 4,940 | 4,930 | 4,930 | 898 | 4,125.87 |
| 1994-09-07 | 4,930 | 4,940 | 4,930 | 4,930 | 399 | 4,125.87 |
| 1994-09-06 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 4,117.50 |
| 1994-09-05 | 5,000 | 5,010 | 5,000 | 5,010 | 299 | 4,192.82 |
| 1994-09-02 | 4,910 | 4,990 | 4,910 | 4,980 | 2,195 | 4,167.71 |
| 1994-09-01 | 4,890 | 4,960 | 4,890 | 4,910 | 1,297 | 4,109.13 |
| 1994-08-31 | 4,870 | 4,890 | 4,860 | 4,890 | 1,397 | 4,092.39 |
| 1994-08-30 | 4,890 | 4,890 | 4,860 | 4,860 | 2,395 | 4,067.29 |
| 1994-08-29 | 4,890 | 4,940 | 4,890 | 4,890 | 3,592 | 4,092.39 |
| 1994-08-26 | 4,960 | 4,960 | 4,890 | 4,890 | 3,592 | 4,092.39 |
| 1994-08-25 | 5,000 | 5,000 | 4,910 | 4,960 | 2,295 | 4,150.98 |
| 1994-08-24 | 5,111 | 5,111 | 5,010 | 5,010 | 798 | 4,192.82 |
| 1994-08-23 | 5,161 | 5,161 | 5,111 | 5,111 | 200 | 4,277.35 |
| 1994-08-22 | 5,261 | 5,261 | 5,211 | 5,211 | 599 | 4,361.03 |
| 1994-08-19 | 5,261 | 5,261 | 5,261 | 5,261 | 699 | 4,402.88 |
| 1994-08-18 | 5,261 | 5,261 | 5,261 | 5,261 | 1,996 | 4,402.88 |
| 1994-08-17 | 5,261 | 5,261 | 5,261 | 5,261 | 100 | 4,402.88 |
| 1994-08-16 | 5,381 | 5,381 | 5,381 | 5,381 | 499 | 4,503.31 |
| 1994-08-15 | 5,381 | 5,381 | 5,381 | 5,381 | 100 | 4,503.31 |
| 1994-08-12 | 5,381 | 5,381 | 5,381 | 5,381 | 998 | 4,503.31 |
| 1994-08-11 | 5,401 | 5,401 | 5,401 | 5,401 | 200 | 4,520.04 |
| 1994-08-08 | 5,301 | 5,301 | 5,301 | 5,301 | 200 | 4,436.35 |
| 1994-08-05 | 5,291 | 5,291 | 5,291 | 5,291 | 100 | 4,427.99 |
| 1994-08-04 | 5,401 | 5,401 | 5,281 | 5,281 | 200 | 4,419.62 |
| 1994-08-01 | 5,411 | 5,411 | 5,411 | 5,411 | 100 | 4,528.41 |
| 1994-07-29 | 5,271 | 5,271 | 5,271 | 5,271 | 100 | 4,411.25 |
| 1994-07-28 | 5,411 | 5,411 | 5,261 | 5,261 | 599 | 4,402.88 |
| 1994-07-25 | 5,612 | 5,612 | 5,612 | 5,612 | 100 | 4,696.63 |
| 1994-07-22 | 5,612 | 5,612 | 5,612 | 5,612 | 100 | 4,696.63 |
| 1994-07-21 | 5,662 | 5,662 | 5,662 | 5,662 | 200 | 4,738.47 |
| 1994-07-20 | 5,762 | 5,762 | 5,762 | 5,762 | 998 | 4,822.16 |
| 1994-07-18 | 5,461 | 5,471 | 5,461 | 5,461 | 2,096 | 4,570.26 |
| 1994-07-15 | 5,512 | 5,512 | 5,461 | 5,461 | 599 | 4,570.26 |
| 1994-07-14 | 5,411 | 5,411 | 5,411 | 5,411 | 100 | 4,528.41 |
| 1994-07-13 | 5,512 | 5,512 | 5,411 | 5,411 | 200 | 4,528.41 |
| 1994-07-12 | 5,542 | 5,542 | 5,542 | 5,542 | 100 | 4,638.04 |
| 1994-07-11 | 5,682 | 5,682 | 5,512 | 5,512 | 1,996 | 4,612.94 |
| 1994-07-08 | 5,712 | 5,712 | 5,712 | 5,712 | 100 | 4,780.32 |
| 1994-07-07 | 5,712 | 5,712 | 5,712 | 5,712 | 299 | 4,780.32 |
| 1994-07-05 | 6,003 | 6,013 | 6,003 | 6,003 | 998 | 5,023.85 |
| 1994-07-04 | 6,013 | 6,013 | 6,013 | 6,013 | 200 | 5,032.22 |
| 1994-07-01 | 6,003 | 6,013 | 6,003 | 6,013 | 1,197 | 5,032.22 |
| 1994-06-30 | 6,003 | 6,003 | 6,003 | 6,003 | 100 | 5,023.85 |
| 1994-06-29 | 6,003 | 6,003 | 6,003 | 6,003 | 100 | 5,023.85 |
| 1994-06-28 | 5,902 | 5,902 | 5,902 | 5,902 | 100 | 4,939.33 |
| 1994-06-27 | 6,003 | 6,003 | 6,003 | 6,003 | 100 | 5,023.85 |
| 1994-06-24 | 6,013 | 6,013 | 6,013 | 6,013 | 1,397 | 5,032.22 |
| 1994-06-23 | 5,882 | 5,882 | 5,882 | 5,882 | 100 | 4,922.59 |
| 1994-06-22 | 5,772 | 5,872 | 5,772 | 5,872 | 499 | 4,914.22 |
| 1994-06-21 | 5,902 | 5,902 | 5,872 | 5,872 | 898 | 4,914.22 |
| 1994-06-20 | 5,912 | 5,962 | 5,902 | 5,902 | 1,896 | 4,939.33 |
| 1994-06-17 | 5,912 | 5,912 | 5,912 | 5,912 | 100 | 4,947.69 |
| 1994-06-15 | 5,942 | 5,942 | 5,942 | 5,942 | 100 | 4,972.80 |
| 1994-06-10 | 6,093 | 6,113 | 6,093 | 6,113 | 4,391 | 5,115.91 |
| 1994-06-09 | 6,023 | 6,023 | 6,013 | 6,013 | 200 | 5,032.22 |
| 1994-06-08 | 6,013 | 6,013 | 6,013 | 6,013 | 100 | 5,032.22 |
| 1994-06-07 | 5,912 | 5,912 | 5,912 | 5,912 | 100 | 4,947.69 |
| 1994-06-06 | 6,013 | 6,013 | 6,013 | 6,013 | 200 | 5,032.22 |
| 1994-06-03 | 6,113 | 6,113 | 6,113 | 6,113 | 100 | 5,115.91 |
| 1994-06-02 | 6,083 | 6,083 | 6,083 | 6,083 | 200 | 5,090.80 |
| 1994-06-01 | 6,093 | 6,093 | 6,093 | 6,093 | 200 | 5,099.17 |
| 1994-05-31 | 6,023 | 6,103 | 6,023 | 6,103 | 499 | 5,107.54 |
| 1994-05-30 | 5,902 | 5,902 | 5,902 | 5,902 | 100 | 4,939.33 |
| 1994-05-27 | 5,812 | 5,892 | 5,812 | 5,892 | 2,694 | 4,930.96 |
| 1994-05-25 | 5,882 | 5,882 | 5,882 | 5,882 | 998 | 4,922.59 |
| 1994-05-24 | 5,962 | 5,972 | 5,962 | 5,972 | 499 | 4,997.91 |
| 1994-05-23 | 5,882 | 5,882 | 5,882 | 5,882 | 399 | 4,922.59 |
| 1994-05-20 | 5,972 | 5,972 | 5,962 | 5,962 | 200 | 4,989.54 |
| 1994-05-19 | 5,712 | 5,882 | 5,712 | 5,882 | 2,096 | 4,922.59 |
| 1994-05-18 | 5,572 | 5,712 | 5,572 | 5,712 | 1,597 | 4,780.32 |
| 1994-05-17 | 5,562 | 5,562 | 5,562 | 5,562 | 1,197 | 4,654.78 |
| 1994-05-16 | 5,562 | 5,562 | 5,562 | 5,562 | 2,495 | 4,654.78 |
| 1994-05-13 | 5,512 | 5,562 | 5,512 | 5,562 | 5,987 | 4,654.78 |
| 1994-05-12 | 5,522 | 5,522 | 5,502 | 5,502 | 4,990 | 4,604.57 |
| 1994-05-11 | 5,461 | 5,461 | 5,461 | 5,461 | 399 | 4,570.26 |
| 1994-05-10 | 5,361 | 5,411 | 5,361 | 5,411 | 2,096 | 4,528.41 |
| 1994-05-09 | 5,351 | 5,361 | 5,351 | 5,361 | 599 | 4,486.57 |
| 1994-05-06 | 5,361 | 5,361 | 5,361 | 5,361 | 299 | 4,486.57 |
| 1994-05-02 | 5,361 | 5,361 | 5,211 | 5,211 | 499 | 4,361.03 |
| 1994-04-28 | 5,371 | 5,371 | 5,361 | 5,361 | 1,197 | 4,486.57 |
| 1994-04-27 | 5,351 | 5,361 | 5,331 | 5,361 | 299 | 4,486.57 |
| 1994-04-26 | 5,692 | 5,692 | 5,361 | 5,361 | 599 | 4,486.57 |
| 1994-04-22 | 6,013 | 6,013 | 5,892 | 5,892 | 699 | 4,930.96 |
| 1994-04-21 | 6,223 | 6,223 | 6,223 | 6,223 | 200 | 5,207.97 |
| 1994-04-18 | 6,023 | 6,023 | 6,023 | 6,023 | 499 | 5,040.59 |
| 1994-04-15 | 6,023 | 6,023 | 6,023 | 6,023 | 599 | 5,040.59 |
| 1994-04-11 | 6,323 | 6,323 | 6,323 | 6,323 | 100 | 5,291.66 |
| 1994-04-08 | 6,323 | 6,323 | 6,323 | 6,323 | 399 | 5,291.66 |
| 1994-04-07 | 5,983 | 5,993 | 5,983 | 5,993 | 200 | 5,015.48 |
| 1994-04-06 | 5,983 | 5,983 | 5,983 | 5,983 | 200 | 5,007.11 |
| 1994-04-04 | 5,983 | 5,983 | 5,983 | 5,983 | 299 | 5,007.11 |
| 1994-04-01 | 5,983 | 5,983 | 5,983 | 5,983 | 100 | 5,007.11 |
| 1994-03-30 | 5,972 | 5,972 | 5,972 | 5,972 | 699 | 4,997.91 |
| 1994-03-29 | 5,972 | 5,972 | 5,972 | 5,972 | 200 | 4,997.91 |
| 1994-03-28 | 5,972 | 5,972 | 5,972 | 5,972 | 699 | 4,997.91 |
| 1994-03-23 | 5,672 | 5,672 | 5,672 | 5,672 | 898 | 4,746.84 |
| 1994-03-22 | 5,892 | 5,892 | 5,892 | 5,892 | 898 | 4,930.96 |
| 1994-03-18 | 5,682 | 5,682 | 5,682 | 5,682 | 100 | 4,755.21 |
| 1994-03-17 | 5,692 | 5,692 | 5,672 | 5,672 | 4,491 | 4,746.84 |
| 1994-03-15 | 5,892 | 5,892 | 5,892 | 5,892 | 898 | 4,930.96 |
| 1994-03-11 | 5,892 | 5,892 | 5,892 | 5,892 | 1,397 | 4,930.96 |
| 1994-03-10 | 5,882 | 5,882 | 5,792 | 5,792 | 2,994 | 4,847.27 |
| 1994-03-09 | 5,712 | 5,812 | 5,682 | 5,812 | 2,595 | 4,864.01 |
| 1994-03-08 | 5,712 | 5,722 | 5,662 | 5,662 | 1,796 | 4,738.47 |
| 1994-03-07 | 5,712 | 5,712 | 5,712 | 5,712 | 699 | 4,780.32 |
| 1994-03-04 | 5,702 | 5,712 | 5,702 | 5,712 | 4,091 | 4,780.32 |
| 1994-03-03 | 5,712 | 5,722 | 5,712 | 5,722 | 1,996 | 4,788.69 |
| 1994-03-02 | 5,682 | 5,682 | 5,682 | 5,682 | 299 | 4,755.21 |
| 1994-03-01 | 5,662 | 5,662 | 5,612 | 5,612 | 998 | 4,696.63 |
| 1994-02-25 | 5,682 | 5,682 | 5,682 | 5,682 | 3,094 | 4,755.21 |
| 1994-02-24 | 5,782 | 5,782 | 5,782 | 5,782 | 4,291 | 4,838.90 |
| 1994-02-23 | 5,722 | 5,762 | 5,722 | 5,762 | 5,189 | 4,822.16 |
| 1994-02-22 | 5,722 | 5,722 | 5,722 | 5,722 | 200 | 4,788.69 |
| 1994-02-21 | 5,812 | 5,812 | 5,812 | 5,812 | 100 | 4,864.01 |
| 1994-02-18 | 5,612 | 5,612 | 5,612 | 5,612 | 200 | 4,696.63 |
| 1994-02-16 | 5,552 | 5,562 | 5,552 | 5,562 | 200 | 4,654.78 |
| 1994-02-14 | 5,592 | 5,592 | 5,572 | 5,572 | 200 | 4,663.15 |
| 1994-02-09 | 5,662 | 5,662 | 5,582 | 5,582 | 898 | 4,671.52 |
| 1994-02-08 | 5,762 | 5,762 | 5,762 | 5,762 | 200 | 4,822.16 |
| 1994-02-02 | 6,213 | 6,213 | 6,163 | 6,163 | 200 | 5,157.75 |
| 1994-02-01 | 6,213 | 6,213 | 6,213 | 6,213 | 200 | 5,199.60 |
| 1994-01-21 | 6,213 | 6,213 | 6,213 | 6,213 | 100 | 5,199.60 |
| 1994-01-20 | 6,323 | 6,323 | 6,313 | 6,313 | 599 | 5,283.29 |
| 1994-01-19 | 6,213 | 6,313 | 6,213 | 6,313 | 1,397 | 5,283.29 |
| 1994-01-18 | 6,023 | 6,313 | 6,013 | 6,313 | 798 | 5,283.29 |
| 1994-01-17 | 6,013 | 6,013 | 6,013 | 6,013 | 100 | 5,032.22 |
| 1994-01-14 | 6,013 | 6,013 | 6,013 | 6,013 | 200 | 5,032.22 |
| 1994-01-11 | 5,812 | 5,912 | 5,812 | 5,912 | 3,293 | 4,947.69 |
| 1994-01-10 | 5,652 | 5,812 | 5,652 | 5,812 | 1,098 | 4,864.01 |
| 1994-01-07 | 5,552 | 5,552 | 5,552 | 5,552 | 100 | 4,646.41 |
| 1994-01-06 | 5,532 | 5,532 | 5,532 | 5,532 | 299 | 4,629.68 |
| 1994-01-05 | 5,812 | 5,812 | 5,812 | 5,812 | 200 | 4,864.01 |
| 1994-01-04 | 5,712 | 5,712 | 5,712 | 5,712 | 100 | 4,780.32 |
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
