1. HOME >
  2. 株価時系列 >
  3. 8551 >
  4. 2019年

8551 (株)北日本銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2802,2802,2452,2523,5002,252
2019-12-272,2422,2802,2262,2806,1002,280
2019-12-262,1802,2212,1642,2219,2002,221
2019-12-252,2432,2432,1782,1817,0002,181
2019-12-242,2512,2532,2042,2219,2002,221
2019-12-232,3002,3032,1902,24726,5002,247
2019-12-202,1662,3002,1602,30025,6002,300
2019-12-192,1522,1592,1362,1555,7002,155
2019-12-182,1652,1802,1382,16213,8002,162
2019-12-172,1712,2152,1532,21510,2002,215
2019-12-162,1452,1822,1282,1718,9002,171
2019-12-132,0972,1802,0802,14530,2002,145
2019-12-122,0942,0942,0562,0617,4002,061
2019-12-112,1482,1482,0902,09414,5002,094
2019-12-102,1762,1852,1482,1556,3002,155
2019-12-092,1872,1992,1712,1763,4002,176
2019-12-062,1662,1772,1452,1663,9002,166
2019-12-052,1812,1812,1652,1723,3002,172
2019-12-042,1232,1642,1092,1647,1002,164
2019-12-032,1452,1782,1372,15313,5002,153
2019-12-022,1422,1992,1302,19514,2002,195
2019-11-292,1212,1212,0962,1207,3002,120
2019-11-282,1202,1202,0952,1004,2002,100
2019-11-272,1162,1222,0972,1193,3002,119
2019-11-262,1502,1502,0972,0974,3002,097
2019-11-252,1002,1502,0992,15010,5002,150
2019-11-222,1212,1212,0652,07010,3002,070
2019-11-212,0982,1112,0742,1069,3002,106
2019-11-202,0952,1212,0722,09714,5002,097
2019-11-192,1112,1192,0762,11115,0002,111
2019-11-182,0512,1102,0402,11013,9002,110
2019-11-151,9492,0391,9492,03922,1002,039
2019-11-141,9101,9501,9061,93910,9001,939
2019-11-131,9771,9771,9061,90711,5001,907
2019-11-121,9861,9861,9371,97712,8001,977
2019-11-111,9882,0031,9811,9887,2001,988
2019-11-082,0052,0051,9391,97410,8001,974
2019-11-071,9832,0021,9751,99011,8001,990
2019-11-061,9541,9851,9541,9727,9001,972
2019-11-051,9651,9891,9331,95313,8001,953
2019-11-011,9091,9461,9091,9465,0001,946
2019-10-311,9151,9391,8891,91412,9001,914
2019-10-301,8331,9491,8331,94919,4001,949
2019-10-291,8271,8731,8271,87311,4001,873
2019-10-281,8201,8411,8081,8117,9001,811
2019-10-251,8161,8301,8041,8294,1001,829
2019-10-241,8381,8381,8141,82910,3001,829
2019-10-231,8391,8391,8051,8316,9001,831
2019-10-211,8171,8291,8131,8187,1001,818
2019-10-181,8161,8391,7901,8139,7001,813
2019-10-171,8131,8131,7861,8087,9001,808
2019-10-161,8041,8281,8021,8139,3001,813
2019-10-151,7621,7941,7621,77413,5001,774
2019-10-111,7581,7651,7421,7517,6001,751
2019-10-101,7671,7671,7321,7587,7001,758
2019-10-091,7641,7801,7501,7804,9001,780
2019-10-081,7861,8061,7731,7838,0001,783
2019-10-071,7901,8031,7681,7736,4001,773
2019-10-041,7911,8011,7751,8018,2001,801
2019-10-031,7951,8061,7901,8054,8001,805
2019-10-021,8281,8501,8171,85013,8001,850
2019-10-011,7901,8331,7901,8336,9001,833
2019-09-301,8361,8361,7711,7909,0001,790
2019-09-271,8721,8751,8101,8368,6001,836
2019-09-261,8801,9101,8621,90311,9001,903
2019-09-251,8881,8881,8531,8809,2001,880
2019-09-241,8471,8681,8471,8686,5001,868
2019-09-201,8401,8471,8161,8477,4001,847
2019-09-191,8141,8401,8081,84011,2001,840
2019-09-181,8141,8161,7711,78416,5001,784
2019-09-171,8471,8471,8051,82711,1001,827
2019-09-131,8181,8391,7851,83421,3001,834
2019-09-121,8191,8201,7941,8099,1001,809
2019-09-111,7491,8071,7371,80510,9001,805
2019-09-101,6941,7411,6901,73514,1001,735
2019-09-091,6581,6861,6531,6868,0001,686
2019-09-061,6531,6531,6271,6377,4001,637
2019-09-051,6201,6661,6201,65011,7001,650
2019-09-041,6431,6461,6191,61913,0001,619
2019-09-031,6411,6651,6411,65513,5001,655
2019-09-021,7081,7101,6771,6818,8001,681
2019-08-301,6651,7121,6591,71011,2001,710
2019-08-291,6581,6801,6371,6459,1001,645
2019-08-281,6491,6601,6461,6586,5001,658
2019-08-271,6471,6661,6371,6415,1001,641
2019-08-261,6631,6631,6231,63113,2001,631
2019-08-231,6711,6821,6691,6737,0001,673
2019-08-221,6931,6941,6681,6719,7001,671
2019-08-211,7141,7141,6791,6908,2001,690
2019-08-201,7291,7291,7021,72210,2001,722
2019-08-191,6981,7241,6981,7136,7001,713
2019-08-161,6571,6911,6571,6837,9001,683
2019-08-151,6431,6551,6271,6528,0001,652
2019-08-141,6531,6601,6361,6607,4001,660
2019-08-131,6121,6531,6061,63016,8001,630
2019-08-091,6371,6581,6111,61213,6001,612
2019-08-081,6351,6351,6231,63111,3001,631
2019-08-071,6311,6551,6171,63415,9001,634
2019-08-061,6551,6551,6181,63125,9001,631
2019-08-051,7391,7391,6891,68920,0001,689
2019-08-021,8451,8461,7621,76224,6001,762
2019-08-011,8111,8471,8111,84711,7001,847
2019-07-311,8381,8381,7981,8097,7001,809
2019-07-301,8321,8421,7881,83811,9001,838
2019-07-291,8351,8541,8181,8296,9001,829
2019-07-261,8261,8471,8221,8334,2001,833
2019-07-251,7971,8451,7971,8265,9001,826
2019-07-241,7831,8101,7821,79711,5001,797
2019-07-231,7581,7901,7561,77014,6001,770
2019-07-221,7721,7751,7451,7568,3001,756
2019-07-191,7641,7801,7371,76914,4001,769
2019-07-181,8161,8161,7531,76121,2001,761
2019-07-171,8221,8341,8081,81610,5001,816
2019-07-161,8281,8411,8131,8208,1001,820
2019-07-121,8371,8661,8061,82811,6001,828
2019-07-111,8001,8361,8001,8348,0001,834
2019-07-101,7931,8231,7931,7989,0001,798
2019-07-091,7951,8211,7711,7939,6001,793
2019-07-081,8261,8311,7931,7939,1001,793
2019-07-051,7971,8271,7971,8266,8001,826
2019-07-041,7711,8051,7711,7988,0001,798
2019-07-031,7211,7661,7211,7608,8001,760
2019-07-021,7501,7721,7271,74020,7001,740
2019-07-011,7141,7521,7051,75017,2001,750
2019-06-281,7051,7351,6931,69311,9001,693
2019-06-271,6971,7251,6821,71012,6001,710
2019-06-261,7001,7021,6731,67712,1001,677
2019-06-251,7041,7041,6641,6647,5001,664
2019-06-241,7061,7081,6921,6973,6001,697
2019-06-211,7251,7251,6971,7015,5001,701
2019-06-201,6981,7251,6981,7253,5001,725
2019-06-191,7091,7231,7001,7058,4001,705
2019-06-181,7301,7381,7001,70620,4001,706
2019-06-171,7241,7311,7191,7265,9001,726
2019-06-141,7331,7461,7201,72410,3001,724
2019-06-131,7241,7321,7071,73210,4001,732
2019-06-121,7641,7641,7241,7308,0001,730
2019-06-111,7501,7621,7501,7623,7001,762
2019-06-101,7411,7601,7291,7436,3001,743
2019-06-071,7321,7321,7011,7283,8001,728
2019-06-061,7231,7281,7051,7257,6001,725
2019-06-051,6851,7201,6851,71114,9001,711
2019-06-041,6861,6861,6571,68313,8001,683
2019-06-031,6511,6851,6501,68510,7001,685
2019-05-311,6561,6721,6481,6569,3001,656
2019-05-301,6671,6791,6501,6567,5001,656
2019-05-291,6441,6821,6311,6676,7001,667
2019-05-281,7081,7141,6131,64514,2001,645
2019-05-271,6881,7081,6861,7083,4001,708
2019-05-241,6711,6981,6591,67112,9001,671
2019-05-231,7041,7041,6721,6747,9001,674
2019-05-221,7051,7101,6811,7036,6001,703
2019-05-211,6871,7101,6841,6965,7001,696
2019-05-201,7251,7371,6931,71114,5001,711
2019-05-171,6711,7201,6711,72010,8001,720
2019-05-161,6211,6601,6201,65812,6001,658
2019-05-151,6671,6671,6081,62121,2001,621
2019-05-141,6761,6761,6281,65821,1001,658
2019-05-131,7411,7421,7001,70111,1001,701
2019-05-101,7961,8001,7381,73920,5001,739
2019-05-091,8421,8591,7811,79617,6001,796
2019-05-081,8771,8771,8461,84822,5001,848
2019-05-071,9031,9061,8801,8809,5001,880
2019-04-261,9011,9131,8781,9037,3001,903
2019-04-251,8871,9101,8771,91014,8001,910
2019-04-241,9001,9081,8811,8897,7001,889
2019-04-231,9141,9141,8981,9063,7001,906
2019-04-221,9171,9171,8931,9117,5001,911
2019-04-191,9401,9401,9101,9197,1001,919
2019-04-181,9952,0001,9401,94412,8001,944
2019-04-171,9802,0001,9801,9958,2001,995
2019-04-161,9711,9801,9601,9785,7001,978
2019-04-151,9261,9661,9211,96411,9001,964
2019-04-121,9351,9351,9061,9063,8001,906
2019-04-111,9371,9391,9021,9249,9001,924
2019-04-101,9411,9451,9101,9389,1001,938
2019-04-091,9701,9701,9501,9638,3001,963
2019-04-081,9921,9921,9691,9776,6001,977
2019-04-051,9902,0081,9841,9999,3001,999
2019-04-042,0072,0131,9901,9967,6001,996
2019-04-031,9822,0131,9782,0089,1002,008
2019-04-022,0192,0201,9801,99712,5001,997
2019-04-011,9762,0041,9762,00211,7002,002
2019-03-292,0192,0361,9621,96214,4001,962
2019-03-282,0502,0502,0022,00618,6002,006
2019-03-272,0812,0812,0362,06126,1002,061
2019-03-262,0752,1492,0662,14765,5002,147
2019-03-252,0482,0822,0482,06243,4002,062
2019-03-222,0822,1072,0602,10527,7002,105
2019-03-202,0802,0932,0602,07825,3002,078
2019-03-192,1132,1132,0812,08123,3002,081
2019-03-182,0932,1192,0912,11340,8002,113
2019-03-152,0992,1352,0932,09326,9002,093
2019-03-142,1082,1082,0832,0938,6002,093
2019-03-132,1272,1342,0912,0999,9002,099
2019-03-122,1242,1402,1042,1396,9002,139
2019-03-112,1722,1722,1012,10115,4002,101
2019-03-082,1432,1772,1012,17729,4002,177
2019-03-072,1182,1542,1022,15423,7002,154
2019-03-062,1142,1202,0992,1139,3002,113
2019-03-052,0932,1162,0902,1145,6002,114
2019-03-042,1272,1272,1002,11611,9002,116
2019-03-012,0972,1232,0972,1206,2002,120
2019-02-282,0932,1112,0902,0968,0002,096
2019-02-272,1032,1142,0882,0917,2002,091
2019-02-262,0832,1172,0832,1154,6002,115
2019-02-252,0702,1002,0702,0925,8002,092
2019-02-222,1082,1162,0622,06312,4002,063
2019-02-212,1052,1202,1002,1173,6002,117
2019-02-202,0962,1112,0962,0993,6002,099
2019-02-192,1082,1182,0812,1159,4002,115
2019-02-182,0612,1002,0522,0877,2002,087
2019-02-152,0342,0552,0192,0376,5002,037
2019-02-142,0302,0542,0302,0347,1002,034
2019-02-132,0472,0572,0342,04512,0002,045
2019-02-122,0242,0612,0242,04213,8002,042
2019-02-082,0332,0602,0252,0518,6002,051
2019-02-072,0582,0582,0322,0418,6002,041
2019-02-062,0862,0862,0562,0566,9002,056
2019-02-052,0622,1132,0622,0769,3002,076
2019-02-042,0942,1192,0752,07915,8002,079
2019-02-012,0892,0972,0602,07411,0002,074
2019-01-312,0732,1002,0622,07310,4002,073
2019-01-302,1082,1162,0522,05210,6002,052
2019-01-292,1032,1132,0922,1087,9002,108
2019-01-282,2032,2032,1172,12514,1002,125
2019-01-252,2172,2332,2052,2055,6002,205
2019-01-242,2402,2692,2182,2365,3002,236
2019-01-232,2422,2692,2372,2414,3002,241
2019-01-222,2862,2862,2542,2644,9002,264
2019-01-212,2612,2962,2612,2758,3002,275
2019-01-182,2862,2972,2552,25911,0002,259
2019-01-172,2672,2832,2522,2717,1002,271
2019-01-162,2992,2992,2522,2605,4002,260
2019-01-152,2522,3382,2492,28912,5002,289
2019-01-112,2922,2922,2532,2645,0002,264
2019-01-102,2312,3012,2312,28612,4002,286
2019-01-092,2832,2862,2242,2479,9002,247
2019-01-082,2862,3012,2402,28012,0002,280
2019-01-072,3642,3772,2752,30326,9002,303
2019-01-042,2012,2692,2012,26412,9002,264

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