8551 (株)北日本銀行の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,455	2,480	2,405	2,480	32,900	2,480
2009-12-29	2,400	2,445	2,375	2,420	33,100	2,420
2009-12-28	2,410	2,500	2,380	2,395	37,400	2,395
2009-12-25	2,420	2,510	2,405	2,440	30,400	2,440
2009-12-24	2,380	2,425	2,380	2,415	13,400	2,415
2009-12-22	2,385	2,400	2,360	2,360	16,200	2,360
2009-12-21	2,380	2,430	2,370	2,380	4,600	2,380
2009-12-18	2,395	2,410	2,375	2,395	24,100	2,395
2009-12-17	2,385	2,415	2,370	2,390	16,500	2,390
2009-12-16	2,400	2,440	2,335	2,380	37,700	2,380
2009-12-15	2,430	2,430	2,355	2,360	6,700	2,360
2009-12-14	2,445	2,445	2,360	2,395	11,200	2,395
2009-12-11	2,435	2,440	2,380	2,440	14,000	2,440
2009-12-10	2,415	2,435	2,395	2,395	6,700	2,395
2009-12-09	2,385	2,425	2,385	2,410	8,000	2,410
2009-12-08	2,425	2,425	2,380	2,380	15,400	2,380
2009-12-07	2,390	2,420	2,375	2,400	10,300	2,400
2009-12-04	2,395	2,395	2,350	2,355	8,100	2,355
2009-12-03	2,405	2,435	2,370	2,410	11,900	2,410
2009-12-02	2,475	2,490	2,385	2,415	20,800	2,415
2009-12-01	2,415	2,460	2,385	2,435	23,200	2,435
2009-11-30	2,340	2,435	2,320	2,390	15,700	2,390
2009-11-27	2,370	2,385	2,310	2,325	9,400	2,325
2009-11-26	2,380	2,390	2,350	2,370	10,400	2,370
2009-11-25	2,470	2,475	2,385	2,385	11,500	2,385
2009-11-24	2,535	2,535	2,455	2,470	12,900	2,470
2009-11-20	2,530	2,550	2,530	2,545	8,000	2,545
2009-11-19	2,575	2,610	2,540	2,565	8,900	2,565
2009-11-18	2,595	2,610	2,575	2,575	12,600	2,575
2009-11-17	2,535	2,575	2,510	2,575	11,600	2,575
2009-11-16	2,560	2,615	2,510	2,510	10,200	2,510
2009-11-13	2,620	2,650	2,575	2,590	8,200	2,590
2009-11-12	2,650	2,680	2,600	2,605	11,400	2,605
2009-11-11	2,615	2,650	2,580	2,630	6,900	2,630
2009-11-10	2,645	2,685	2,585	2,590	12,700	2,590
2009-11-09	2,695	2,695	2,615	2,620	14,400	2,620
2009-11-06	2,715	2,715	2,635	2,665	8,800	2,665
2009-11-05	2,725	2,740	2,660	2,675	11,200	2,675
2009-11-04	2,800	2,800	2,705	2,750	15,500	2,750
2009-11-02	2,740	2,790	2,740	2,790	8,600	2,790
2009-10-30	2,720	2,760	2,685	2,740	11,600	2,740
2009-10-29	2,715	2,715	2,650	2,680	19,500	2,680
2009-10-28	2,675	2,755	2,665	2,755	11,800	2,755
2009-10-27	2,760	2,780	2,640	2,650	15,500	2,650
2009-10-26	2,850	2,855	2,740	2,755	20,200	2,755
2009-10-23	2,805	2,850	2,805	2,840	8,900	2,840
2009-10-22	2,855	2,855	2,780	2,810	8,800	2,810
2009-10-21	2,840	2,870	2,780	2,845	15,600	2,845
2009-10-20	2,905	2,920	2,800	2,820	24,500	2,820
2009-10-19	2,815	2,865	2,810	2,865	18,600	2,865
2009-10-16	2,725	2,805	2,725	2,805	10,700	2,805
2009-10-15	2,760	2,800	2,740	2,765	15,400	2,765
2009-10-14	2,730	2,765	2,690	2,760	16,900	2,760
2009-10-13	2,760	2,765	2,700	2,715	19,000	2,715
2009-10-09	2,670	2,730	2,585	2,720	33,300	2,720
2009-10-08	2,660	2,705	2,605	2,605	9,300	2,605
2009-10-07	2,645	2,670	2,600	2,660	21,200	2,660
2009-10-06	2,605	2,620	2,555	2,605	23,300	2,605
2009-10-05	2,590	2,615	2,550	2,570	21,600	2,570
2009-10-02	2,715	2,715	2,615	2,620	19,100	2,620
2009-10-01	2,730	2,745	2,680	2,735	16,600	2,735
2009-09-30	2,650	2,775	2,645	2,775	9,700	2,775
2009-09-29	2,715	2,715	2,605	2,625	19,600	2,625
2009-09-28	2,725	2,735	2,635	2,660	18,500	2,660
2009-09-25	2,760	2,760	2,685	2,725	11,500	2,725
2009-09-24	2,710	2,795	2,660	2,750	20,000	2,750
2009-09-18	2,760	2,760	2,655	2,705	31,400	2,705
2009-09-17	2,740	2,790	2,655	2,735	38,100	2,735
2009-09-16	2,875	2,880	2,720	2,740	25,200	2,740
2009-09-15	2,835	2,855	2,805	2,845	24,800	2,845
2009-09-14	2,805	2,830	2,760	2,795	24,500	2,795
2009-09-11	2,850	2,850	2,735	2,785	37,300	2,785
2009-09-10	2,860	2,885	2,810	2,820	21,800	2,820
2009-09-09	2,815	2,835	2,800	2,820	14,600	2,820
2009-09-08	2,870	2,870	2,800	2,805	12,100	2,805
2009-09-07	2,865	2,910	2,820	2,840	31,000	2,840
2009-09-04	2,850	2,895	2,835	2,855	19,800	2,855
2009-09-03	2,855	2,920	2,835	2,865	14,100	2,865
2009-09-02	2,900	2,905	2,840	2,885	24,900	2,885
2009-09-01	2,910	2,950	2,890	2,925	23,900	2,925
2009-08-31	2,800	2,925	2,800	2,900	27,900	2,900
2009-08-28	2,755	2,820	2,755	2,800	19,200	2,800
2009-08-27	2,770	2,795	2,710	2,755	20,100	2,755
2009-08-26	2,800	2,875	2,780	2,805	19,100	2,805
2009-08-25	2,790	2,860	2,770	2,785	19,900	2,785
2009-08-24	2,785	2,850	2,780	2,790	14,100	2,790
2009-08-21	2,820	2,885	2,745	2,770	17,300	2,770
2009-08-20	2,875	2,900	2,820	2,840	32,700	2,840
2009-08-19	2,865	2,880	2,825	2,840	25,200	2,840
2009-08-18	2,910	2,995	2,820	2,895	22,200	2,895
2009-08-17	2,895	2,895	2,820	2,880	13,600	2,880
2009-08-14	2,900	2,945	2,845	2,875	34,100	2,875
2009-08-13	2,895	2,920	2,855	2,890	12,900	2,890
2009-08-12	2,925	2,925	2,855	2,885	18,000	2,885
2009-08-11	2,900	2,950	2,885	2,950	30,600	2,950
2009-08-10	2,850	2,900	2,780	2,855	24,800	2,855
2009-08-07	2,825	2,880	2,780	2,805	20,400	2,805
2009-08-06	2,825	2,940	2,825	2,880	23,200	2,880
2009-08-05	2,880	2,995	2,830	2,850	14,800	2,850
2009-08-04	2,900	2,945	2,800	2,880	37,500	2,880
2009-08-03	2,635	2,795	2,635	2,795	40,500	2,795
2009-07-31	2,655	2,655	2,595	2,595	7,900	2,595
2009-07-30	2,620	2,625	2,585	2,620	8,400	2,620
2009-07-29	2,625	2,625	2,590	2,600	4,800	2,600
2009-07-28	2,635	2,635	2,590	2,610	7,200	2,610
2009-07-27	2,655	2,670	2,610	2,640	8,100	2,640
2009-07-24	2,645	2,645	2,600	2,640	8,700	2,640
2009-07-23	2,640	2,670	2,610	2,610	14,800	2,610
2009-07-22	2,650	2,660	2,605	2,630	12,400	2,630
2009-07-21	2,680	2,680	2,620	2,645	15,000	2,645
2009-07-17	2,595	2,620	2,590	2,620	13,000	2,620
2009-07-16	2,605	2,650	2,580	2,580	17,000	2,580
2009-07-15	2,645	2,645	2,575	2,580	12,500	2,580
2009-07-14	2,660	2,675	2,600	2,650	13,700	2,650
2009-07-13	2,615	2,670	2,610	2,660	17,400	2,660
2009-07-10	2,595	2,670	2,580	2,650	16,400	2,650
2009-07-09	2,675	2,695	2,605	2,610	15,700	2,610
2009-07-08	2,725	2,775	2,640	2,740	31,700	2,740
2009-07-07	2,700	2,745	2,695	2,725	14,100	2,725
2009-07-06	2,640	2,730	2,640	2,695	24,900	2,695
2009-07-03	2,545	2,650	2,535	2,615	21,800	2,615
2009-07-02	2,545	2,620	2,540	2,585	32,500	2,585
2009-07-01	2,545	2,575	2,510	2,530	28,700	2,530
2009-06-30	2,535	2,560	2,530	2,555	11,900	2,555
2009-06-29	2,575	2,590	2,530	2,535	12,100	2,535
2009-06-26	2,575	2,575	2,550	2,555	8,400	2,555
2009-06-25	2,565	2,590	2,530	2,540	18,700	2,540
2009-06-24	2,565	2,580	2,555	2,570	4,900	2,570
2009-06-23	2,600	2,600	2,560	2,575	11,400	2,575
2009-06-22	2,595	2,605	2,580	2,590	15,300	2,590
2009-06-19	2,590	2,605	2,575	2,590	10,400	2,590
2009-06-18	2,605	2,610	2,565	2,600	19,400	2,600
2009-06-17	2,590	2,615	2,575	2,605	14,500	2,605
2009-06-16	2,600	2,610	2,535	2,565	17,000	2,565
2009-06-15	2,635	2,635	2,595	2,600	17,100	2,600
2009-06-12	2,600	2,615	2,565	2,600	22,500	2,600
2009-06-11	2,615	2,615	2,570	2,590	10,900	2,590
2009-06-10	2,645	2,645	2,575	2,595	27,300	2,595
2009-06-09	2,665	2,665	2,615	2,615	8,500	2,615
2009-06-08	2,720	2,745	2,665	2,665	6,800	2,665
2009-06-05	2,725	2,725	2,660	2,685	7,100	2,685
2009-06-04	2,770	2,770	2,685	2,690	14,900	2,690
2009-06-03	2,765	2,780	2,730	2,740	4,200	2,740
2009-06-02	2,855	2,855	2,765	2,800	10,100	2,800
2009-06-01	2,785	2,805	2,730	2,775	9,800	2,775
2009-05-29	2,730	2,750	2,665	2,705	10,800	2,705
2009-05-28	2,760	2,790	2,730	2,740	10,300	2,740
2009-05-27	2,775	2,790	2,760	2,765	4,900	2,765
2009-05-26	2,795	2,795	2,750	2,795	6,600	2,795
2009-05-25	2,775	2,835	2,775	2,790	5,300	2,790
2009-05-22	2,790	2,795	2,715	2,770	6,400	2,770
2009-05-21	2,770	2,830	2,750	2,795	4,600	2,795
2009-05-20	2,780	2,825	2,770	2,825	5,800	2,825
2009-05-19	2,785	2,795	2,740	2,785	17,200	2,785
2009-05-18	2,680	2,720	2,640	2,720	11,500	2,720
2009-05-15	2,580	2,650	2,570	2,640	7,300	2,640
2009-05-14	2,665	2,705	2,560	2,580	6,300	2,580
2009-05-13	2,695	2,730	2,695	2,705	1,600	2,705
2009-05-12	2,730	2,800	2,730	2,735	4,300	2,735
2009-05-11	2,775	2,800	2,730	2,770	4,600	2,770
2009-05-08	2,760	2,840	2,730	2,775	3,900	2,775
2009-05-07	2,780	2,815	2,730	2,735	16,600	2,735
2009-05-01	2,575	2,610	2,550	2,580	12,000	2,580
2009-04-30	2,545	2,600	2,525	2,525	5,000	2,525
2009-04-28	2,525	2,525	2,495	2,495	12,100	2,495
2009-04-27	2,540	2,560	2,500	2,505	5,000	2,505
2009-04-24	2,535	2,540	2,505	2,505	8,200	2,505
2009-04-23	2,595	2,595	2,540	2,560	16,200	2,560
2009-04-22	2,645	2,645	2,565	2,575	11,600	2,575
2009-04-21	2,720	2,760	2,625	2,640	10,100	2,640
2009-04-20	2,850	2,850	2,750	2,760	10,900	2,760
2009-04-17	2,840	2,840	2,765	2,785	5,400	2,785
2009-04-16	2,850	2,875	2,790	2,800	3,100	2,800
2009-04-15	2,875	2,875	2,810	2,845	6,500	2,845
2009-04-14	2,830	2,910	2,810	2,890	8,300	2,890
2009-04-13	2,875	2,890	2,830	2,830	1,300	2,830
2009-04-10	2,870	2,870	2,770	2,795	1,600	2,795
2009-04-09	2,805	2,865	2,760	2,830	11,100	2,830
2009-04-08	2,880	2,890	2,825	2,825	9,600	2,825
2009-04-07	2,980	2,980	2,960	2,960	2,100	2,960
2009-04-06	2,995	2,995	2,935	2,985	6,900	2,985
2009-04-03	3,010	3,010	2,970	2,990	13,100	2,990
2009-04-02	3,020	3,020	2,965	2,970	17,300	2,970
2009-04-01	2,950	3,010	2,950	2,990	11,400	2,990
2009-03-31	2,940	2,940	2,850	2,910	5,800	2,910
2009-03-30	2,980	3,000	2,945	2,950	5,100	2,950
2009-03-27	3,010	3,030	2,970	2,975	6,900	2,975
2009-03-26	3,010	3,010	2,950	3,010	7,600	3,010
2009-03-25	3,000	3,030	2,980	3,030	9,500	3,030
2009-03-24	3,000	3,030	2,980	3,000	9,000	3,000
2009-03-23	2,980	3,000	2,965	3,000	7,400	3,000
2009-03-19	3,030	3,030	2,935	3,010	9,700	3,010
2009-03-18	2,980	3,000	2,960	2,980	20,500	2,980
2009-03-17	2,900	2,945	2,850	2,930	6,500	2,930
2009-03-16	2,760	3,000	2,760	2,865	7,300	2,865
2009-03-13	2,650	2,780	2,600	2,760	21,100	2,760
2009-03-12	2,700	2,700	2,665	2,690	5,900	2,690
2009-03-11	2,660	2,705	2,660	2,695	4,000	2,695
2009-03-10	2,615	2,655	2,575	2,640	7,800	2,640
2009-03-09	2,610	2,695	2,610	2,690	7,000	2,690
2009-03-06	2,655	2,700	2,630	2,650	14,500	2,650
2009-03-05	2,620	2,630	2,520	2,615	8,700	2,615
2009-03-04	2,545	2,590	2,540	2,580	7,800	2,580
2009-03-03	2,535	2,560	2,510	2,515	9,400	2,515
2009-03-02	2,520	2,545	2,480	2,540	6,200	2,540
2009-02-27	2,530	2,535	2,490	2,530	8,500	2,530
2009-02-26	2,570	2,570	2,370	2,490	9,600	2,490
2009-02-25	2,500	2,590	2,500	2,545	6,700	2,545
2009-02-24	2,570	2,570	2,520	2,530	6,000	2,530
2009-02-23	2,600	2,620	2,500	2,570	6,200	2,570
2009-02-20	2,690	2,705	2,625	2,640	6,300	2,640
2009-02-19	2,710	2,715	2,680	2,690	4,300	2,690
2009-02-18	2,750	2,750	2,695	2,715	10,300	2,715
2009-02-17	2,745	2,745	2,695	2,745	5,300	2,745
2009-02-16	2,710	2,790	2,710	2,790	5,200	2,790
2009-02-13	2,600	2,700	2,600	2,660	5,900	2,660
2009-02-12	2,685	2,700	2,650	2,650	3,400	2,650
2009-02-10	2,680	2,770	2,680	2,725	1,900	2,725
2009-02-09	2,800	2,800	2,560	2,675	11,700	2,675
2009-02-06	2,760	2,840	2,740	2,840	5,300	2,840
2009-02-05	2,935	3,000	2,685	2,705	38,400	2,705
2009-02-04	2,865	2,925	2,840	2,895	3,600	2,895
2009-02-03	3,050	3,050	2,830	2,865	14,800	2,865
2009-02-02	2,930	3,040	2,915	3,040	7,500	3,040
2009-01-30	2,985	2,985	2,905	2,930	8,100	2,930
2009-01-29	2,990	2,990	2,910	2,990	10,900	2,990
2009-01-28	2,905	2,980	2,905	2,970	17,500	2,970
2009-01-27	2,840	2,900	2,840	2,900	17,000	2,900
2009-01-26	2,730	2,845	2,730	2,800	14,200	2,800
2009-01-23	2,755	2,765	2,710	2,730	18,400	2,730
2009-01-22	2,780	2,780	2,710	2,755	17,100	2,755
2009-01-21	2,795	2,840	2,770	2,780	6,800	2,780
2009-01-20	2,820	2,835	2,790	2,810	10,400	2,810
2009-01-19	2,690	2,740	2,685	2,740	7,900	2,740
2009-01-16	2,555	2,690	2,545	2,685	11,600	2,685
2009-01-15	2,570	2,665	2,540	2,555	7,800	2,555
2009-01-14	2,505	2,620	2,465	2,565	3,000	2,565
2009-01-13	2,560	2,640	2,500	2,500	18,300	2,500
2009-01-09	2,650	2,740	2,610	2,680	21,700	2,680
2009-01-08	2,730	2,735	2,550	2,690	9,100	2,690
2009-01-07	2,740	2,820	2,700	2,740	13,800	2,740
2009-01-06	2,785	2,785	2,650	2,700	18,900	2,700
2009-01-05	2,800	2,800	2,715	2,720	4,200	2,720

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 [2009年度]

8551 (株)北日本銀行の時系列データ [2009年度]