8551 (株)北日本銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,957	1,988	1,944	1,952	6,300	1,952
2010-12-29	1,964	1,970	1,937	1,964	5,400	1,964
2010-12-28	1,937	1,963	1,931	1,947	6,700	1,947
2010-12-27	1,989	1,989	1,909	1,931	13,700	1,931
2010-12-24	1,987	1,990	1,952	1,980	8,100	1,980
2010-12-22	1,985	1,994	1,970	1,987	11,400	1,987
2010-12-21	1,977	2,011	1,977	1,985	13,300	1,985
2010-12-20	1,989	1,992	1,981	1,981	29,100	1,981
2010-12-17	1,966	1,983	1,952	1,983	13,200	1,983
2010-12-16	1,978	1,980	1,942	1,961	23,600	1,961
2010-12-15	1,960	1,988	1,946	1,976	11,300	1,976
2010-12-14	1,962	1,995	1,916	1,989	17,900	1,989
2010-12-13	1,930	1,980	1,900	1,964	16,900	1,964
2010-12-10	1,914	1,934	1,912	1,930	21,400	1,930
2010-12-09	1,921	1,933	1,911	1,931	12,700	1,931
2010-12-08	1,906	1,935	1,906	1,935	8,900	1,935
2010-12-07	1,912	1,940	1,905	1,909	15,100	1,909
2010-12-06	1,919	1,929	1,906	1,913	4,900	1,913
2010-12-03	1,916	1,930	1,916	1,921	8,000	1,921
2010-12-02	1,976	1,976	1,905	1,915	22,300	1,915
2010-12-01	1,905	1,935	1,901	1,935	4,900	1,935
2010-11-30	1,934	1,940	1,910	1,910	8,300	1,910
2010-11-29	1,939	1,947	1,921	1,930	4,200	1,930
2010-11-26	1,935	1,940	1,920	1,931	5,500	1,931
2010-11-25	1,938	1,989	1,924	1,957	5,700	1,957
2010-11-24	1,959	1,966	1,934	1,935	7,800	1,935
2010-11-22	1,989	1,989	1,960	1,960	6,100	1,960
2010-11-19	2,000	2,000	1,962	1,980	6,600	1,980
2010-11-18	1,947	1,984	1,933	1,973	20,700	1,973
2010-11-17	1,872	1,923	1,872	1,923	12,900	1,923
2010-11-16	1,872	1,896	1,870	1,891	6,700	1,891
2010-11-15	1,884	1,919	1,861	1,876	7,500	1,876
2010-11-12	1,930	1,931	1,880	1,880	5,800	1,880
2010-11-11	1,912	1,939	1,910	1,930	3,500	1,930
2010-11-10	1,892	1,940	1,886	1,921	4,800	1,921
2010-11-09	1,899	1,899	1,880	1,886	8,800	1,886
2010-11-08	1,942	1,949	1,873	1,899	8,400	1,899
2010-11-05	1,934	1,960	1,931	1,942	11,000	1,942
2010-11-04	1,910	1,939	1,901	1,904	8,800	1,904
2010-11-02	1,945	1,945	1,905	1,906	12,300	1,906
2010-11-01	1,943	1,953	1,913	1,953	11,200	1,953
2010-10-29	1,909	1,934	1,861	1,934	11,600	1,934
2010-10-28	1,933	1,937	1,900	1,901	12,700	1,901
2010-10-27	1,943	1,960	1,932	1,945	8,000	1,945
2010-10-26	1,930	1,970	1,923	1,925	6,900	1,925
2010-10-25	1,977	1,978	1,931	1,935	8,300	1,935
2010-10-22	1,967	1,988	1,950	1,968	4,500	1,968
2010-10-21	1,954	1,959	1,932	1,954	6,600	1,954
2010-10-20	1,985	2,009	1,969	1,969	6,300	1,969
2010-10-19	2,079	2,090	1,995	2,008	15,400	2,008
2010-10-18	2,006	2,059	1,993	2,059	6,100	2,059
2010-10-15	2,029	2,029	1,981	1,992	8,200	1,992
2010-10-14	2,030	2,064	2,029	2,029	6,100	2,029
2010-10-13	2,037	2,041	2,011	2,030	8,900	2,030
2010-10-12	2,137	2,137	2,037	2,037	7,200	2,037
2010-10-08	2,186	2,207	2,105	2,121	10,000	2,121
2010-10-07	2,160	2,213	2,160	2,203	6,200	2,203
2010-10-06	2,220	2,220	2,101	2,162	5,400	2,162
2010-10-05	2,131	2,240	2,131	2,219	7,700	2,219
2010-10-04	2,165	2,165	2,130	2,152	9,200	2,152
2010-10-01	2,164	2,166	2,115	2,149	11,500	2,149
2010-09-30	2,200	2,220	2,114	2,114	9,200	2,114
2010-09-29	2,163	2,209	2,163	2,188	6,100	2,188
2010-09-28	2,164	2,164	2,137	2,164	2,000	2,164
2010-09-27	2,106	2,161	2,106	2,161	3,800	2,161
2010-09-24	2,158	2,172	2,115	2,137	3,500	2,137
2010-09-22	2,152	2,188	2,152	2,165	4,600	2,165
2010-09-21	2,196	2,198	2,162	2,162	14,100	2,162
2010-09-17	2,165	2,175	2,164	2,170	7,900	2,170
2010-09-16	2,151	2,151	2,130	2,136	5,100	2,136
2010-09-15	2,150	2,181	2,137	2,147	8,800	2,147
2010-09-14	2,132	2,148	2,132	2,134	3,000	2,134
2010-09-13	2,152	2,177	2,126	2,127	3,900	2,127
2010-09-10	2,150	2,174	2,130	2,130	12,500	2,130
2010-09-09	2,154	2,179	2,154	2,156	2,900	2,156
2010-09-08	2,164	2,191	2,120	2,158	10,700	2,158
2010-09-07	2,171	2,182	2,170	2,179	8,300	2,179
2010-09-06	2,161	2,203	2,156	2,197	6,900	2,197
2010-09-03	2,138	2,163	2,138	2,146	2,700	2,146
2010-09-02	2,150	2,150	2,126	2,138	12,500	2,138
2010-09-01	2,080	2,126	2,072	2,126	13,000	2,126
2010-08-31	2,095	2,104	2,061	2,061	10,100	2,061
2010-08-30	2,120	2,136	2,082	2,103	5,000	2,103
2010-08-27	2,091	2,100	2,080	2,097	13,200	2,097
2010-08-26	2,090	2,107	2,090	2,107	14,000	2,107
2010-08-25	2,063	2,068	2,050	2,068	6,800	2,068
2010-08-24	2,046	2,098	2,046	2,063	7,700	2,063
2010-08-23	2,049	2,058	2,042	2,046	11,200	2,046
2010-08-20	2,101	2,108	2,042	2,042	14,500	2,042
2010-08-19	2,126	2,144	2,099	2,100	8,100	2,100
2010-08-18	2,151	2,151	2,103	2,125	19,900	2,125
2010-08-17	2,127	2,130	2,110	2,130	12,900	2,130
2010-08-16	2,119	2,119	2,099	2,112	10,500	2,112
2010-08-13	2,090	2,151	2,090	2,112	8,500	2,112
2010-08-12	2,081	2,107	2,081	2,090	10,900	2,090
2010-08-11	2,101	2,123	2,093	2,093	5,000	2,093
2010-08-10	2,148	2,160	2,102	2,119	9,000	2,119
2010-08-09	2,107	2,132	2,103	2,132	4,400	2,132
2010-08-06	2,105	2,140	2,100	2,125	6,000	2,125
2010-08-05	2,112	2,130	2,109	2,119	8,700	2,119
2010-08-04	2,163	2,164	2,106	2,119	7,400	2,119
2010-08-03	2,199	2,199	2,139	2,163	14,600	2,163
2010-08-02	2,125	2,174	2,125	2,174	8,800	2,174
2010-07-30	2,230	2,230	2,090	2,105	20,100	2,105
2010-07-29	2,236	2,240	2,213	2,213	9,300	2,213
2010-07-28	2,237	2,239	2,210	2,236	6,700	2,236
2010-07-27	2,202	2,236	2,202	2,212	8,400	2,212
2010-07-26	2,225	2,233	2,200	2,200	9,000	2,200
2010-07-23	2,226	2,276	2,208	2,223	13,800	2,223
2010-07-22	2,233	2,265	2,220	2,242	6,100	2,242
2010-07-21	2,277	2,290	2,241	2,241	12,900	2,241
2010-07-20	2,222	2,261	2,201	2,244	15,500	2,244
2010-07-16	2,238	2,243	2,206	2,222	13,500	2,222
2010-07-15	2,275	2,275	2,235	2,235	10,000	2,235
2010-07-14	2,278	2,302	2,275	2,275	11,200	2,275
2010-07-13	2,264	2,274	2,264	2,264	8,200	2,264
2010-07-12	2,269	2,274	2,264	2,264	5,700	2,264
2010-07-09	2,274	2,274	2,258	2,268	4,000	2,268
2010-07-08	2,275	2,295	2,261	2,274	9,100	2,274
2010-07-07	2,220	2,273	2,220	2,260	7,500	2,260
2010-07-06	2,236	2,255	2,188	2,238	11,400	2,238
2010-07-05	2,241	2,242	2,236	2,236	6,900	2,236
2010-07-02	2,260	2,263	2,220	2,239	15,400	2,239
2010-07-01	2,217	2,228	2,192	2,228	9,500	2,228
2010-06-30	2,200	2,256	2,185	2,251	6,200	2,251
2010-06-29	2,243	2,247	2,211	2,237	5,500	2,237
2010-06-28	2,234	2,248	2,232	2,248	6,100	2,248
2010-06-25	2,232	2,245	2,226	2,234	7,500	2,234
2010-06-24	2,233	2,262	2,233	2,260	11,800	2,260
2010-06-23	2,203	2,243	2,190	2,238	6,000	2,238
2010-06-22	2,261	2,261	2,222	2,253	7,300	2,253
2010-06-21	2,268	2,270	2,220	2,261	12,700	2,261
2010-06-18	2,210	2,222	2,210	2,218	13,600	2,218
2010-06-17	2,189	2,215	2,185	2,209	9,600	2,209
2010-06-16	2,149	2,189	2,149	2,177	8,300	2,177
2010-06-15	2,156	2,184	2,126	2,144	14,200	2,144
2010-06-14	2,205	2,206	2,144	2,161	16,000	2,161
2010-06-11	2,219	2,220	2,202	2,204	12,600	2,204
2010-06-10	2,219	2,219	2,164	2,198	10,400	2,198
2010-06-09	2,201	2,251	2,193	2,222	15,100	2,222
2010-06-08	2,221	2,221	2,218	2,220	2,000	2,220
2010-06-07	2,242	2,257	2,227	2,227	4,300	2,227
2010-06-04	2,242	2,249	2,237	2,242	2,000	2,242
2010-06-03	2,235	2,242	2,226	2,242	5,800	2,242
2010-06-02	2,250	2,252	2,229	2,239	11,200	2,239
2010-06-01	2,239	2,262	2,217	2,249	10,200	2,249
2010-05-31	2,202	2,230	2,202	2,216	5,600	2,216
2010-05-28	2,239	2,240	2,202	2,204	10,600	2,204
2010-05-27	2,233	2,285	2,214	2,239	19,300	2,239
2010-05-26	2,263	2,277	2,233	2,264	17,900	2,264
2010-05-25	2,283	2,307	2,271	2,291	9,600	2,291
2010-05-24	2,338	2,338	2,304	2,304	6,500	2,304
2010-05-21	2,321	2,321	2,285	2,305	18,600	2,305
2010-05-20	2,350	2,362	2,338	2,362	7,200	2,362
2010-05-19	2,392	2,392	2,346	2,382	6,200	2,382
2010-05-18	2,424	2,428	2,370	2,394	14,500	2,394
2010-05-17	2,380	2,381	2,341	2,378	21,000	2,378
2010-05-14	2,412	2,418	2,396	2,400	8,900	2,400
2010-05-13	2,410	2,528	2,410	2,462	7,100	2,462
2010-05-12	2,484	2,484	2,400	2,425	8,600	2,425
2010-05-11	2,437	2,472	2,434	2,434	7,400	2,434
2010-05-10	2,357	2,434	2,357	2,433	9,300	2,433
2010-05-07	2,385	2,385	2,355	2,361	17,700	2,361
2010-05-06	2,450	2,457	2,401	2,419	16,800	2,419
2010-04-30	2,510	2,554	2,473	2,473	14,400	2,473
2010-04-28	2,550	2,550	2,466	2,497	12,800	2,497
2010-04-27	2,590	2,590	2,536	2,589	6,100	2,589
2010-04-26	2,550	2,600	2,550	2,578	8,800	2,578
2010-04-23	2,533	2,552	2,503	2,545	8,000	2,545
2010-04-22	2,600	2,600	2,535	2,567	10,100	2,567
2010-04-21	2,582	2,624	2,582	2,621	7,400	2,621
2010-04-20	2,581	2,608	2,565	2,577	7,700	2,577
2010-04-19	2,612	2,612	2,564	2,587	8,200	2,587
2010-04-16	2,657	2,657	2,585	2,613	8,500	2,613
2010-04-15	2,582	2,629	2,580	2,620	6,300	2,620
2010-04-14	2,634	2,634	2,589	2,590	4,900	2,590
2010-04-13	2,625	2,630	2,570	2,584	6,400	2,584
2010-04-12	2,610	2,639	2,521	2,624	11,500	2,624
2010-04-09	2,570	2,624	2,551	2,605	5,900	2,605
2010-04-08	2,649	2,659	2,614	2,619	7,900	2,619
2010-04-07	2,619	2,659	2,592	2,650	9,400	2,650
2010-04-06	2,606	2,625	2,592	2,607	8,500	2,607
2010-04-05	2,632	2,632	2,611	2,616	8,200	2,616
2010-04-02	2,634	2,634	2,610	2,616	8,900	2,616
2010-04-01	2,604	2,620	2,591	2,620	12,700	2,620
2010-03-31	2,596	2,635	2,580	2,583	9,700	2,583
2010-03-30	2,531	2,598	2,520	2,598	11,300	2,598
2010-03-29	2,497	2,547	2,497	2,531	4,200	2,531
2010-03-26	2,505	2,550	2,455	2,550	13,800	2,550
2010-03-25	2,498	2,515	2,473	2,473	15,200	2,473
2010-03-24	2,485	2,513	2,485	2,512	10,700	2,512
2010-03-23	2,489	2,513	2,398	2,485	20,700	2,485
2010-03-19	2,498	2,498	2,465	2,489	8,400	2,489
2010-03-18	2,454	2,461	2,448	2,448	13,800	2,448
2010-03-17	2,419	2,444	2,410	2,440	12,800	2,440
2010-03-16	2,385	2,412	2,377	2,407	4,900	2,407
2010-03-15	2,376	2,406	2,372	2,406	5,200	2,406
2010-03-12	2,390	2,398	2,363	2,380	15,100	2,380
2010-03-11	2,350	2,471	2,350	2,440	16,000	2,440
2010-03-10	2,411	2,450	2,351	2,351	13,000	2,351
2010-03-09	2,422	2,439	2,411	2,412	6,900	2,412
2010-03-08	2,480	2,480	2,420	2,430	7,200	2,430
2010-03-05	2,425	2,459	2,408	2,440	6,800	2,440
2010-03-04	2,418	2,428	2,396	2,399	8,700	2,399
2010-03-03	2,421	2,423	2,401	2,413	12,300	2,413
2010-03-02	2,447	2,447	2,421	2,447	16,600	2,447
2010-03-01	2,448	2,482	2,448	2,482	9,600	2,482
2010-02-26	2,427	2,452	2,425	2,438	10,300	2,438
2010-02-25	2,440	2,490	2,425	2,463	3,700	2,463
2010-02-24	2,462	2,462	2,433	2,436	6,200	2,436
2010-02-23	2,514	2,514	2,441	2,512	6,400	2,512
2010-02-22	2,480	2,530	2,446	2,475	9,900	2,475
2010-02-19	2,525	2,525	2,479	2,480	7,600	2,480
2010-02-18	2,538	2,565	2,511	2,548	13,600	2,548
2010-02-17	2,484	2,526	2,480	2,526	9,000	2,526
2010-02-16	2,436	2,476	2,436	2,476	3,900	2,476
2010-02-15	2,455	2,455	2,422	2,436	4,000	2,436
2010-02-12	2,510	2,510	2,443	2,455	5,900	2,455
2010-02-10	2,486	2,519	2,440	2,486	8,500	2,486
2010-02-09	2,473	2,510	2,442	2,486	8,400	2,486
2010-02-08	2,503	2,519	2,474	2,475	8,200	2,475
2010-02-05	2,558	2,558	2,503	2,503	6,900	2,503
2010-02-04	2,581	2,584	2,505	2,558	12,000	2,558
2010-02-03	2,596	2,652	2,595	2,595	10,400	2,595
2010-02-02	2,640	2,640	2,604	2,620	8,200	2,620
2010-02-01	2,630	2,630	2,591	2,622	9,400	2,622
2010-01-29	2,625	2,625	2,598	2,610	5,700	2,610
2010-01-28	2,623	2,624	2,599	2,604	9,400	2,604
2010-01-27	2,556	2,625	2,556	2,587	9,600	2,587
2010-01-26	2,661	2,685	2,568	2,575	13,300	2,575
2010-01-25	2,662	2,765	2,661	2,661	11,100	2,661
2010-01-22	2,759	2,759	2,670	2,712	8,300	2,712
2010-01-21	2,698	2,770	2,679	2,761	7,500	2,761
2010-01-20	2,771	2,772	2,709	2,729	9,600	2,729
2010-01-19	2,678	2,775	2,626	2,774	20,100	2,774
2010-01-18	2,667	2,720	2,630	2,660	19,600	2,660
2010-01-15	2,675	2,675	2,631	2,661	9,000	2,661
2010-01-14	2,615	2,665	2,595	2,647	7,500	2,647
2010-01-13	2,655	2,673	2,606	2,634	29,400	2,634
2010-01-12	2,674	2,710	2,594	2,633	29,300	2,633
2010-01-08	2,637	2,698	2,613	2,640	29,700	2,640
2010-01-07	2,560	2,630	2,560	2,590	12,500	2,590
2010-01-06	2,583	2,666	2,535	2,552	42,100	2,552
2010-01-05	2,610	2,628	2,566	2,599	38,000	2,599
2010-01-04	2,456	2,542	2,456	2,511	35,800	2,511

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05月
日	月	火	水	木	金	土
« 04月30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	31

8551 (株)北日本銀行 の時系列データ [2010年度]

8551 (株)北日本銀行の時系列データ [2010年度]