8551 (株)北日本銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 5,612 | 5,722 | 5,612 | 5,712 | 1,796 | 4,780.32 |
| 1995-12-28 | 5,512 | 5,612 | 5,512 | 5,592 | 4,890 | 4,679.89 |
| 1995-12-27 | 5,411 | 5,461 | 5,411 | 5,461 | 699 | 4,570.26 |
| 1995-12-26 | 5,572 | 5,572 | 5,562 | 5,572 | 1,497 | 4,663.15 |
| 1995-12-22 | 5,512 | 5,562 | 5,512 | 5,562 | 4,291 | 4,654.78 |
| 1995-12-21 | 5,111 | 5,461 | 5,111 | 5,461 | 1,297 | 4,570.26 |
| 1995-12-20 | 5,271 | 5,311 | 5,271 | 5,311 | 898 | 4,444.72 |
| 1995-12-19 | 5,261 | 5,261 | 5,261 | 5,261 | 100 | 4,402.88 |
| 1995-12-18 | 5,111 | 5,211 | 5,111 | 5,211 | 5,588 | 4,361.03 |
| 1995-12-13 | 5,111 | 5,111 | 5,111 | 5,111 | 100 | 4,277.35 |
| 1995-12-12 | 5,111 | 5,111 | 5,111 | 5,111 | 499 | 4,277.35 |
| 1995-12-08 | 4,910 | 5,211 | 4,910 | 5,010 | 3,393 | 4,192.82 |
| 1995-12-07 | 4,910 | 4,940 | 4,910 | 4,940 | 1,197 | 4,134.24 |
| 1995-12-06 | 4,820 | 4,860 | 4,820 | 4,860 | 898 | 4,067.29 |
| 1995-12-05 | 4,770 | 4,860 | 4,770 | 4,860 | 1,098 | 4,067.29 |
| 1995-12-04 | 4,710 | 4,720 | 4,710 | 4,720 | 1,497 | 3,950.12 |
| 1995-12-01 | 4,610 | 4,640 | 4,610 | 4,610 | 898 | 3,858.06 |
| 1995-11-30 | 4,550 | 4,610 | 4,550 | 4,610 | 1,297 | 3,858.06 |
| 1995-11-29 | 4,529 | 4,529 | 4,499 | 4,499 | 599 | 3,765.17 |
| 1995-11-28 | 4,529 | 4,529 | 4,529 | 4,529 | 100 | 3,790.28 |
| 1995-11-27 | 4,529 | 4,529 | 4,529 | 4,529 | 299 | 3,790.28 |
| 1995-11-24 | 4,550 | 4,550 | 4,519 | 4,519 | 3,293 | 3,781.91 |
| 1995-11-22 | 4,429 | 4,519 | 4,429 | 4,519 | 1,497 | 3,781.91 |
| 1995-11-21 | 4,519 | 4,519 | 4,509 | 4,509 | 399 | 3,773.54 |
| 1995-11-20 | 4,519 | 4,519 | 4,509 | 4,519 | 1,597 | 3,781.91 |
| 1995-11-17 | 4,610 | 4,610 | 4,610 | 4,610 | 1,497 | 3,858.06 |
| 1995-11-16 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 3,816.22 |
| 1995-11-14 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 3,816.22 |
| 1995-11-13 | 4,610 | 4,610 | 4,610 | 4,610 | 1,996 | 3,858.06 |
| 1995-11-10 | 4,560 | 4,560 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1995-11-08 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 3,816.22 |
| 1995-11-07 | 4,509 | 4,509 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1995-11-06 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 3,858.06 |
| 1995-11-02 | 4,610 | 4,610 | 4,509 | 4,509 | 200 | 3,773.54 |
| 1995-11-01 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 3,816.22 |
| 1995-10-31 | 4,459 | 4,459 | 4,459 | 4,459 | 699 | 3,731.69 |
| 1995-10-30 | 4,459 | 4,459 | 4,459 | 4,459 | 100 | 3,731.69 |
| 1995-10-27 | 4,509 | 4,509 | 4,509 | 4,509 | 100 | 3,773.54 |
| 1995-10-26 | 4,479 | 4,509 | 4,459 | 4,509 | 6,387 | 3,773.54 |
| 1995-10-25 | 4,509 | 4,509 | 4,499 | 4,509 | 998 | 3,773.54 |
| 1995-10-24 | 4,509 | 4,509 | 4,509 | 4,509 | 599 | 3,773.54 |
| 1995-10-23 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 3,858.06 |
| 1995-10-20 | 4,610 | 4,610 | 4,610 | 4,610 | 898 | 3,858.06 |
| 1995-10-19 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 3,858.06 |
| 1995-10-18 | 4,630 | 4,630 | 4,610 | 4,610 | 1,297 | 3,858.06 |
| 1995-10-13 | 4,630 | 4,630 | 4,610 | 4,630 | 4,191 | 3,874.80 |
| 1995-10-12 | 4,680 | 4,680 | 4,630 | 4,630 | 1,896 | 3,874.80 |
| 1995-10-11 | 4,680 | 4,680 | 4,680 | 4,680 | 1,397 | 3,916.65 |
| 1995-10-06 | 4,690 | 4,690 | 4,690 | 4,690 | 399 | 3,925.01 |
| 1995-10-05 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 3,933.38 |
| 1995-10-03 | 4,710 | 4,710 | 4,710 | 4,710 | 399 | 3,941.75 |
| 1995-10-02 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 3,941.75 |
| 1995-09-28 | 4,710 | 4,710 | 4,710 | 4,710 | 599 | 3,941.75 |
| 1995-09-25 | 4,710 | 4,710 | 4,710 | 4,710 | 499 | 3,941.75 |
| 1995-09-22 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 3,941.75 |
| 1995-09-21 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 3,941.75 |
| 1995-09-20 | 4,720 | 4,720 | 4,720 | 4,720 | 1,996 | 3,950.12 |
| 1995-09-19 | 4,720 | 4,770 | 4,720 | 4,720 | 1,098 | 3,950.12 |
| 1995-09-18 | 4,810 | 4,810 | 4,720 | 4,720 | 11,576 | 3,950.12 |
| 1995-09-14 | 4,810 | 4,810 | 4,810 | 4,810 | 299 | 4,025.44 |
| 1995-09-13 | 4,810 | 4,810 | 4,810 | 4,810 | 898 | 4,025.44 |
| 1995-09-12 | 4,810 | 4,810 | 4,810 | 4,810 | 599 | 4,025.44 |
| 1995-09-11 | 4,810 | 4,810 | 4,810 | 4,810 | 299 | 4,025.44 |
| 1995-09-08 | 4,720 | 4,810 | 4,720 | 4,810 | 699 | 4,025.44 |
| 1995-09-07 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,025.44 |
| 1995-09-06 | 4,810 | 4,810 | 4,810 | 4,810 | 1,497 | 4,025.44 |
| 1995-09-04 | 4,810 | 4,810 | 4,810 | 4,810 | 299 | 4,025.44 |
| 1995-09-01 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 4,025.44 |
| 1995-08-31 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 4,025.44 |
| 1995-08-30 | 4,830 | 4,830 | 4,810 | 4,810 | 3,293 | 4,025.44 |
| 1995-08-28 | 4,830 | 4,830 | 4,830 | 4,830 | 599 | 4,042.18 |
| 1995-08-25 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,042.18 |
| 1995-08-24 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,042.18 |
| 1995-08-23 | 4,820 | 4,830 | 4,820 | 4,830 | 200 | 4,042.18 |
| 1995-08-22 | 4,820 | 4,820 | 4,820 | 4,820 | 200 | 4,033.81 |
| 1995-08-21 | 4,860 | 4,860 | 4,860 | 4,860 | 299 | 4,067.29 |
| 1995-08-18 | 4,840 | 4,880 | 4,840 | 4,860 | 998 | 4,067.29 |
| 1995-08-17 | 4,810 | 4,850 | 4,810 | 4,850 | 1,896 | 4,058.92 |
| 1995-08-16 | 4,860 | 4,860 | 4,850 | 4,850 | 499 | 4,058.92 |
| 1995-08-11 | 4,810 | 4,810 | 4,810 | 4,810 | 499 | 4,025.44 |
| 1995-08-10 | 4,860 | 4,860 | 4,810 | 4,860 | 599 | 4,067.29 |
| 1995-08-08 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,109.13 |
| 1995-08-07 | 4,970 | 4,970 | 4,970 | 4,970 | 299 | 4,159.34 |
| 1995-08-04 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 4,117.50 |
| 1995-08-03 | 5,111 | 5,111 | 4,910 | 4,910 | 200 | 4,109.13 |
| 1995-08-02 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 4,192.82 |
| 1995-08-01 | 5,010 | 5,010 | 5,010 | 5,010 | 200 | 4,192.82 |
| 1995-07-27 | 4,910 | 4,910 | 4,910 | 4,910 | 699 | 4,109.13 |
| 1995-07-25 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 4,109.13 |
| 1995-07-24 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 4,150.98 |
| 1995-07-21 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,042.18 |
| 1995-07-20 | 5,111 | 5,111 | 4,810 | 4,810 | 699 | 4,025.44 |
| 1995-07-18 | 5,211 | 5,211 | 5,010 | 5,111 | 1,796 | 4,277.35 |
| 1995-07-12 | 5,111 | 5,111 | 5,111 | 5,111 | 200 | 4,277.35 |
| 1995-07-11 | 5,111 | 5,111 | 5,111 | 5,111 | 100 | 4,277.35 |
| 1995-07-10 | 5,301 | 5,301 | 5,111 | 5,111 | 399 | 4,277.35 |
| 1995-07-07 | 5,141 | 5,301 | 5,141 | 5,301 | 399 | 4,436.35 |
| 1995-07-06 | 5,141 | 5,141 | 5,141 | 5,141 | 100 | 4,302.45 |
| 1995-07-05 | 5,471 | 5,471 | 5,461 | 5,461 | 399 | 4,570.26 |
| 1995-07-04 | 5,512 | 5,512 | 5,512 | 5,512 | 100 | 4,612.94 |
| 1995-06-30 | 5,512 | 5,512 | 5,411 | 5,512 | 6,387 | 4,612.94 |
| 1995-06-28 | 5,411 | 5,411 | 5,411 | 5,411 | 299 | 4,528.41 |
| 1995-06-22 | 5,111 | 5,111 | 5,111 | 5,111 | 100 | 4,277.35 |
| 1995-06-21 | 5,010 | 5,111 | 5,010 | 5,111 | 1,896 | 4,277.35 |
| 1995-06-20 | 5,061 | 5,061 | 5,061 | 5,061 | 798 | 4,235.50 |
| 1995-06-19 | 5,161 | 5,161 | 5,111 | 5,161 | 998 | 4,319.19 |
| 1995-06-16 | 5,111 | 5,161 | 5,111 | 5,161 | 2,794 | 4,319.19 |
| 1995-06-13 | 5,311 | 5,411 | 5,311 | 5,411 | 299 | 4,528.41 |
| 1995-06-12 | 5,271 | 5,271 | 5,271 | 5,271 | 200 | 4,411.25 |
| 1995-06-09 | 5,281 | 5,281 | 5,281 | 5,281 | 100 | 4,419.62 |
| 1995-06-08 | 5,311 | 5,311 | 5,311 | 5,311 | 200 | 4,444.72 |
| 1995-06-07 | 5,411 | 5,411 | 5,411 | 5,411 | 4,590 | 4,528.41 |
| 1995-06-06 | 5,361 | 5,411 | 5,361 | 5,411 | 798 | 4,528.41 |
| 1995-06-05 | 5,411 | 5,411 | 5,361 | 5,361 | 998 | 4,486.57 |
| 1995-06-02 | 5,271 | 5,271 | 5,271 | 5,271 | 699 | 4,411.25 |
| 1995-06-01 | 5,311 | 5,311 | 5,261 | 5,271 | 1,397 | 4,411.25 |
| 1995-05-30 | 5,121 | 5,261 | 5,121 | 5,261 | 2,096 | 4,402.88 |
| 1995-05-29 | 5,121 | 5,131 | 5,121 | 5,131 | 4,990 | 4,294.08 |
| 1995-05-26 | 5,010 | 5,010 | 5,010 | 5,010 | 3,094 | 4,192.82 |
| 1995-05-25 | 5,000 | 5,010 | 5,000 | 5,010 | 399 | 4,192.82 |
| 1995-05-23 | 5,021 | 5,111 | 5,021 | 5,111 | 998 | 4,277.35 |
| 1995-05-22 | 5,021 | 5,021 | 5,021 | 5,021 | 100 | 4,202.03 |
| 1995-05-19 | 5,021 | 5,021 | 5,021 | 5,021 | 100 | 4,202.03 |
| 1995-05-18 | 5,061 | 5,111 | 5,061 | 5,111 | 798 | 4,277.35 |
| 1995-05-15 | 5,061 | 5,061 | 5,061 | 5,061 | 499 | 4,235.50 |
| 1995-05-12 | 5,021 | 5,121 | 5,021 | 5,121 | 200 | 4,285.71 |
| 1995-05-11 | 5,121 | 5,121 | 5,041 | 5,121 | 299 | 4,285.71 |
| 1995-05-10 | 5,121 | 5,121 | 5,121 | 5,121 | 100 | 4,285.71 |
| 1995-05-09 | 5,311 | 5,311 | 5,311 | 5,311 | 299 | 4,444.72 |
| 1995-05-08 | 5,321 | 5,321 | 5,321 | 5,321 | 399 | 4,453.09 |
| 1995-05-02 | 5,321 | 5,321 | 5,311 | 5,321 | 1,297 | 4,453.09 |
| 1995-05-01 | 5,321 | 5,321 | 5,321 | 5,321 | 798 | 4,453.09 |
| 1995-04-28 | 5,361 | 5,361 | 5,311 | 5,361 | 898 | 4,486.57 |
| 1995-04-27 | 5,311 | 5,311 | 5,311 | 5,311 | 299 | 4,444.72 |
| 1995-04-26 | 5,311 | 5,311 | 5,311 | 5,311 | 499 | 4,444.72 |
| 1995-04-25 | 5,121 | 5,121 | 5,111 | 5,111 | 2,395 | 4,277.35 |
| 1995-04-21 | 5,010 | 5,021 | 5,010 | 5,021 | 1,497 | 4,202.03 |
| 1995-04-20 | 5,021 | 5,021 | 5,021 | 5,021 | 100 | 4,202.03 |
| 1995-04-19 | 5,111 | 5,111 | 5,021 | 5,021 | 3,094 | 4,202.03 |
| 1995-04-18 | 4,910 | 5,111 | 4,910 | 5,111 | 1,297 | 4,277.35 |
| 1995-04-13 | 4,900 | 4,900 | 4,900 | 4,900 | 499 | 4,100.76 |
| 1995-04-10 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,100.76 |
| 1995-04-04 | 5,201 | 5,201 | 5,201 | 5,201 | 100 | 4,352.67 |
| 1995-04-03 | 5,211 | 5,221 | 5,211 | 5,211 | 1,497 | 4,361.03 |
| 1995-03-30 | 4,890 | 5,010 | 4,890 | 5,010 | 699 | 4,192.82 |
| 1995-03-24 | 4,810 | 4,810 | 4,810 | 4,810 | 1,098 | 4,025.44 |
| 1995-03-23 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,042.18 |
| 1995-03-20 | 4,910 | 4,910 | 4,910 | 4,910 | 898 | 4,109.13 |
| 1995-03-17 | 5,000 | 5,000 | 5,000 | 5,000 | 798 | 4,184.45 |
| 1995-03-16 | 5,000 | 5,000 | 5,000 | 5,000 | 898 | 4,184.45 |
| 1995-03-15 | 4,910 | 5,010 | 4,910 | 5,010 | 399 | 4,192.82 |
| 1995-03-13 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,109.13 |
| 1995-03-09 | 5,211 | 5,211 | 5,211 | 5,211 | 100 | 4,361.03 |
| 1995-03-08 | 5,211 | 5,211 | 5,211 | 5,211 | 200 | 4,361.03 |
| 1995-03-06 | 5,211 | 5,211 | 5,211 | 5,211 | 898 | 4,361.03 |
| 1995-03-03 | 5,211 | 5,261 | 5,211 | 5,261 | 200 | 4,402.88 |
| 1995-03-02 | 5,211 | 5,211 | 5,211 | 5,211 | 1,996 | 4,361.03 |
| 1995-02-24 | 5,211 | 5,211 | 5,211 | 5,211 | 1,397 | 4,361.03 |
| 1995-02-22 | 5,211 | 5,211 | 5,211 | 5,211 | 299 | 4,361.03 |
| 1995-02-21 | 5,261 | 5,261 | 5,261 | 5,261 | 100 | 4,402.88 |
| 1995-02-20 | 5,411 | 5,411 | 5,411 | 5,411 | 299 | 4,528.41 |
| 1995-02-17 | 5,211 | 5,311 | 5,211 | 5,311 | 1,896 | 4,444.72 |
| 1995-02-16 | 5,211 | 5,211 | 5,211 | 5,211 | 200 | 4,361.03 |
| 1995-02-15 | 5,211 | 5,211 | 5,211 | 5,211 | 1,098 | 4,361.03 |
| 1995-02-09 | 5,211 | 5,211 | 5,211 | 5,211 | 200 | 4,361.03 |
| 1995-02-07 | 5,221 | 5,221 | 5,221 | 5,221 | 100 | 4,369.40 |
| 1995-02-06 | 5,211 | 5,211 | 5,211 | 5,211 | 200 | 4,361.03 |
| 1995-02-02 | 5,411 | 5,411 | 5,411 | 5,411 | 100 | 4,528.41 |
| 1995-02-01 | 5,361 | 5,361 | 5,361 | 5,361 | 100 | 4,486.57 |
| 1995-01-31 | 5,221 | 5,311 | 5,221 | 5,311 | 798 | 4,444.72 |
| 1995-01-30 | 5,221 | 5,221 | 5,211 | 5,211 | 898 | 4,361.03 |
| 1995-01-27 | 5,211 | 5,211 | 5,111 | 5,211 | 1,098 | 4,361.03 |
| 1995-01-26 | 5,221 | 5,221 | 5,111 | 5,111 | 1,497 | 4,277.35 |
| 1995-01-25 | 5,321 | 5,321 | 5,211 | 5,321 | 3,493 | 4,453.09 |
| 1995-01-24 | 5,411 | 5,411 | 5,401 | 5,401 | 2,395 | 4,520.04 |
| 1995-01-23 | 5,512 | 5,512 | 5,512 | 5,512 | 299 | 4,612.94 |
| 1995-01-20 | 5,562 | 5,562 | 5,542 | 5,562 | 5,488 | 4,654.78 |
| 1995-01-19 | 5,612 | 5,612 | 5,612 | 5,612 | 100 | 4,696.63 |
| 1995-01-18 | 5,612 | 5,612 | 5,612 | 5,612 | 599 | 4,696.63 |
| 1995-01-17 | 5,542 | 5,542 | 5,542 | 5,542 | 200 | 4,638.04 |
| 1995-01-10 | 5,542 | 5,542 | 5,542 | 5,542 | 798 | 4,638.04 |
| 1995-01-09 | 5,491 | 5,491 | 5,491 | 5,491 | 299 | 4,595.36 |
| 1995-01-05 | 5,892 | 5,892 | 5,892 | 5,892 | 200 | 4,930.96 |
| 1995-01-04 | 5,892 | 5,892 | 5,892 | 5,892 | 100 | 4,930.96 |
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
