1. HOME >
  2. 株価時系列 >
  3. 8551 >
  4. 2013年

8551 (株)北日本銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,6302,6582,5912,65410,7002,654
2013-12-272,5782,6452,5402,61911,3002,619
2013-12-262,5272,6032,5002,5846,4002,584
2013-12-252,5802,5802,5172,5387,7002,538
2013-12-242,5532,5892,5172,5527,3002,552
2013-12-202,5652,5652,5162,5437,1002,543
2013-12-192,5502,5942,5162,59413,6002,594
2013-12-182,5342,5802,5312,57616,5002,576
2013-12-172,4702,5402,4702,52610,1002,526
2013-12-162,4802,4902,4332,4696,4002,469
2013-12-132,4902,5002,3862,47326,6002,473
2013-12-122,5272,5272,4922,5174,6002,517
2013-12-112,4892,5502,4872,5159,8002,515
2013-12-102,5272,5492,4992,5322,6002,532
2013-12-092,5262,5622,5122,5597,6002,559
2013-12-062,5542,5702,5052,5114,0002,511
2013-12-052,5182,5562,5062,5283,5002,528
2013-12-042,5202,6092,4712,49510,6002,495
2013-12-032,6052,6102,5522,55212,0002,552
2013-12-022,5462,5872,5462,5747,4002,574
2013-11-292,5362,5442,5042,5319,3002,531
2013-11-282,5642,5702,5002,5627,9002,562
2013-11-272,6302,6302,5212,5359,2002,535
2013-11-262,6472,6472,5612,62210,4002,622
2013-11-252,6612,6782,5822,65012,1002,650
2013-11-222,6502,7202,6002,67814,7002,678
2013-11-212,5712,6302,5712,6227,1002,622
2013-11-202,5032,5982,4862,57721,6002,577
2013-11-192,5492,5492,5212,5336,1002,533
2013-11-182,5412,5722,5362,5507,9002,550
2013-11-152,5502,5902,4922,53613,7002,536
2013-11-142,4272,5312,3882,53113,7002,531
2013-11-132,4252,4302,4152,43017,2002,430
2013-11-122,3162,3822,3162,3823,9002,382
2013-11-112,3852,3992,3252,3435,9002,343
2013-11-082,3822,3942,3812,3852,8002,385
2013-11-072,4202,4272,4072,4104,2002,410
2013-11-062,3932,4272,3932,4236,9002,423
2013-11-052,4192,4252,4052,41213,9002,412
2013-11-012,4122,4122,3712,3858,4002,385
2013-10-312,4002,4182,4002,4166,6002,416
2013-10-302,4182,4252,3902,39015,2002,390
2013-10-292,3982,4192,3982,4003,9002,400
2013-10-282,3732,4142,3732,3982,3002,398
2013-10-252,4222,4222,3732,3735,1002,373
2013-10-242,4022,4262,3882,4252,8002,425
2013-10-232,4072,4332,4032,4084,6002,408
2013-10-222,4152,4332,3902,4105,4002,410
2013-10-212,3782,4152,3422,4145,2002,414
2013-10-182,3892,4192,3892,4108,7002,410
2013-10-172,3772,3922,3702,3926,7002,392
2013-10-162,3702,3802,3002,3706,8002,370
2013-10-152,3722,3882,3022,3626,2002,362
2013-10-112,2842,3982,2512,39811,7002,398
2013-10-102,2772,2842,2632,2823,9002,282
2013-10-092,2582,2802,2392,2784,2002,278
2013-10-082,2512,2882,2512,2585,8002,258
2013-10-072,2292,2552,2292,2514,2002,251
2013-10-042,2472,2472,2322,2422,3002,242
2013-10-032,2972,3602,2422,25114,5002,251
2013-10-022,3762,3762,3062,3379,7002,337
2013-10-012,3542,3752,3542,3704,6002,370
2013-09-302,3012,3512,2932,3444,1002,344
2013-09-272,3402,3402,3212,3381,6002,338
2013-09-262,3172,3502,2902,3413,9002,341
2013-09-252,3482,3682,3162,3664,2002,366
2013-09-242,3182,3202,2882,3143,7002,314
2013-09-202,3782,3782,3352,3684,3002,368
2013-09-192,3512,3782,3412,3789,9002,378
2013-09-182,3642,3712,3152,3506,8002,350
2013-09-172,3512,3722,3502,3685,0002,368
2013-09-132,2902,3512,2902,3519,7002,351
2013-09-122,3292,3402,3252,3261,5002,326
2013-09-112,3532,3532,3022,3152,0002,315
2013-09-102,3502,3502,2982,3403,8002,340
2013-09-092,3402,3402,2902,3153,7002,315
2013-09-062,2642,2992,2632,2763,3002,276
2013-09-052,2312,2792,2302,2642,7002,264
2013-09-042,2542,2802,2502,2803,6002,280
2013-09-032,3022,3272,2652,32710,4002,327
2013-09-022,2222,2642,2222,2643,8002,264
2013-08-302,2632,2752,2052,2208,3002,220
2013-08-292,2882,2882,2102,2134,3002,213
2013-08-282,2632,2942,2432,2872,2002,287
2013-08-272,2452,2882,2452,2881,7002,288
2013-08-262,2652,2932,2632,2937002,293
2013-08-232,3252,3252,2452,2993,6002,299
2013-08-222,2222,3252,2112,3254,3002,325
2013-08-212,2272,2302,2052,2144,8002,214
2013-08-202,2832,3062,2412,2479,4002,247
2013-08-192,2672,2842,2672,2684,0002,268
2013-08-162,2222,2802,2222,2594,4002,259
2013-08-152,2602,2702,2212,2213,7002,221
2013-08-142,2202,2602,2202,2603,5002,260
2013-08-132,2322,2382,2062,2382,5002,238
2013-08-122,2142,2402,2002,2314,7002,231
2013-08-092,2482,2652,2482,2502,8002,250
2013-08-082,2842,2842,2252,2252,9002,225
2013-08-072,2812,3142,2812,2843,0002,284
2013-08-062,3932,3932,3302,3461,3002,346
2013-08-052,3582,3702,3342,3702,3002,370
2013-08-022,4002,4252,3502,40810,5002,408
2013-08-012,2912,3602,2912,3605,3002,360
2013-07-312,2832,3002,2502,2683,5002,268
2013-07-302,2072,2712,2072,2713,1002,271
2013-07-292,2402,2712,2002,2006,8002,200
2013-07-262,3842,3842,2802,2807,0002,280
2013-07-252,4112,4422,3812,3811,2002,381
2013-07-242,4202,4212,4082,4197,5002,419
2013-07-232,3822,4002,3742,3992,9002,399
2013-07-222,3812,3812,3652,3742,2002,374
2013-07-192,3612,3792,3222,3458,3002,345
2013-07-182,3102,3382,3102,3118,3002,311
2013-07-172,2902,3142,2732,3106,5002,310
2013-07-162,2902,3012,2702,2954,1002,295
2013-07-122,2602,2902,2202,2906,0002,290
2013-07-112,3202,3272,2542,2545,4002,254
2013-07-102,2932,3072,2932,2972,8002,297
2013-07-092,2742,3372,2742,2934,5002,293
2013-07-082,2922,4402,2252,22510,4002,225
2013-07-052,2422,3502,2422,2966,4002,296
2013-07-042,2272,2842,2272,2605,0002,260
2013-07-032,2082,2692,2082,22810,6002,228
2013-07-022,2922,2922,2142,24417,8002,244
2013-07-012,2362,3112,2222,3008,0002,300
2013-06-282,2162,3372,1802,21415,5002,214
2013-06-272,1652,2162,1652,2161,1002,216
2013-06-262,2092,2452,1492,1706,3002,170
2013-06-252,2472,2522,1612,1682,3002,168
2013-06-242,2232,2232,2082,2161,6002,216
2013-06-212,1312,1782,1002,1785,8002,178
2013-06-202,1812,1812,1572,1602,6002,160
2013-06-192,1472,1932,1392,1934,1002,193
2013-06-182,2012,2032,1002,14714,1002,147
2013-06-172,1412,2012,1182,2015,9002,201
2013-06-142,1532,2802,1212,12717,2002,127
2013-06-132,1622,1622,1062,1313,5002,131
2013-06-122,1512,1622,1102,1623,6002,162
2013-06-112,2302,2302,1882,1884,9002,188
2013-06-102,2862,2882,2012,2317,2002,231
2013-06-072,1002,2902,1002,2875,3002,287
2013-06-062,1702,1832,1202,1306,2002,130
2013-06-052,2042,2432,1702,1706,0002,170
2013-06-042,2332,2922,1812,24014,0002,240
2013-06-032,2242,2472,1852,24510,9002,245
2013-05-312,2472,2972,2152,2235,1002,223
2013-05-302,2352,3102,2082,20810,3002,208
2013-05-292,2602,3492,2382,2384,3002,238
2013-05-282,2242,2622,2242,2384,6002,238
2013-05-272,3202,4012,2312,2338,7002,233
2013-05-242,2802,4502,2802,33615,2002,336
2013-05-232,5452,5452,2242,22414,4002,224
2013-05-222,5532,6312,5422,5434,3002,543
2013-05-212,5422,5532,5302,5324,7002,532
2013-05-202,6252,6252,5042,55310,7002,553
2013-05-172,6132,6382,5892,6089,3002,608
2013-05-162,6902,6902,5792,6227,4002,622
2013-05-152,6532,6622,6022,6408,0002,640
2013-05-142,6562,6802,6562,6611,9002,661
2013-05-132,6702,7002,6502,6746,8002,674
2013-05-102,6742,7002,6652,6835,5002,683
2013-05-092,6532,6972,6022,6137,1002,613
2013-05-082,6732,7082,6612,6845,2002,684
2013-05-072,6272,6952,5962,66310,8002,663
2013-05-022,6222,6402,6032,62713,8002,627
2013-05-012,5332,6402,5332,58510,5002,585
2013-04-302,5492,5992,5072,5075,5002,507
2013-04-262,5832,5832,5292,5497,2002,549
2013-04-252,6002,6172,5522,58311,7002,583
2013-04-242,5592,5742,5362,5533,9002,553
2013-04-232,5372,5402,5012,5111,7002,511
2013-04-222,4832,5472,4832,5171,9002,517
2013-04-192,4772,4772,4372,4537,3002,453
2013-04-182,5862,5862,4902,49113,0002,491
2013-04-172,5552,6002,5402,5885,9002,588
2013-04-162,5152,5502,4912,5245,1002,524
2013-04-152,5462,5732,5122,5193,7002,519
2013-04-122,5592,5972,5462,5463,9002,546
2013-04-112,5792,6092,5302,5986,3002,598
2013-04-102,5582,5802,5452,5733,1002,573
2013-04-092,5682,5702,5412,5438,1002,543
2013-04-082,5192,5602,5022,55311,7002,553
2013-04-052,5482,5802,4612,54112,9002,541
2013-04-042,4222,5102,3462,4984,9002,498
2013-04-032,3532,4102,3422,4084,1002,408
2013-04-022,4232,4302,3512,35212,2002,352
2013-04-012,4862,4882,4172,4236,9002,423
2013-03-292,5132,5132,4172,4177,3002,417
2013-03-282,4972,5052,4772,4884,1002,488
2013-03-272,4512,5012,4502,4732,3002,473
2013-03-262,4882,5302,4612,5087,3002,508
2013-03-252,5132,5132,4672,4676,5002,467
2013-03-222,5012,5242,4632,4634,8002,463
2013-03-212,4862,5482,4862,4996,6002,499
2013-03-192,4702,5152,4612,48513,3002,485
2013-03-182,4902,5192,4852,49110,3002,491
2013-03-152,5322,5332,4892,4896,2002,489
2013-03-142,5242,5242,4852,4867,1002,486
2013-03-132,5502,5592,5132,5224,5002,522
2013-03-122,5332,5552,5312,5374,8002,537
2013-03-112,5172,5972,5172,5496,3002,549
2013-03-082,5002,5492,5002,51017,6002,510
2013-03-072,5412,5882,5232,5404,1002,540
2013-03-062,5302,5952,5162,5543,9002,554
2013-03-052,5162,6082,5052,5075,7002,507
2013-03-042,5962,6002,5302,5479,9002,547
2013-03-012,5352,5772,5302,5725,9002,572
2013-02-282,4702,5502,4702,5505,2002,550
2013-02-272,4652,4682,4602,4623,3002,462
2013-02-262,4752,4882,4602,4863,0002,486
2013-02-252,4832,5502,4832,4876,1002,487
2013-02-222,4982,5452,4602,4686,1002,468
2013-02-212,5032,5502,4622,4834,3002,483
2013-02-202,5202,5502,4952,5284,9002,528
2013-02-192,5452,5582,5032,5267,9002,526
2013-02-182,4752,5342,4662,5336,0002,533
2013-02-152,4422,5002,4222,4365,9002,436
2013-02-142,4452,4642,4442,4452,7002,445
2013-02-132,4502,5412,4402,4426,7002,442
2013-02-122,4232,5202,4232,4424,8002,442
2013-02-082,4772,4932,4532,4533,4002,453
2013-02-072,4662,5162,4662,4922,6002,492
2013-02-062,5282,5282,4802,4803,7002,480
2013-02-052,4502,5502,4502,4783,7002,478
2013-02-042,5492,5502,5152,5507,8002,550
2013-02-012,4802,5252,4702,5154,5002,515
2013-01-312,4112,4682,4112,4673,3002,467
2013-01-302,4282,4302,3972,4253,4002,425
2013-01-292,3882,4402,3802,4063,6002,406
2013-01-282,3882,4272,3882,3971,1002,397
2013-01-252,3752,4402,3652,4366,4002,436
2013-01-242,3872,3882,3682,3783,9002,378
2013-01-232,3922,4452,3902,4026,9002,402
2013-01-222,4872,4872,4142,4224,4002,422
2013-01-212,4402,4882,4102,4623,3002,462
2013-01-182,4652,4782,4602,4787,7002,478
2013-01-172,4682,4692,4272,4687,2002,468
2013-01-162,4222,4662,4222,4666,7002,466
2013-01-152,4632,4632,4222,4222,2002,422
2013-01-112,4112,4502,4072,4484,8002,448
2013-01-102,3642,3912,3362,3666,0002,366
2013-01-092,2912,3142,2912,3149002,314
2013-01-082,2932,3702,2932,2985,2002,298
2013-01-072,4422,4442,3302,33010,4002,330
2013-01-042,3402,4302,3402,3925,7002,392

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