8551 (株)北日本銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,335	2,348	2,310	2,326	4,300	2,326
2012-12-27	2,410	2,410	2,335	2,336	7,700	2,336
2012-12-26	2,380	2,409	2,379	2,395	2,200	2,395
2012-12-25	2,390	2,390	2,340	2,364	5,600	2,364
2012-12-21	2,411	2,440	2,340	2,340	5,400	2,340
2012-12-20	2,424	2,424	2,400	2,411	5,200	2,411
2012-12-19	2,414	2,432	2,395	2,428	15,600	2,428
2012-12-18	2,345	2,373	2,345	2,373	11,500	2,373
2012-12-17	2,307	2,345	2,307	2,339	8,500	2,339
2012-12-14	2,276	2,300	2,276	2,287	11,500	2,287
2012-12-13	2,275	2,298	2,264	2,276	4,300	2,276
2012-12-12	2,236	2,263	2,232	2,253	1,100	2,253
2012-12-11	2,220	2,278	2,220	2,228	1,100	2,228
2012-12-10	2,210	2,260	2,210	2,240	1,100	2,240
2012-12-07	2,212	2,244	2,210	2,242	2,000	2,242
2012-12-06	2,264	2,282	2,213	2,231	2,800	2,231
2012-12-05	2,200	2,283	2,200	2,283	1,800	2,283
2012-12-04	2,225	2,282	2,225	2,247	6,700	2,247
2012-12-03	2,236	2,250	2,160	2,237	5,800	2,237
2012-11-30	2,246	2,249	2,231	2,231	4,800	2,231
2012-11-29	2,236	2,236	2,225	2,227	2,100	2,227
2012-11-28	2,237	2,238	2,185	2,230	2,200	2,230
2012-11-27	2,205	2,243	2,188	2,243	4,000	2,243
2012-11-26	2,185	2,200	2,173	2,192	6,000	2,192
2012-11-22	2,183	2,185	2,171	2,185	3,600	2,185
2012-11-21	2,183	2,183	2,100	2,175	3,900	2,175
2012-11-20	2,185	2,185	2,147	2,160	7,700	2,160
2012-11-19	2,185	2,200	2,185	2,197	5,100	2,197
2012-11-16	2,174	2,190	2,162	2,185	3,500	2,185
2012-11-15	2,177	2,177	2,153	2,157	2,300	2,157
2012-11-14	2,105	2,150	2,105	2,142	3,500	2,142
2012-11-13	2,116	2,118	2,101	2,118	2,600	2,118
2012-11-12	2,106	2,150	2,100	2,110	2,300	2,110
2012-11-09	2,112	2,151	2,112	2,115	1,600	2,115
2012-11-08	2,115	2,149	2,115	2,139	1,200	2,139
2012-11-07	2,213	2,213	2,113	2,165	4,600	2,165
2012-11-06	2,177	2,230	2,176	2,191	1,200	2,191
2012-11-05	2,221	2,250	2,172	2,177	4,100	2,177
2012-11-02	2,300	2,300	2,265	2,280	12,600	2,280
2012-11-01	2,188	2,269	2,182	2,258	8,400	2,258
2012-10-31	2,110	2,198	2,110	2,181	5,200	2,181
2012-10-30	2,130	2,151	2,107	2,107	11,900	2,107
2012-10-29	2,132	2,133	2,115	2,130	3,700	2,130
2012-10-26	2,144	2,144	2,102	2,134	3,500	2,134
2012-10-25	2,118	2,145	2,118	2,145	1,400	2,145
2012-10-24	2,165	2,165	2,121	2,144	2,900	2,144
2012-10-23	2,199	2,199	2,130	2,147	4,500	2,147
2012-10-22	2,200	2,200	2,150	2,184	2,200	2,184
2012-10-19	2,180	2,207	2,156	2,207	8,300	2,207
2012-10-18	2,201	2,248	2,200	2,217	7,900	2,217
2012-10-17	2,231	2,235	2,217	2,231	5,100	2,231
2012-10-16	2,204	2,208	2,190	2,208	2,900	2,208
2012-10-15	2,157	2,196	2,157	2,182	2,700	2,182
2012-10-12	2,160	2,172	2,150	2,165	3,900	2,165
2012-10-11	2,173	2,186	2,160	2,160	2,800	2,160
2012-10-10	2,203	2,204	2,163	2,172	3,800	2,172
2012-10-09	2,260	2,260	2,216	2,216	1,300	2,216
2012-10-05	2,297	2,298	2,288	2,295	1,300	2,295
2012-10-04	2,275	2,298	2,271	2,297	2,100	2,297
2012-10-03	2,275	2,299	2,270	2,285	1,800	2,285
2012-10-02	2,300	2,309	2,280	2,280	7,200	2,280
2012-10-01	2,277	2,310	2,275	2,310	6,700	2,310
2012-09-28	2,329	2,330	2,290	2,290	3,700	2,290
2012-09-27	2,299	2,329	2,299	2,328	3,600	2,328
2012-09-26	2,240	2,300	2,240	2,300	2,800	2,300
2012-09-25	2,188	2,270	2,188	2,270	3,300	2,270
2012-09-24	2,179	2,245	2,168	2,238	3,100	2,238
2012-09-21	2,214	2,214	2,163	2,170	4,900	2,170
2012-09-20	2,259	2,259	2,200	2,214	2,300	2,214
2012-09-19	2,264	2,283	2,236	2,250	5,800	2,250
2012-09-18	2,254	2,255	2,214	2,250	5,800	2,250
2012-09-14	2,224	2,260	2,199	2,254	8,900	2,254
2012-09-13	2,205	2,225	2,205	2,224	1,400	2,224
2012-09-12	2,191	2,230	2,191	2,230	2,100	2,230
2012-09-11	2,196	2,196	2,168	2,174	2,100	2,174
2012-09-10	2,170	2,198	2,170	2,196	700	2,196
2012-09-07	2,151	2,228	2,140	2,170	4,800	2,170
2012-09-06	2,207	2,222	2,152	2,153	3,100	2,153
2012-09-05	2,209	2,210	2,200	2,207	1,800	2,207
2012-09-04	2,242	2,259	2,202	2,259	7,800	2,259
2012-09-03	2,285	2,356	2,275	2,292	6,700	2,292
2012-08-31	2,299	2,299	2,280	2,284	3,200	2,284
2012-08-30	2,290	2,298	2,280	2,291	3,700	2,291
2012-08-29	2,295	2,295	2,276	2,290	800	2,290
2012-08-28	2,266	2,309	2,243	2,273	1,900	2,273
2012-08-27	2,218	2,266	2,218	2,266	2,100	2,266
2012-08-24	2,287	2,287	2,200	2,268	1,700	2,268
2012-08-23	2,251	2,290	2,251	2,257	900	2,257
2012-08-22	2,297	2,297	2,205	2,251	4,400	2,251
2012-08-21	2,274	2,300	2,245	2,297	3,600	2,297
2012-08-20	2,330	2,331	2,285	2,300	5,800	2,300
2012-08-17	2,280	2,335	2,280	2,330	9,100	2,330
2012-08-16	2,244	2,290	2,242	2,280	6,300	2,280
2012-08-15	2,192	2,225	2,160	2,225	5,000	2,225
2012-08-14	2,158	2,190	2,157	2,190	2,600	2,190
2012-08-13	2,121	2,150	2,121	2,136	1,200	2,136
2012-08-10	2,121	2,145	2,100	2,145	1,800	2,145
2012-08-09	2,089	2,130	2,077	2,120	3,400	2,120
2012-08-08	2,066	2,147	2,066	2,089	1,000	2,089
2012-08-07	2,071	2,110	2,061	2,064	2,400	2,064
2012-08-06	2,072	2,169	2,072	2,081	1,100	2,081
2012-08-03	2,122	2,134	2,045	2,045	3,200	2,045
2012-08-02	2,144	2,176	2,120	2,128	8,400	2,128
2012-08-01	2,130	2,190	2,130	2,177	4,700	2,177
2012-07-31	2,095	2,169	2,095	2,141	1,500	2,141
2012-07-30	2,091	2,109	2,090	2,091	1,300	2,091
2012-07-27	2,101	2,101	2,090	2,090	2,200	2,090
2012-07-26	2,090	2,129	2,090	2,100	1,800	2,100
2012-07-25	2,079	2,119	2,078	2,085	1,600	2,085
2012-07-24	2,130	2,139	2,095	2,129	2,600	2,129
2012-07-23	2,147	2,147	2,080	2,080	2,100	2,080
2012-07-20	2,153	2,160	2,038	2,160	2,300	2,160
2012-07-19	2,180	2,180	2,152	2,153	2,400	2,153
2012-07-18	2,155	2,180	2,150	2,180	8,100	2,180
2012-07-17	2,133	2,157	2,133	2,155	5,100	2,155
2012-07-13	2,095	2,140	2,095	2,120	1,700	2,120
2012-07-12	2,096	2,130	2,096	2,097	1,300	2,097
2012-07-11	2,087	2,124	2,087	2,094	1,200	2,094
2012-07-10	2,097	2,143	2,097	2,120	1,600	2,120
2012-07-09	2,076	2,123	2,076	2,104	1,000	2,104
2012-07-06	2,085	2,163	2,085	2,125	2,600	2,125
2012-07-05	2,140	2,168	2,090	2,135	900	2,135
2012-07-04	2,127	2,151	2,123	2,124	4,300	2,124
2012-07-03	2,169	2,174	2,140	2,174	7,100	2,174
2012-07-02	2,195	2,217	2,187	2,187	5,800	2,187
2012-06-29	2,021	2,155	2,021	2,145	4,000	2,145
2012-06-28	2,015	2,075	2,015	2,051	4,600	2,051
2012-06-27	2,016	2,029	2,003	2,016	4,200	2,016
2012-06-26	2,029	2,029	2,015	2,016	2,100	2,016
2012-06-25	2,054	2,055	1,999	2,029	3,700	2,029
2012-06-22	2,077	2,078	2,053	2,054	1,800	2,054
2012-06-21	2,069	2,077	2,065	2,077	3,400	2,077
2012-06-20	2,097	2,097	2,082	2,082	1,800	2,082
2012-06-19	2,091	2,110	2,091	2,110	13,500	2,110
2012-06-18	2,072	2,092	2,072	2,092	9,300	2,092
2012-06-15	2,055	2,082	2,055	2,070	4,300	2,070
2012-06-14	2,045	2,066	2,045	2,048	1,600	2,048
2012-06-13	1,998	2,045	1,998	2,045	1,200	2,045
2012-06-12	1,985	2,020	1,985	1,997	2,900	1,997
2012-06-11	1,992	2,039	1,992	1,992	2,000	1,992
2012-06-08	2,047	2,047	1,985	1,986	5,500	1,986
2012-06-07	2,010	2,047	2,000	2,047	3,200	2,047
2012-06-06	1,974	2,000	1,974	2,000	600	2,000
2012-06-05	1,980	1,980	1,930	1,955	4,300	1,955
2012-06-04	2,007	2,030	1,991	1,996	6,400	1,996
2012-06-01	1,999	2,024	1,995	2,024	4,400	2,024
2012-05-31	1,930	2,016	1,930	2,010	4,300	2,010
2012-05-30	1,951	1,968	1,926	1,926	2,900	1,926
2012-05-29	1,950	1,952	1,950	1,951	1,300	1,951
2012-05-28	1,977	1,977	1,950	1,965	1,200	1,965
2012-05-25	1,960	1,960	1,950	1,958	2,700	1,958
2012-05-24	1,999	1,999	1,980	1,981	1,200	1,981
2012-05-23	2,000	2,011	1,957	1,990	4,600	1,990
2012-05-22	1,981	2,021	1,981	1,992	2,400	1,992
2012-05-21	1,965	2,005	1,951	1,981	4,300	1,981
2012-05-18	2,013	2,015	1,950	2,015	10,800	2,015
2012-05-17	1,970	2,013	1,970	2,013	2,900	2,013
2012-05-16	1,961	1,997	1,922	1,948	6,700	1,948
2012-05-15	1,956	1,979	1,955	1,960	2,300	1,960
2012-05-14	1,966	1,988	1,951	1,956	1,500	1,956
2012-05-11	2,003	2,039	1,984	1,991	4,100	1,991
2012-05-10	2,002	2,050	2,002	2,008	1,900	2,008
2012-05-09	2,032	2,032	2,005	2,008	2,300	2,008
2012-05-08	2,023	2,067	2,015	2,067	2,700	2,067
2012-05-07	2,025	2,093	2,025	2,030	3,700	2,030
2012-05-02	2,053	2,075	2,007	2,075	7,400	2,075
2012-05-01	2,030	2,068	2,030	2,064	3,900	2,064
2012-04-27	2,022	2,030	2,010	2,030	2,100	2,030
2012-04-26	2,022	2,041	2,005	2,024	3,800	2,024
2012-04-25	2,021	2,040	2,006	2,022	3,800	2,022
2012-04-24	2,040	2,048	2,002	2,009	5,500	2,009
2012-04-23	2,032	2,047	2,032	2,042	1,700	2,042
2012-04-20	2,073	2,073	2,034	2,051	4,400	2,051
2012-04-19	2,150	2,150	2,050	2,094	8,200	2,094
2012-04-18	2,175	2,200	2,158	2,200	7,700	2,200
2012-04-17	2,108	2,158	2,098	2,158	3,600	2,158
2012-04-16	2,050	2,095	2,050	2,095	1,700	2,095
2012-04-13	2,033	2,060	2,033	2,050	1,800	2,050
2012-04-12	2,030	2,083	2,004	2,076	2,900	2,076
2012-04-11	2,080	2,110	2,034	2,034	3,800	2,034
2012-04-10	2,126	2,149	2,073	2,120	2,500	2,120
2012-04-09	2,149	2,149	2,070	2,126	1,300	2,126
2012-04-06	2,116	2,200	2,095	2,168	3,600	2,168
2012-04-05	2,096	2,165	2,093	2,165	5,000	2,165
2012-04-04	2,188	2,230	2,076	2,093	4,500	2,093
2012-04-03	2,263	2,265	2,198	2,200	9,700	2,200
2012-04-02	2,286	2,295	2,252	2,278	9,100	2,278
2012-03-30	2,275	2,310	2,243	2,285	5,100	2,285
2012-03-29	2,254	2,260	2,216	2,248	4,100	2,248
2012-03-28	2,319	2,319	2,210	2,254	4,800	2,254
2012-03-27	2,250	2,337	2,230	2,320	6,100	2,320
2012-03-26	2,285	2,298	2,230	2,231	5,000	2,231
2012-03-23	2,285	2,299	2,285	2,285	5,500	2,285
2012-03-22	2,277	2,288	2,230	2,285	2,700	2,285
2012-03-21	2,276	2,276	2,260	2,260	6,600	2,260
2012-03-19	2,271	2,299	2,260	2,260	6,100	2,260
2012-03-16	2,271	2,276	2,252	2,271	5,300	2,271
2012-03-15	2,220	2,240	2,200	2,221	3,200	2,221
2012-03-14	2,210	2,250	2,210	2,220	5,600	2,220
2012-03-13	2,183	2,279	2,183	2,210	4,100	2,210
2012-03-12	2,233	2,233	2,150	2,161	3,200	2,161
2012-03-09	2,122	2,300	2,122	2,246	10,700	2,246
2012-03-08	2,105	2,156	2,105	2,118	3,500	2,118
2012-03-07	2,107	2,107	2,062	2,105	3,500	2,105
2012-03-06	2,101	2,120	2,093	2,098	2,800	2,098
2012-03-05	2,090	2,140	2,090	2,115	2,800	2,115
2012-03-02	2,148	2,148	2,070	2,131	10,000	2,131
2012-03-01	2,115	2,130	2,095	2,128	9,100	2,128
2012-02-29	2,137	2,139	2,063	2,116	7,000	2,116
2012-02-28	2,088	2,115	2,087	2,115	8,500	2,115
2012-02-27	2,085	2,097	2,080	2,084	3,100	2,084
2012-02-24	2,080	2,100	2,080	2,098	9,100	2,098
2012-02-23	2,068	2,099	2,048	2,080	8,200	2,080
2012-02-22	2,090	2,099	2,066	2,066	6,800	2,066
2012-02-21	2,085	2,090	2,073	2,090	5,700	2,090
2012-02-20	2,081	2,090	2,078	2,078	6,300	2,078
2012-02-17	2,090	2,090	2,066	2,078	4,000	2,078
2012-02-16	2,066	2,090	2,066	2,079	2,000	2,079
2012-02-15	2,065	2,100	2,065	2,067	7,700	2,067
2012-02-14	2,034	2,065	2,034	2,065	1,300	2,065
2012-02-13	2,039	2,067	2,021	2,067	1,400	2,067
2012-02-10	2,098	2,098	2,017	2,069	2,600	2,069
2012-02-09	2,105	2,118	2,042	2,098	6,800	2,098
2012-02-08	2,003	2,097	2,003	2,084	5,100	2,084
2012-02-07	2,004	2,022	2,002	2,004	2,900	2,004
2012-02-06	2,012	2,050	2,011	2,011	1,500	2,011
2012-02-03	2,061	2,061	2,025	2,025	2,900	2,025
2012-02-02	2,072	2,118	2,072	2,090	9,500	2,090
2012-02-01	2,076	2,076	2,040	2,059	7,300	2,059
2012-01-31	1,962	2,026	1,962	2,026	1,600	2,026
2012-01-30	2,017	2,034	1,943	1,943	1,700	1,943
2012-01-27	1,993	2,018	1,993	2,017	1,500	2,017
2012-01-26	1,985	2,018	1,984	2,018	2,100	2,018
2012-01-25	1,981	1,981	1,965	1,973	2,000	1,973
2012-01-24	1,981	1,981	1,960	1,981	2,300	1,981
2012-01-23	1,940	2,013	1,940	1,955	1,500	1,955
2012-01-20	1,999	2,015	1,965	1,965	9,200	1,965
2012-01-19	1,988	2,000	1,960	2,000	2,300	2,000
2012-01-18	1,995	2,000	1,964	2,000	8,700	2,000
2012-01-17	1,972	2,000	1,962	2,000	7,100	2,000
2012-01-16	1,939	1,958	1,935	1,956	2,000	1,956
2012-01-13	1,925	1,941	1,925	1,940	1,500	1,940
2012-01-12	1,970	1,970	1,940	1,941	800	1,941
2012-01-11	1,940	1,989	1,940	1,972	700	1,972
2012-01-10	1,935	1,960	1,935	1,960	1,600	1,960
2012-01-06	1,962	1,963	1,900	1,915	2,300	1,915
2012-01-05	1,990	1,990	1,965	1,986	8,700	1,986
2012-01-04	1,894	1,969	1,894	1,969	5,400	1,969

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 [2012年度]

8551 (株)北日本銀行の時系列データ [2012年度]