8551 (株)北日本銀行の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,914	2,999	2,905	2,942	7,600	2,942
2014-12-29	2,920	2,920	2,900	2,913	3,100	2,913
2014-12-26	2,865	2,906	2,861	2,906	2,400	2,906
2014-12-25	2,890	2,897	2,817	2,873	4,100	2,873
2014-12-24	2,847	2,898	2,847	2,882	4,700	2,882
2014-12-22	2,926	2,926	2,830	2,846	3,900	2,846
2014-12-19	2,823	2,895	2,823	2,892	5,300	2,892
2014-12-18	2,851	2,870	2,810	2,811	18,600	2,811
2014-12-17	2,782	2,860	2,782	2,838	10,600	2,838
2014-12-16	2,759	2,801	2,752	2,780	5,200	2,780
2014-12-15	2,795	2,821	2,771	2,776	8,000	2,776
2014-12-12	2,807	2,845	2,796	2,796	18,900	2,796
2014-12-11	2,796	2,852	2,796	2,814	4,600	2,814
2014-12-10	2,862	2,866	2,824	2,846	6,600	2,846
2014-12-09	2,889	2,900	2,870	2,890	4,100	2,890
2014-12-08	2,901	2,915	2,884	2,889	4,900	2,889
2014-12-05	2,874	2,900	2,835	2,895	5,900	2,895
2014-12-04	2,848	2,926	2,830	2,877	11,600	2,877
2014-12-03	2,849	2,859	2,779	2,835	64,500	2,835
2014-12-02	2,824	2,872	2,818	2,859	8,000	2,859
2014-12-01	2,807	2,853	2,807	2,832	6,400	2,832
2014-11-28	2,772	2,829	2,771	2,824	8,000	2,824
2014-11-27	2,770	2,787	2,741	2,744	6,300	2,744
2014-11-26	2,777	2,788	2,772	2,772	2,600	2,772
2014-11-25	2,820	2,852	2,786	2,797	6,500	2,797
2014-11-21	2,819	2,819	2,752	2,802	5,100	2,802
2014-11-20	2,785	2,826	2,785	2,812	4,200	2,812
2014-11-19	2,805	2,821	2,805	2,810	3,800	2,810
2014-11-18	2,823	2,835	2,800	2,827	13,200	2,827
2014-11-17	2,863	2,880	2,776	2,823	15,000	2,823
2014-11-14	2,800	2,853	2,792	2,853	18,700	2,853
2014-11-13	2,728	2,774	2,727	2,774	12,100	2,774
2014-11-12	2,730	2,795	2,730	2,749	18,200	2,749
2014-11-11	2,680	2,694	2,640	2,693	11,100	2,693
2014-11-10	2,617	2,679	2,617	2,653	7,500	2,653
2014-11-07	2,584	2,615	2,570	2,601	4,200	2,601
2014-11-06	2,607	2,627	2,570	2,583	8,000	2,583
2014-11-05	2,660	2,660	2,627	2,639	13,600	2,639
2014-11-04	2,700	2,700	2,572	2,656	13,800	2,656
2014-10-31	2,525	2,649	2,492	2,645	14,700	2,645
2014-10-30	2,500	2,511	2,476	2,480	8,800	2,480
2014-10-29	2,427	2,500	2,427	2,476	7,300	2,476
2014-10-28	2,432	2,442	2,416	2,417	2,800	2,417
2014-10-27	2,400	2,447	2,387	2,447	5,200	2,447
2014-10-24	2,400	2,418	2,384	2,396	4,000	2,396
2014-10-23	2,372	2,424	2,371	2,382	4,700	2,382
2014-10-22	2,390	2,415	2,359	2,402	11,000	2,402
2014-10-21	2,393	2,398	2,361	2,366	7,200	2,366
2014-10-20	2,462	2,465	2,387	2,396	12,900	2,396
2014-10-17	2,428	2,448	2,351	2,362	9,200	2,362
2014-10-16	2,444	2,449	2,410	2,423	8,400	2,423
2014-10-15	2,438	2,480	2,438	2,456	4,900	2,456
2014-10-14	2,450	2,499	2,436	2,437	7,200	2,437
2014-10-10	2,505	2,521	2,472	2,472	7,300	2,472
2014-10-09	2,556	2,570	2,529	2,530	9,800	2,530
2014-10-08	2,560	2,591	2,554	2,554	5,500	2,554
2014-10-07	2,603	2,629	2,584	2,584	4,400	2,584
2014-10-06	2,571	2,611	2,571	2,603	2,200	2,603
2014-10-03	2,550	2,586	2,526	2,570	4,100	2,570
2014-10-02	2,651	2,660	2,560	2,564	16,600	2,564
2014-10-01	2,630	2,670	2,622	2,655	9,600	2,655
2014-09-30	2,688	2,699	2,638	2,654	6,900	2,654
2014-09-29	2,677	2,702	2,662	2,678	5,000	2,678
2014-09-26	2,659	2,729	2,650	2,666	5,600	2,666
2014-09-25	2,659	2,789	2,659	2,789	6,600	2,789
2014-09-24	2,680	2,704	2,637	2,659	5,200	2,659
2014-09-22	2,651	2,726	2,615	2,654	5,100	2,654
2014-09-19	2,659	2,719	2,611	2,695	18,900	2,695
2014-09-18	2,636	2,662	2,634	2,659	7,500	2,659
2014-09-17	2,628	2,630	2,620	2,630	5,100	2,630
2014-09-16	2,623	2,626	2,613	2,626	3,500	2,626
2014-09-12	2,600	2,619	2,583	2,603	11,200	2,603
2014-09-11	2,583	2,618	2,581	2,600	1,500	2,600
2014-09-10	2,530	2,613	2,530	2,611	6,400	2,611
2014-09-09	2,587	2,605	2,557	2,569	4,200	2,569
2014-09-08	2,512	2,589	2,512	2,562	6,200	2,562
2014-09-05	2,657	2,657	2,495	2,550	17,900	2,550
2014-09-04	2,643	2,654	2,605	2,631	4,100	2,631
2014-09-03	2,645	2,670	2,610	2,636	7,700	2,636
2014-09-02	2,635	2,640	2,616	2,640	7,900	2,640
2014-09-01	2,592	2,637	2,592	2,637	3,400	2,637
2014-08-29	2,580	2,629	2,570	2,606	3,800	2,606
2014-08-28	2,570	2,588	2,570	2,583	2,200	2,583
2014-08-27	2,577	2,580	2,577	2,580	700	2,580
2014-08-26	2,578	2,594	2,576	2,577	1,400	2,577
2014-08-25	2,585	2,631	2,523	2,611	4,800	2,611
2014-08-22	2,600	2,626	2,600	2,603	10,200	2,603
2014-08-21	2,592	2,600	2,557	2,598	4,600	2,598
2014-08-20	2,635	2,635	2,592	2,604	6,600	2,604
2014-08-19	2,621	2,621	2,565	2,598	6,800	2,598
2014-08-18	2,620	2,635	2,609	2,626	7,200	2,626
2014-08-15	2,572	2,623	2,572	2,588	1,300	2,588
2014-08-14	2,531	2,608	2,531	2,572	5,900	2,572
2014-08-13	2,494	2,558	2,494	2,537	3,000	2,537
2014-08-12	2,507	2,568	2,507	2,523	8,200	2,523
2014-08-11	2,499	2,509	2,469	2,501	3,400	2,501
2014-08-08	2,481	2,524	2,473	2,473	4,600	2,473
2014-08-07	2,486	2,535	2,481	2,515	2,800	2,515
2014-08-06	2,480	2,520	2,477	2,486	6,100	2,486
2014-08-05	2,471	2,500	2,470	2,475	5,800	2,475
2014-08-04	2,550	2,552	2,425	2,495	16,600	2,495
2014-08-01	2,545	2,558	2,543	2,549	4,600	2,549
2014-07-31	2,548	2,569	2,525	2,550	10,500	2,550
2014-07-30	2,549	2,550	2,545	2,550	2,000	2,550
2014-07-29	2,559	2,559	2,546	2,549	3,300	2,549
2014-07-28	2,570	2,570	2,539	2,548	3,400	2,548
2014-07-25	2,539	2,555	2,529	2,550	5,300	2,550
2014-07-24	2,587	2,588	2,532	2,546	3,300	2,546
2014-07-23	2,575	2,590	2,574	2,574	2,800	2,574
2014-07-22	2,588	2,597	2,585	2,596	2,600	2,596
2014-07-18	2,550	2,579	2,550	2,569	8,800	2,569
2014-07-17	2,599	2,615	2,586	2,586	5,500	2,586
2014-07-16	2,595	2,634	2,581	2,589	8,000	2,589
2014-07-15	2,572	2,612	2,572	2,609	3,900	2,609
2014-07-14	2,564	2,602	2,563	2,566	1,600	2,566
2014-07-11	2,560	2,596	2,552	2,582	1,700	2,582
2014-07-10	2,585	2,599	2,574	2,574	2,200	2,574
2014-07-09	2,575	2,597	2,553	2,569	3,900	2,569
2014-07-08	2,573	2,616	2,573	2,575	2,400	2,575
2014-07-07	2,600	2,600	2,600	2,600	300	2,600
2014-07-04	2,598	2,614	2,570	2,592	6,000	2,592
2014-07-03	2,632	2,640	2,590	2,593	2,800	2,593
2014-07-02	2,693	2,700	2,650	2,660	8,400	2,660
2014-07-01	2,633	2,675	2,633	2,663	7,000	2,663
2014-06-30	2,597	2,630	2,597	2,626	3,000	2,626
2014-06-27	2,618	2,618	2,571	2,571	1,000	2,571
2014-06-26	2,625	2,635	2,592	2,593	1,900	2,593
2014-06-25	2,667	2,667	2,600	2,605	6,600	2,605
2014-06-24	2,667	2,667	2,636	2,659	3,600	2,659
2014-06-23	2,652	2,694	2,639	2,694	4,800	2,694
2014-06-20	2,700	2,700	2,627	2,672	2,800	2,672
2014-06-19	2,685	2,735	2,685	2,691	8,100	2,691
2014-06-18	2,712	2,725	2,624	2,685	21,000	2,685
2014-06-17	2,655	2,708	2,650	2,708	8,000	2,708
2014-06-16	2,606	2,638	2,603	2,638	4,200	2,638
2014-06-13	2,626	2,626	2,600	2,602	12,500	2,602
2014-06-12	2,585	2,634	2,539	2,576	2,200	2,576
2014-06-11	2,570	2,600	2,566	2,569	2,300	2,569
2014-06-10	2,535	2,565	2,535	2,562	3,200	2,562
2014-06-09	2,579	2,596	2,530	2,553	8,100	2,553
2014-06-06	2,600	2,623	2,566	2,589	3,900	2,589
2014-06-05	2,599	2,599	2,554	2,573	2,600	2,573
2014-06-04	2,593	2,645	2,593	2,599	3,800	2,599
2014-06-03	2,617	2,624	2,559	2,624	6,400	2,624
2014-06-02	2,541	2,587	2,541	2,587	5,600	2,587
2014-05-30	2,546	2,553	2,544	2,549	2,700	2,549
2014-05-29	2,527	2,540	2,500	2,530	3,400	2,530
2014-05-28	2,524	2,547	2,512	2,527	3,800	2,527
2014-05-27	2,569	2,596	2,532	2,548	2,800	2,548
2014-05-26	2,572	2,572	2,500	2,551	3,200	2,551
2014-05-23	2,469	2,576	2,469	2,546	5,300	2,546
2014-05-22	2,463	2,510	2,460	2,486	2,600	2,486
2014-05-21	2,433	2,480	2,433	2,478	2,700	2,478
2014-05-20	2,458	2,462	2,442	2,442	5,700	2,442
2014-05-19	2,457	2,461	2,433	2,433	7,500	2,433
2014-05-16	2,500	2,500	2,436	2,457	15,900	2,457
2014-05-15	2,659	2,659	2,537	2,540	10,600	2,540
2014-05-14	2,620	2,652	2,592	2,635	4,100	2,635
2014-05-13	2,581	2,632	2,581	2,620	3,500	2,620
2014-05-12	2,568	2,581	2,551	2,555	4,400	2,555
2014-05-09	2,565	2,611	2,538	2,542	6,300	2,542
2014-05-08	2,568	2,670	2,560	2,573	4,000	2,573
2014-05-07	2,648	2,648	2,558	2,565	8,900	2,565
2014-05-02	2,674	2,674	2,594	2,648	5,400	2,648
2014-05-01	2,658	2,700	2,658	2,689	8,800	2,689
2014-04-30	2,627	2,681	2,617	2,680	7,200	2,680
2014-04-28	2,619	2,630	2,584	2,604	4,300	2,604
2014-04-25	2,622	2,639	2,593	2,619	6,300	2,619
2014-04-24	2,596	2,669	2,582	2,582	1,800	2,582
2014-04-23	2,570	2,613	2,570	2,570	1,400	2,570
2014-04-22	2,646	2,646	2,578	2,587	3,600	2,587
2014-04-21	2,604	2,641	2,554	2,612	3,000	2,612
2014-04-18	2,627	2,650	2,586	2,604	12,400	2,604
2014-04-17	2,655	2,656	2,626	2,641	6,400	2,641
2014-04-16	2,586	2,699	2,586	2,654	8,000	2,654
2014-04-15	2,570	2,633	2,550	2,560	5,500	2,560
2014-04-14	2,558	2,642	2,532	2,544	4,400	2,544
2014-04-11	2,545	2,690	2,545	2,558	9,900	2,558
2014-04-10	2,648	2,670	2,568	2,570	4,100	2,570
2014-04-09	2,671	2,723	2,626	2,626	8,600	2,626
2014-04-08	2,760	2,760	2,701	2,703	6,100	2,703
2014-04-07	2,763	2,768	2,747	2,753	1,800	2,753
2014-04-04	2,745	2,790	2,745	2,767	5,300	2,767
2014-04-03	2,769	2,788	2,719	2,780	8,800	2,780
2014-04-02	2,778	2,840	2,718	2,734	19,100	2,734
2014-04-01	2,748	2,785	2,748	2,777	12,200	2,777
2014-03-31	2,740	2,747	2,681	2,747	17,400	2,747
2014-03-28	2,718	2,764	2,711	2,735	14,100	2,735
2014-03-27	2,638	2,708	2,591	2,702	19,100	2,702
2014-03-26	2,647	2,695	2,585	2,634	15,700	2,634
2014-03-25	2,620	2,695	2,573	2,620	18,600	2,620
2014-03-24	2,447	2,646	2,447	2,570	25,800	2,570
2014-03-20	2,441	2,453	2,417	2,438	9,800	2,438
2014-03-19	2,505	2,520	2,460	2,473	11,900	2,473
2014-03-18	2,492	2,508	2,477	2,477	8,600	2,477
2014-03-17	2,483	2,522	2,455	2,476	9,400	2,476
2014-03-14	2,501	2,539	2,465	2,483	20,300	2,483
2014-03-13	2,518	2,540	2,506	2,520	10,000	2,520
2014-03-12	2,556	2,567	2,528	2,558	10,900	2,558
2014-03-11	2,555	2,581	2,555	2,580	6,700	2,580
2014-03-10	2,597	2,608	2,566	2,572	8,300	2,572
2014-03-07	2,620	2,634	2,583	2,627	6,900	2,627
2014-03-06	2,635	2,635	2,598	2,630	6,700	2,630
2014-03-05	2,646	2,678	2,611	2,651	11,100	2,651
2014-03-04	2,638	2,650	2,619	2,646	12,900	2,646
2014-03-03	2,583	2,625	2,544	2,622	7,500	2,622
2014-02-28	2,600	2,625	2,551	2,623	8,500	2,623
2014-02-27	2,590	2,599	2,550	2,598	7,600	2,598
2014-02-26	2,583	2,605	2,583	2,598	4,300	2,598
2014-02-25	2,533	2,644	2,533	2,630	7,600	2,630
2014-02-24	2,553	2,590	2,511	2,533	6,000	2,533
2014-02-21	2,534	2,560	2,500	2,550	3,500	2,550
2014-02-20	2,531	2,531	2,492	2,506	2,100	2,506
2014-02-19	2,540	2,541	2,520	2,535	4,100	2,535
2014-02-18	2,539	2,569	2,522	2,546	13,000	2,546
2014-02-17	2,504	2,514	2,478	2,511	7,000	2,511
2014-02-14	2,476	2,485	2,453	2,469	5,400	2,469
2014-02-13	2,493	2,493	2,455	2,466	11,400	2,466
2014-02-12	2,489	2,489	2,450	2,472	4,300	2,472
2014-02-10	2,450	2,498	2,412	2,479	9,100	2,479
2014-02-07	2,375	2,432	2,366	2,425	9,500	2,425
2014-02-06	2,367	2,431	2,342	2,346	12,700	2,346
2014-02-05	2,338	2,424	2,335	2,343	14,500	2,343
2014-02-04	2,415	2,439	2,309	2,309	21,200	2,309
2014-02-03	2,500	2,500	2,408	2,422	11,900	2,422
2014-01-31	2,477	2,529	2,403	2,450	9,200	2,450
2014-01-30	2,450	2,472	2,414	2,443	9,600	2,443
2014-01-29	2,440	2,511	2,430	2,464	7,500	2,464
2014-01-28	2,440	2,510	2,414	2,416	9,400	2,416
2014-01-27	2,421	2,456	2,401	2,415	12,200	2,415
2014-01-24	2,550	2,553	2,461	2,511	9,100	2,511
2014-01-23	2,660	2,660	2,565	2,569	6,400	2,569
2014-01-22	2,675	2,677	2,649	2,660	3,500	2,660
2014-01-21	2,662	2,675	2,659	2,675	4,100	2,675
2014-01-20	2,695	2,800	2,660	2,662	12,600	2,662
2014-01-17	2,637	2,647	2,586	2,645	9,500	2,645
2014-01-16	2,612	2,646	2,581	2,637	7,000	2,637
2014-01-15	2,611	2,627	2,585	2,618	5,100	2,618
2014-01-14	2,599	2,621	2,576	2,588	8,800	2,588
2014-01-10	2,624	2,630	2,587	2,625	5,400	2,625
2014-01-09	2,626	2,626	2,607	2,611	3,600	2,611
2014-01-08	2,608	2,627	2,607	2,626	6,000	2,626
2014-01-07	2,634	2,634	2,585	2,616	9,600	2,616
2014-01-06	2,654	2,665	2,635	2,663	7,800	2,663

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 [2014年度]

8551 (株)北日本銀行の時系列データ [2014年度]