8551 (株)北日本銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,199	2,256	2,190	2,233	10,400	2,233
2018-12-27	2,140	2,188	2,140	2,183	8,900	2,183
2018-12-26	2,076	2,127	2,076	2,099	9,400	2,099
2018-12-25	2,076	2,096	2,049	2,076	12,700	2,076
2018-12-21	2,223	2,230	2,080	2,080	18,900	2,080
2018-12-20	2,250	2,270	2,222	2,239	14,900	2,239
2018-12-19	2,313	2,313	2,247	2,258	9,600	2,258
2018-12-18	2,307	2,333	2,297	2,318	20,200	2,318
2018-12-17	2,300	2,313	2,283	2,307	14,100	2,307
2018-12-14	2,351	2,371	2,330	2,335	13,900	2,335
2018-12-13	2,363	2,394	2,363	2,370	8,400	2,370
2018-12-12	2,309	2,385	2,309	2,365	13,000	2,365
2018-12-11	2,355	2,355	2,283	2,303	11,700	2,303
2018-12-10	2,312	2,343	2,310	2,322	9,900	2,322
2018-12-07	2,386	2,391	2,319	2,328	13,400	2,328
2018-12-06	2,427	2,431	2,375	2,384	18,000	2,384
2018-12-05	2,480	2,480	2,427	2,431	10,200	2,431
2018-12-04	2,573	2,573	2,479	2,486	13,400	2,486
2018-12-03	2,481	2,570	2,480	2,562	12,600	2,562
2018-11-30	2,480	2,495	2,470	2,484	7,400	2,484
2018-11-29	2,478	2,500	2,458	2,470	5,000	2,470
2018-11-28	2,500	2,500	2,454	2,454	7,800	2,454
2018-11-27	2,495	2,520	2,484	2,497	11,900	2,497
2018-11-26	2,470	2,508	2,436	2,454	3,700	2,454
2018-11-22	2,498	2,499	2,428	2,470	7,300	2,470
2018-11-21	2,495	2,516	2,460	2,466	5,700	2,466
2018-11-20	2,545	2,578	2,538	2,541	5,800	2,541
2018-11-19	2,547	2,570	2,517	2,554	6,100	2,554
2018-11-16	2,572	2,576	2,528	2,547	6,700	2,547
2018-11-15	2,522	2,603	2,513	2,557	7,400	2,557
2018-11-14	2,543	2,585	2,534	2,534	7,000	2,534
2018-11-13	2,487	2,559	2,483	2,543	9,300	2,543
2018-11-12	2,490	2,501	2,475	2,487	4,300	2,487
2018-11-09	2,494	2,533	2,488	2,494	5,000	2,494
2018-11-08	2,534	2,560	2,492	2,505	5,800	2,505
2018-11-07	2,522	2,566	2,499	2,508	4,000	2,508
2018-11-06	2,465	2,523	2,465	2,499	4,000	2,499
2018-11-05	2,454	2,499	2,454	2,464	9,900	2,464
2018-11-02	2,533	2,542	2,472	2,500	12,100	2,500
2018-11-01	2,526	2,535	2,466	2,506	9,300	2,506
2018-10-31	2,515	2,534	2,486	2,514	8,300	2,514
2018-10-30	2,440	2,534	2,435	2,527	20,000	2,527
2018-10-29	2,414	2,464	2,403	2,403	7,400	2,403
2018-10-26	2,441	2,444	2,407	2,410	5,800	2,410
2018-10-25	2,450	2,453	2,402	2,407	10,200	2,407
2018-10-24	2,513	2,513	2,432	2,475	10,300	2,475
2018-10-23	2,518	2,518	2,470	2,470	8,800	2,470
2018-10-22	2,508	2,560	2,497	2,513	3,000	2,513
2018-10-19	2,491	2,530	2,489	2,508	5,900	2,508
2018-10-18	2,578	2,580	2,515	2,530	9,000	2,530
2018-10-17	2,499	2,561	2,499	2,555	6,700	2,555
2018-10-16	2,497	2,509	2,480	2,484	7,600	2,484
2018-10-15	2,550	2,550	2,501	2,506	9,200	2,506
2018-10-12	2,581	2,583	2,550	2,550	9,300	2,550
2018-10-11	2,613	2,646	2,580	2,583	11,600	2,583
2018-10-10	2,623	2,691	2,623	2,663	6,100	2,663
2018-10-09	2,673	2,673	2,567	2,623	5,200	2,623
2018-10-05	2,633	2,674	2,625	2,673	4,300	2,673
2018-10-04	2,616	2,658	2,613	2,623	5,300	2,623
2018-10-03	2,606	2,630	2,600	2,610	6,700	2,610
2018-10-02	2,641	2,660	2,611	2,628	10,200	2,628
2018-10-01	2,624	2,633	2,592	2,625	6,100	2,625
2018-09-28	2,673	2,710	2,643	2,643	5,300	2,643
2018-09-27	2,702	2,726	2,679	2,697	15,800	2,697
2018-09-26	2,705	2,710	2,625	2,702	18,400	2,702
2018-09-25	2,670	2,760	2,659	2,760	18,400	2,760
2018-09-21	2,643	2,666	2,604	2,643	16,000	2,643
2018-09-20	2,613	2,667	2,594	2,648	12,800	2,648
2018-09-19	2,589	2,640	2,575	2,632	11,200	2,632
2018-09-18	2,570	2,599	2,556	2,559	10,400	2,559
2018-09-14	2,594	2,597	2,560	2,592	18,100	2,592
2018-09-13	2,624	2,624	2,550	2,569	8,300	2,569
2018-09-12	2,555	2,613	2,521	2,603	9,900	2,603
2018-09-11	2,564	2,586	2,536	2,585	5,200	2,585
2018-09-10	2,516	2,581	2,516	2,564	4,600	2,564
2018-09-07	2,534	2,555	2,496	2,550	6,800	2,550
2018-09-06	2,560	2,569	2,541	2,542	3,000	2,542
2018-09-05	2,560	2,562	2,534	2,537	6,200	2,537
2018-09-04	2,610	2,610	2,560	2,584	7,700	2,584
2018-09-03	2,565	2,586	2,552	2,586	4,900	2,586
2018-08-31	2,605	2,626	2,587	2,587	6,800	2,587
2018-08-30	2,612	2,627	2,608	2,608	3,500	2,608
2018-08-29	2,596	2,607	2,578	2,592	2,600	2,592
2018-08-28	2,617	2,622	2,574	2,574	3,200	2,574
2018-08-27	2,569	2,620	2,569	2,617	1,800	2,617
2018-08-24	2,569	2,584	2,566	2,577	1,500	2,577
2018-08-23	2,569	2,586	2,564	2,564	1,700	2,564
2018-08-22	2,558	2,579	2,558	2,569	4,200	2,569
2018-08-21	2,600	2,601	2,555	2,555	9,300	2,555
2018-08-20	2,660	2,664	2,628	2,639	7,500	2,639
2018-08-17	2,676	2,683	2,641	2,643	7,100	2,643
2018-08-16	2,630	2,649	2,603	2,649	4,100	2,649
2018-08-15	2,655	2,677	2,625	2,636	5,300	2,636
2018-08-14	2,623	2,657	2,623	2,655	4,100	2,655
2018-08-13	2,635	2,685	2,602	2,623	10,000	2,623
2018-08-10	2,679	2,679	2,642	2,665	5,400	2,665
2018-08-09	2,679	2,679	2,651	2,665	2,800	2,665
2018-08-08	2,670	2,700	2,636	2,664	5,400	2,664
2018-08-07	2,612	2,666	2,595	2,657	7,700	2,657
2018-08-06	2,598	2,640	2,585	2,600	11,500	2,600
2018-08-03	2,640	2,648	2,610	2,610	13,300	2,610
2018-08-02	2,706	2,734	2,640	2,661	12,000	2,661
2018-08-01	2,662	2,734	2,640	2,699	10,900	2,699
2018-07-31	2,780	2,780	2,612	2,612	14,400	2,612
2018-07-30	2,697	2,757	2,681	2,755	25,100	2,755
2018-07-27	2,679	2,699	2,675	2,690	9,300	2,690
2018-07-26	2,677	2,677	2,656	2,673	7,500	2,673
2018-07-25	2,625	2,686	2,622	2,638	8,000	2,638
2018-07-24	2,647	2,687	2,613	2,637	8,300	2,637
2018-07-23	2,535	2,707	2,535	2,647	13,300	2,647
2018-07-20	2,557	2,567	2,509	2,509	6,200	2,509
2018-07-19	2,570	2,595	2,545	2,589	12,300	2,589
2018-07-18	2,522	2,539	2,521	2,525	6,900	2,525
2018-07-17	2,502	2,549	2,502	2,510	7,500	2,510
2018-07-13	2,525	2,546	2,496	2,497	6,000	2,497
2018-07-12	2,527	2,565	2,506	2,515	9,800	2,515
2018-07-11	2,497	2,539	2,484	2,515	8,100	2,515
2018-07-10	2,505	2,560	2,502	2,502	9,300	2,502
2018-07-09	2,501	2,536	2,484	2,484	6,700	2,484
2018-07-06	2,491	2,505	2,483	2,501	4,900	2,501
2018-07-05	2,536	2,536	2,456	2,456	13,300	2,456
2018-07-04	2,540	2,580	2,540	2,540	10,400	2,540
2018-07-03	2,640	2,640	2,570	2,573	11,700	2,573
2018-07-02	2,696	2,696	2,610	2,620	7,900	2,620
2018-06-29	2,662	2,676	2,654	2,669	3,400	2,669
2018-06-28	2,621	2,652	2,621	2,649	6,800	2,649
2018-06-27	2,621	2,642	2,621	2,630	4,300	2,630
2018-06-26	2,586	2,658	2,581	2,651	5,600	2,651
2018-06-25	2,620	2,630	2,581	2,592	8,500	2,592
2018-06-22	2,652	2,664	2,610	2,628	16,800	2,628
2018-06-21	2,733	2,733	2,667	2,677	13,600	2,677
2018-06-20	2,752	2,752	2,707	2,740	12,300	2,740
2018-06-19	2,778	2,778	2,752	2,752	8,300	2,752
2018-06-18	2,805	2,806	2,763	2,778	12,000	2,778
2018-06-15	2,805	2,813	2,791	2,805	12,000	2,805
2018-06-14	2,779	2,800	2,779	2,796	7,700	2,796
2018-06-13	2,773	2,779	2,773	2,779	4,200	2,779
2018-06-12	2,787	2,787	2,766	2,767	6,400	2,767
2018-06-11	2,785	2,787	2,772	2,772	7,200	2,772
2018-06-08	2,783	2,797	2,775	2,782	16,900	2,782
2018-06-07	2,803	2,815	2,801	2,813	3,900	2,813
2018-06-06	2,800	2,805	2,789	2,803	5,900	2,803
2018-06-05	2,821	2,834	2,811	2,814	4,600	2,814
2018-06-04	2,810	2,850	2,790	2,838	15,600	2,838
2018-06-01	2,789	2,830	2,771	2,798	12,800	2,798
2018-05-31	2,796	2,808	2,780	2,787	7,100	2,787
2018-05-30	2,803	2,822	2,781	2,793	9,300	2,793
2018-05-29	2,857	2,857	2,830	2,830	2,400	2,830
2018-05-28	2,823	2,857	2,805	2,857	8,400	2,857
2018-05-25	2,870	2,870	2,828	2,834	5,200	2,834
2018-05-24	2,844	2,883	2,820	2,858	6,200	2,858
2018-05-23	2,831	2,846	2,825	2,841	3,000	2,841
2018-05-22	2,838	2,843	2,828	2,831	2,800	2,831
2018-05-21	2,865	2,865	2,834	2,838	6,600	2,838
2018-05-18	2,877	2,882	2,855	2,880	5,600	2,880
2018-05-17	2,858	2,899	2,844	2,877	4,100	2,877
2018-05-16	2,862	2,862	2,830	2,842	8,400	2,842
2018-05-15	2,978	2,978	2,854	2,862	14,100	2,862
2018-05-14	2,971	2,987	2,935	2,984	6,200	2,984
2018-05-11	2,911	2,971	2,911	2,971	5,400	2,971
2018-05-10	2,920	2,927	2,907	2,927	2,300	2,927
2018-05-09	2,894	2,933	2,892	2,930	5,300	2,930
2018-05-08	2,829	2,906	2,829	2,895	9,900	2,895
2018-05-07	2,810	2,820	2,804	2,819	4,900	2,819
2018-05-02	2,824	2,831	2,806	2,815	6,800	2,815
2018-05-01	2,852	2,852	2,805	2,811	10,300	2,811
2018-04-27	2,889	2,892	2,852	2,859	6,600	2,859
2018-04-26	2,910	2,921	2,876	2,881	5,600	2,881
2018-04-25	2,918	2,929	2,885	2,909	4,500	2,909
2018-04-24	2,867	2,915	2,867	2,913	5,800	2,913
2018-04-23	2,844	2,863	2,840	2,849	3,400	2,849
2018-04-20	2,837	2,848	2,818	2,825	8,700	2,825
2018-04-19	2,862	2,886	2,856	2,861	5,800	2,861
2018-04-18	2,890	2,896	2,862	2,881	8,300	2,881
2018-04-17	2,925	2,927	2,855	2,882	4,300	2,882
2018-04-16	2,909	2,918	2,889	2,918	3,700	2,918
2018-04-13	2,866	2,929	2,866	2,909	4,600	2,909
2018-04-12	2,854	2,879	2,854	2,864	4,000	2,864
2018-04-11	2,895	2,895	2,863	2,865	2,900	2,865
2018-04-10	2,870	2,906	2,848	2,895	5,300	2,895
2018-04-09	2,881	2,886	2,874	2,880	3,900	2,880
2018-04-06	2,887	2,904	2,881	2,881	4,800	2,881
2018-04-05	2,894	2,924	2,841	2,910	8,800	2,910
2018-04-04	2,829	2,890	2,829	2,866	11,400	2,866
2018-04-03	2,830	2,862	2,815	2,839	23,200	2,839
2018-03-30	3,010	3,010	2,950	2,973	4,700	2,973
2018-03-29	3,020	3,020	2,938	2,982	6,900	2,982
2018-03-28	3,025	3,035	2,971	3,005	18,300	3,005
2018-03-27	3,020	3,105	3,005	3,105	35,700	3,105
2018-03-26	2,966	2,976	2,930	2,976	12,700	2,976
2018-03-23	3,000	3,000	2,957	2,966	24,000	2,966
2018-03-22	3,020	3,040	3,000	3,035	8,000	3,035
2018-03-20	3,020	3,045	3,000	3,025	9,700	3,025
2018-03-19	3,070	3,070	3,010	3,030	13,900	3,030
2018-03-16	3,040	3,095	3,015	3,095	18,200	3,095
2018-03-15	3,040	3,040	3,010	3,015	4,500	3,015
2018-03-14	2,994	3,060	2,994	3,040	4,400	3,040
2018-03-13	2,993	3,035	2,978	3,025	4,500	3,025
2018-03-12	2,936	2,995	2,936	2,995	9,200	2,995
2018-03-09	2,943	2,964	2,923	2,936	10,000	2,936
2018-03-08	2,931	2,968	2,930	2,937	4,900	2,937
2018-03-07	2,924	2,949	2,903	2,934	8,100	2,934
2018-03-06	2,920	2,953	2,920	2,934	4,900	2,934
2018-03-05	2,904	2,919	2,900	2,910	7,700	2,910
2018-03-02	2,940	2,940	2,915	2,920	12,400	2,920
2018-03-01	2,990	2,990	2,940	2,953	12,100	2,953
2018-02-28	3,020	3,035	2,992	2,992	7,700	2,992
2018-02-27	3,045	3,055	3,020	3,025	5,200	3,025
2018-02-26	3,070	3,100	3,025	3,030	7,700	3,030
2018-02-23	3,035	3,065	2,998	3,050	2,900	3,050
2018-02-22	3,000	3,030	2,993	3,020	5,600	3,020
2018-02-21	3,030	3,055	3,005	3,010	5,500	3,010
2018-02-20	3,090	3,090	3,015	3,050	6,700	3,050
2018-02-19	3,000	3,090	2,999	3,070	11,100	3,070
2018-02-16	2,948	2,987	2,945	2,952	4,900	2,952
2018-02-15	2,942	2,973	2,923	2,924	3,700	2,924
2018-02-14	2,943	2,973	2,921	2,932	6,600	2,932
2018-02-13	3,010	3,030	2,931	2,939	14,300	2,939
2018-02-09	3,005	3,020	2,980	2,996	14,600	2,996
2018-02-08	3,040	3,095	3,035	3,040	8,700	3,040
2018-02-07	3,110	3,195	3,030	3,040	11,400	3,040
2018-02-06	3,105	3,130	3,035	3,065	19,600	3,065
2018-02-05	3,210	3,225	3,170	3,180	9,600	3,180
2018-02-02	3,285	3,340	3,265	3,280	13,500	3,280
2018-02-01	3,170	3,275	3,160	3,275	13,800	3,275
2018-01-31	3,135	3,170	3,085	3,100	11,400	3,100
2018-01-30	3,140	3,140	3,090	3,100	11,500	3,100
2018-01-29	3,115	3,145	3,090	3,115	8,700	3,115
2018-01-26	3,125	3,145	3,090	3,115	10,300	3,115
2018-01-25	3,130	3,145	3,100	3,100	7,500	3,100
2018-01-24	3,155	3,280	3,050	3,175	11,000	3,175
2018-01-23	3,120	3,160	3,100	3,160	5,100	3,160
2018-01-22	3,075	3,095	3,070	3,085	4,300	3,085
2018-01-19	3,120	3,135	3,055	3,080	10,500	3,080
2018-01-18	3,195	3,195	3,125	3,125	9,900	3,125
2018-01-17	3,165	3,190	3,130	3,175	6,900	3,175
2018-01-16	3,230	3,245	3,175	3,200	7,600	3,200
2018-01-15	3,195	3,250	3,195	3,225	6,600	3,225
2018-01-12	3,225	3,225	3,165	3,195	8,600	3,195
2018-01-11	3,215	3,250	3,210	3,240	5,500	3,240
2018-01-10	3,215	3,245	3,215	3,230	5,600	3,230
2018-01-09	3,235	3,260	3,195	3,215	6,400	3,215
2018-01-05	3,225	3,240	3,205	3,235	13,500	3,235
2018-01-04	3,145	3,200	3,130	3,190	11,700	3,190

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 [2018年度]

8551 (株)北日本銀行の時系列データ [2018年度]