1. HOME >
  2. 株価時系列 >
  3. 8551 >
  4. 2020年

8551 (株)北日本銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0102,0691,9802,04020,7002,040
2020-12-291,9852,0101,9532,01019,5002,010
2020-12-281,9791,9811,9371,96610,9001,966
2020-12-251,9741,9911,9571,9917,8001,991
2020-12-241,9691,9751,9391,9759,3001,975
2020-12-231,9741,9861,9201,95413,1001,954
2020-12-222,0072,0401,9821,99016,7001,990
2020-12-212,0042,0481,9732,00819,6002,008
2020-12-181,9782,0031,9652,00322,0002,003
2020-12-171,9681,9841,9371,9789,9001,978
2020-12-161,9831,9831,9651,9674,0001,967
2020-12-151,9891,9961,9721,9834,2001,983
2020-12-142,0202,0201,9581,98018,6001,980
2020-12-111,9352,0081,9352,00813,9002,008
2020-12-101,9811,9961,9251,93411,5001,934
2020-12-092,0332,0701,9831,98920,3001,989
2020-12-082,0662,1132,0482,06815,5002,068
2020-12-072,1102,1102,0532,0757,0002,075
2020-12-042,1512,1522,1012,1245,5002,124
2020-12-032,1042,1622,1042,14713,2002,147
2020-12-022,1262,1772,0932,13132,7002,131
2020-12-012,0412,1242,0412,10821,2002,108
2020-11-302,1132,1132,0192,04112,3002,041
2020-11-272,1002,1152,0702,11312,3002,113
2020-11-262,0932,1182,0482,10115,3002,101
2020-11-252,0972,0972,0342,04915,1002,049
2020-11-242,0442,0502,0132,0508,4002,050
2020-11-201,9622,0081,9562,0016,6002,001
2020-11-191,9872,0121,9701,9797,9001,979
2020-11-182,0162,0461,9922,00510,7002,005
2020-11-172,0492,0672,0102,0589,3002,058
2020-11-162,0492,0601,9942,05911,7002,059
2020-11-131,9932,0351,9822,0018,9002,001
2020-11-122,0912,0911,9571,97317,1001,973
2020-11-112,0582,0822,0002,08216,7002,082
2020-11-102,0752,0751,9722,05819,8002,058
2020-11-092,0512,0511,9571,9859,5001,985
2020-11-062,0202,0511,9762,05110,9002,051
2020-11-051,9502,0301,9412,02410,9002,024
2020-11-042,0442,0441,9411,96516,3001,965
2020-11-021,8821,9931,8611,99320,4001,993
2020-10-301,9671,9671,8571,90216,6001,902
2020-10-291,9361,9711,9361,9625,5001,962
2020-10-282,0122,0121,9381,9766,1001,976
2020-10-271,9412,0031,9022,0037,5002,003
2020-10-261,9271,9441,9111,9294,0001,929
2020-10-231,9371,9421,8921,9277,3001,927
2020-10-221,9441,9441,8911,8978,9001,897
2020-10-211,9171,9611,9171,9345,5001,934
2020-10-201,9521,9661,8801,88813,6001,888
2020-10-191,9311,9921,9281,99014,7001,990
2020-10-161,9591,9591,8791,91114,4001,911
2020-10-151,9531,9561,9211,9436,1001,943
2020-10-141,9791,9861,9421,9538,2001,953
2020-10-131,9901,9901,9411,9677,2001,967
2020-10-121,9791,9901,9501,9905,6001,990
2020-10-091,9571,9801,9441,95913,7001,959
2020-10-082,0002,0211,9521,97212,4001,972
2020-10-072,0352,0351,9742,00413,6002,004
2020-10-061,9602,0671,9392,04321,4002,043
2020-10-051,9732,0341,9651,97813,1001,978
2020-10-022,1052,1201,9681,98018,6001,980
2020-09-302,0982,1502,0592,05920,8002,059
2020-09-292,0722,1392,0582,12118,3002,121
2020-09-281,9822,0981,9812,09822,7002,098
2020-09-251,9461,9871,9461,96211,1001,962
2020-09-241,9721,9811,9391,94610,0001,946
2020-09-231,9511,9871,9411,96711,6001,967
2020-09-181,9321,9551,9281,95113,1001,951
2020-09-171,9731,9991,9061,93211,2001,932
2020-09-161,8881,9451,8781,94512,7001,945
2020-09-151,8481,8881,8371,88810,5001,888
2020-09-141,8101,8511,8071,84812,0001,848
2020-09-111,7931,8001,7631,80017,1001,800
2020-09-101,7501,7631,7401,7547,4001,754
2020-09-091,7661,7661,7291,74710,5001,747
2020-09-081,7451,7781,7221,7689,9001,768
2020-09-071,7551,7581,7281,74511,7001,745
2020-09-041,7011,7351,6971,71512,1001,715
2020-09-031,7271,7471,7011,7018,6001,701
2020-09-021,7421,7421,7251,7257,4001,725
2020-09-011,7171,7491,7111,7428,1001,742
2020-08-311,7211,7701,7171,7176,7001,717
2020-08-281,7341,7391,7011,73811,0001,738
2020-08-271,7161,7191,6881,7193,4001,719
2020-08-261,7111,7111,6871,6991,3001,699
2020-08-251,6741,7101,6711,7109,1001,710
2020-08-241,6891,6891,6681,6733,6001,673
2020-08-211,6821,6921,6681,6896,7001,689
2020-08-201,6961,7031,6821,6824,2001,682
2020-08-191,7091,7091,6781,6963,3001,696
2020-08-181,7421,7421,7061,7259,8001,725
2020-08-171,7201,7421,7091,7423,6001,742
2020-08-141,7431,7461,7171,7276,8001,727
2020-08-131,7231,7281,6781,7288,3001,728
2020-08-121,7351,7681,7221,7236,5001,723
2020-08-111,6561,7501,6561,75012,2001,750
2020-08-071,6501,6621,6401,6564,8001,656
2020-08-061,6701,6701,6331,6506,8001,650
2020-08-051,6941,6951,6531,6536,7001,653
2020-08-041,6501,7251,6381,72512,2001,725
2020-08-031,6301,6501,6041,6507,7001,650
2020-07-311,7401,7401,6291,63614,2001,636
2020-07-301,7401,7421,7011,7427,1001,742
2020-07-291,7351,7421,7131,7417,6001,741
2020-07-281,7741,7831,7221,7346,1001,734
2020-07-271,7391,7591,7121,7596,6001,759
2020-07-221,7861,7861,7291,7295,8001,729
2020-07-211,7641,7861,7501,78611,5001,786
2020-07-201,7361,7641,7081,7648,7001,764
2020-07-171,7461,7511,7271,7365,2001,736
2020-07-161,7381,7541,7251,7465,7001,746
2020-07-151,7241,7471,7221,7478,5001,747
2020-07-141,7401,7401,7061,7246,0001,724
2020-07-131,6971,7531,6951,74811,3001,748
2020-07-101,7591,7591,6951,6959,6001,695
2020-07-091,8001,8001,7671,7675,2001,767
2020-07-081,8451,8471,8001,8006,0001,800
2020-07-071,8721,8721,8401,8646,9001,864
2020-07-061,8591,8721,8471,8725,1001,872
2020-07-031,8561,8591,8251,8597,6001,859
2020-07-021,8521,8791,8241,87917,5001,879
2020-07-011,9621,9621,8221,87118,7001,871
2020-06-301,9411,9741,9411,9447,1001,944
2020-06-291,9101,9391,8481,9399,4001,939
2020-06-261,8561,8841,8301,8849,1001,884
2020-06-251,8661,8661,8081,8205,9001,820
2020-06-241,8761,8761,8401,8425,3001,842
2020-06-231,8701,8771,8351,8619,5001,861
2020-06-221,8641,8641,8371,84611,5001,846
2020-06-191,8881,9021,8441,86410,1001,864
2020-06-181,9701,9731,9071,90710,5001,907
2020-06-171,9741,9971,9491,9937,3001,993
2020-06-161,9361,9741,9091,97412,1001,974
2020-06-151,9411,9691,9151,9229,4001,922
2020-06-121,9481,9611,9111,9418,8001,941
2020-06-111,9761,9901,9551,9765,1001,976
2020-06-101,9782,0101,9771,9984,5001,998
2020-06-092,0572,0671,9912,0176,2002,017
2020-06-082,0852,0942,0492,0576,6002,057
2020-06-052,0792,0892,0312,08911,3002,089
2020-06-042,0802,0952,0242,07511,1002,075
2020-06-032,0522,0712,0242,06410,9002,064
2020-06-022,0362,0821,9892,07322,5002,073
2020-06-011,9982,0331,9812,0339,0002,033
2020-05-291,9722,0141,9531,97613,2001,976
2020-05-281,9001,9971,8961,99717,7001,997
2020-05-271,8201,9541,8071,92020,3001,920
2020-05-261,7921,8201,7751,82013,6001,820
2020-05-251,7871,7931,7801,7922,7001,792
2020-05-221,7721,7971,7321,78712,7001,787
2020-05-211,7591,7801,7471,7726,7001,772
2020-05-201,7201,7681,7201,7597,6001,759
2020-05-191,7891,7891,7041,76013,6001,760
2020-05-181,7491,7491,7081,7498,5001,749
2020-05-151,8341,8341,7331,75425,3001,754
2020-05-141,8471,8471,7781,83411,9001,834
2020-05-131,8661,8741,8441,8477,0001,847
2020-05-121,9231,9231,8731,8813,8001,881
2020-05-111,9341,9541,8781,92310,3001,923
2020-05-081,9441,9541,9031,93414,9001,934
2020-05-071,9531,9671,9321,95411,6001,954
2020-05-011,9331,9531,9211,9425,6001,942
2020-04-301,9001,9961,8951,93323,2001,933
2020-04-281,8751,9001,8461,90010,0001,900
2020-04-271,8031,8831,8031,8837,4001,883
2020-04-241,8371,8371,8011,8313,9001,831
2020-04-231,8291,8371,8031,8374,9001,837
2020-04-221,8301,8381,8011,8247,8001,824
2020-04-211,8061,8441,7751,8449,2001,844
2020-04-201,8191,8381,8031,8098,1001,809
2020-04-171,8551,8751,8161,8219,2001,821
2020-04-161,8101,8611,7911,86110,0001,861
2020-04-151,8501,8551,8131,8136,4001,813
2020-04-141,8071,8601,8021,8607,5001,860
2020-04-131,8931,8931,8091,83010,1001,830
2020-04-101,8291,8881,8091,88810,9001,888
2020-04-091,8771,8771,7871,83114,1001,831
2020-04-081,8181,8891,8181,87011,4001,870
2020-04-071,8491,9211,7691,8588,6001,858
2020-04-061,7721,8671,7401,86712,2001,867
2020-04-031,7251,7811,7201,7549,4001,754
2020-04-021,8541,8541,7141,76514,0001,765
2020-04-011,9661,9771,8631,87416,2001,874
2020-03-312,0502,0501,9391,96612,8001,966
2020-03-302,0582,0581,9312,04533,5002,045
2020-03-272,0012,1882,0002,18854,4002,188
2020-03-261,8991,9761,8461,96118,0001,961
2020-03-251,8691,9301,8251,92919,3001,929
2020-03-241,7871,8351,7381,83516,1001,835
2020-03-231,7281,7381,6411,73836,2001,738
2020-03-191,6921,7641,6191,72823,0001,728
2020-03-181,7101,7661,6681,66821,9001,668
2020-03-171,5261,6941,4991,67332,5001,673
2020-03-161,4871,5751,4871,54721,2001,547
2020-03-131,4541,5361,3671,48734,3001,487
2020-03-121,6541,6861,5621,56427,4001,564
2020-03-111,6511,7081,6461,64832,7001,648
2020-03-101,5971,6841,5541,66729,4001,667
2020-03-091,6911,7031,6181,63926,6001,639
2020-03-061,8191,8191,7541,75422,7001,754
2020-03-051,8331,8771,8231,84718,3001,847
2020-03-041,8231,8551,8081,81421,2001,814
2020-03-032,0042,0041,8591,86917,6001,869
2020-03-021,8611,9281,8281,92425,3001,924
2020-02-281,8711,8781,8141,82114,0001,821
2020-02-271,9511,9811,9151,92313,0001,923
2020-02-261,9391,9811,9261,97112,9001,971
2020-02-252,0472,0471,9711,97217,2001,972
2020-02-212,0652,0972,0652,0863,4002,086
2020-02-202,0662,0812,0622,0654,6002,065
2020-02-192,1282,1282,0552,06112,3002,061
2020-02-182,1402,1402,1002,1239,1002,123
2020-02-172,1582,1582,1222,1466,2002,146
2020-02-142,1502,1632,1152,1626,7002,162
2020-02-132,1672,1672,1252,1488,0002,148
2020-02-122,2062,2102,1602,1676,3002,167
2020-02-102,1702,2312,1702,2227,5002,222
2020-02-072,2552,2552,1622,1869,0002,186
2020-02-062,2002,2592,1962,25510,4002,255
2020-02-052,1632,1882,1632,1716,9002,171
2020-02-042,1342,1862,1122,1868,9002,186
2020-02-032,1012,1742,0902,1347,9002,134
2020-01-312,1902,1902,1112,1454,6002,145
2020-01-302,1262,1522,0982,1516,6002,151
2020-01-292,1602,1652,1372,1464,0002,146
2020-01-282,1252,1642,0842,15611,0002,156
2020-01-272,1552,1642,1372,1387,7002,138
2020-01-242,1952,2022,1662,1757,6002,175
2020-01-232,2072,2282,1942,1943,5002,194
2020-01-222,1932,2362,1782,2367,1002,236
2020-01-212,1502,1952,1502,1939,2002,193
2020-01-202,1712,1852,1502,1509,4002,150
2020-01-172,1702,2142,1702,1757,5002,175
2020-01-162,2392,2392,1642,1687,2002,168
2020-01-152,2252,2492,1692,23712,4002,237
2020-01-142,2222,2392,2092,23015,4002,230
2020-01-102,2762,2762,2232,2232,9002,223
2020-01-092,2582,2682,2282,2556,9002,255
2020-01-082,2782,2812,2302,23211,7002,232
2020-01-072,2462,3002,2462,29115,2002,291
2020-01-062,2382,2502,2082,24111,6002,241

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