8551 (株)北日本銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,110	2,125	2,105	2,116	8,300	2,116
2023-12-28	2,100	2,114	2,098	2,114	5,900	2,114
2023-12-27	2,083	2,104	2,066	2,104	13,000	2,104
2023-12-26	2,050	2,065	2,043	2,063	9,300	2,063
2023-12-25	2,067	2,089	2,056	2,060	9,400	2,060
2023-12-22	2,016	2,059	2,016	2,059	8,500	2,059
2023-12-21	2,033	2,035	2,011	2,015	24,000	2,015
2023-12-20	2,035	2,061	2,028	2,033	17,900	2,033
2023-12-19	2,039	2,062	2,034	2,051	14,700	2,051
2023-12-18	2,055	2,071	2,038	2,051	15,700	2,051
2023-12-15	2,056	2,082	2,050	2,075	17,900	2,075
2023-12-14	2,057	2,069	2,036	2,047	18,500	2,047
2023-12-13	2,051	2,087	2,045	2,068	17,500	2,068
2023-12-12	2,114	2,118	2,051	2,051	21,900	2,051
2023-12-11	2,096	2,135	2,096	2,114	11,400	2,114
2023-12-08	2,088	2,130	2,082	2,090	29,300	2,090
2023-12-07	2,104	2,104	2,084	2,088	14,300	2,088
2023-12-06	2,081	2,108	2,081	2,098	9,600	2,098
2023-12-05	2,118	2,125	2,080	2,080	15,900	2,080
2023-12-04	2,126	2,134	2,114	2,118	9,900	2,118
2023-12-01	2,126	2,140	2,121	2,136	9,900	2,136
2023-11-30	2,101	2,128	2,101	2,116	8,200	2,116
2023-11-29	2,145	2,145	2,108	2,113	11,300	2,113
2023-11-28	2,175	2,175	2,147	2,160	8,500	2,160
2023-11-27	2,151	2,167	2,145	2,156	4,200	2,156
2023-11-24	2,155	2,180	2,139	2,144	9,200	2,144
2023-11-22	2,120	2,160	2,120	2,154	6,200	2,154
2023-11-21	2,141	2,149	2,116	2,123	11,100	2,123
2023-11-20	2,144	2,190	2,140	2,141	12,300	2,141
2023-11-17	2,101	2,142	2,090	2,128	16,700	2,128
2023-11-16	2,137	2,156	2,115	2,116	13,800	2,116
2023-11-15	2,168	2,172	2,120	2,137	20,700	2,137
2023-11-14	2,228	2,228	2,150	2,169	15,400	2,169
2023-11-13	2,228	2,232	2,168	2,183	16,600	2,183
2023-11-10	2,187	2,233	2,187	2,232	11,700	2,232
2023-11-09	2,213	2,221	2,168	2,213	22,300	2,213
2023-11-08	2,337	2,337	2,183	2,213	30,400	2,213
2023-11-07	2,354	2,371	2,327	2,337	13,200	2,337
2023-11-06	2,374	2,374	2,328	2,332	18,000	2,332
2023-11-02	2,396	2,396	2,339	2,356	19,000	2,356
2023-11-01	2,339	2,371	2,312	2,364	19,400	2,364
2023-10-31	2,260	2,315	2,238	2,315	27,900	2,315
2023-10-30	2,232	2,310	2,222	2,237	50,600	2,237
2023-10-27	2,197	2,282	2,197	2,282	19,900	2,282
2023-10-26	2,221	2,231	2,187	2,197	9,600	2,197
2023-10-25	2,199	2,239	2,199	2,221	12,100	2,221
2023-10-24	2,215	2,217	2,153	2,209	14,400	2,209
2023-10-23	2,238	2,262	2,215	2,215	12,800	2,215
2023-10-20	2,255	2,285	2,234	2,238	10,200	2,238
2023-10-19	2,230	2,270	2,229	2,255	12,000	2,255
2023-10-18	2,233	2,275	2,233	2,275	16,700	2,275
2023-10-17	2,265	2,286	2,218	2,226	17,200	2,226
2023-10-16	2,240	2,240	2,200	2,215	13,100	2,215
2023-10-13	2,285	2,302	2,230	2,234	13,800	2,234
2023-10-12	2,300	2,314	2,283	2,306	7,400	2,306
2023-10-11	2,339	2,339	2,306	2,306	8,400	2,306
2023-10-10	2,275	2,336	2,275	2,326	13,900	2,326
2023-10-06	2,279	2,288	2,224	2,278	18,600	2,278
2023-10-05	2,212	2,279	2,212	2,266	24,300	2,266
2023-10-04	2,256	2,280	2,195	2,196	21,200	2,196
2023-10-03	2,325	2,325	2,271	2,271	20,700	2,271
2023-10-02	2,331	2,392	2,331	2,340	14,500	2,340
2023-09-29	2,395	2,395	2,316	2,325	16,400	2,325
2023-09-28	2,398	2,442	2,385	2,395	21,800	2,395
2023-09-27	2,388	2,423	2,361	2,423	33,100	2,423
2023-09-26	2,411	2,438	2,351	2,388	35,000	2,388
2023-09-25	2,460	2,460	2,407	2,411	15,700	2,411
2023-09-22	2,411	2,476	2,380	2,456	21,600	2,456
2023-09-21	2,416	2,479	2,416	2,418	22,100	2,418
2023-09-20	2,452	2,457	2,401	2,406	20,800	2,406
2023-09-19	2,414	2,470	2,414	2,452	18,800	2,452
2023-09-15	2,451	2,465	2,409	2,416	25,500	2,416
2023-09-14	2,399	2,433	2,386	2,433	19,000	2,433
2023-09-13	2,364	2,400	2,363	2,386	21,700	2,386
2023-09-12	2,360	2,360	2,294	2,349	17,100	2,349
2023-09-11	2,248	2,363	2,248	2,352	32,500	2,352
2023-09-08	2,206	2,243	2,205	2,234	27,700	2,234
2023-09-07	2,252	2,260	2,212	2,227	28,500	2,227
2023-09-06	2,232	2,274	2,232	2,269	12,400	2,269
2023-09-05	2,254	2,265	2,211	2,232	19,400	2,232
2023-09-04	2,227	2,263	2,222	2,250	20,400	2,250
2023-09-01	2,193	2,229	2,192	2,224	15,100	2,224
2023-08-31	2,199	2,204	2,190	2,192	8,300	2,192
2023-08-30	2,169	2,215	2,158	2,214	26,100	2,214
2023-08-29	2,153	2,165	2,138	2,147	10,800	2,147
2023-08-28	2,129	2,155	2,126	2,141	6,800	2,141
2023-08-25	2,121	2,140	2,116	2,126	6,200	2,126
2023-08-24	2,083	2,130	2,083	2,121	10,700	2,121
2023-08-23	2,093	2,095	2,080	2,095	6,000	2,095
2023-08-22	2,115	2,115	2,080	2,108	12,400	2,108
2023-08-21	2,076	2,098	2,076	2,087	4,700	2,087
2023-08-18	2,090	2,100	2,069	2,076	10,500	2,076
2023-08-17	2,037	2,091	2,029	2,091	10,000	2,091
2023-08-16	2,064	2,090	2,049	2,049	10,400	2,049
2023-08-15	2,101	2,119	2,083	2,083	14,000	2,083
2023-08-14	2,134	2,150	2,102	2,106	9,200	2,106
2023-08-10	2,089	2,121	2,088	2,112	8,300	2,112
2023-08-09	2,146	2,148	2,091	2,091	11,400	2,091
2023-08-08	2,155	2,161	2,136	2,160	3,900	2,160
2023-08-07	2,110	2,161	2,110	2,155	6,300	2,155
2023-08-04	2,083	2,134	2,081	2,130	10,100	2,130
2023-08-03	2,098	2,125	2,076	2,113	15,300	2,113
2023-08-02	2,152	2,163	2,057	2,120	27,600	2,120
2023-08-01	2,164	2,190	2,116	2,180	12,800	2,180
2023-07-31	2,159	2,178	2,138	2,173	16,900	2,173
2023-07-28	2,056	2,134	2,056	2,128	24,900	2,128
2023-07-27	2,025	2,064	2,025	2,055	11,100	2,055
2023-07-26	2,035	2,038	2,011	2,025	9,000	2,025
2023-07-25	2,025	2,043	2,020	2,030	9,100	2,030
2023-07-24	2,051	2,051	2,025	2,030	6,400	2,030
2023-07-21	2,053	2,059	2,032	2,032	11,800	2,032
2023-07-20	2,050	2,060	2,035	2,051	12,800	2,051
2023-07-19	2,071	2,078	2,057	2,067	12,500	2,067
2023-07-18	2,022	2,061	2,019	2,046	10,700	2,046
2023-07-14	2,039	2,039	2,011	2,016	9,200	2,016
2023-07-13	2,024	2,033	2,007	2,028	9,600	2,028
2023-07-12	2,050	2,061	2,024	2,024	12,800	2,024
2023-07-11	2,077	2,077	2,049	2,050	12,600	2,050
2023-07-10	2,067	2,095	2,054	2,060	14,800	2,060
2023-07-07	2,035	2,065	2,014	2,046	13,400	2,046
2023-07-06	2,061	2,084	2,040	2,040	8,900	2,040
2023-07-05	2,079	2,093	2,064	2,065	13,700	2,065
2023-07-04	2,044	2,084	2,043	2,078	22,500	2,078
2023-07-03	2,037	2,063	2,030	2,030	17,700	2,030
2023-06-30	2,047	2,054	2,036	2,036	9,700	2,036
2023-06-29	2,057	2,060	2,035	2,045	9,400	2,045
2023-06-28	2,047	2,055	2,030	2,050	6,000	2,050
2023-06-27	2,028	2,028	2,014	2,028	4,900	2,028
2023-06-26	2,020	2,034	2,005	2,028	3,900	2,028
2023-06-23	2,053	2,058	2,023	2,033	6,600	2,033
2023-06-22	2,058	2,058	2,020	2,053	15,700	2,053
2023-06-21	2,023	2,041	2,023	2,041	13,400	2,041
2023-06-20	2,016	2,023	2,007	2,023	12,500	2,023
2023-06-19	1,993	2,017	1,990	2,016	13,300	2,016
2023-06-16	1,979	1,990	1,970	1,986	12,700	1,986
2023-06-15	1,980	1,994	1,971	1,971	10,400	1,971
2023-06-14	1,971	1,997	1,971	1,979	7,600	1,979
2023-06-13	1,986	1,996	1,971	1,971	11,200	1,971
2023-06-12	1,979	1,995	1,979	1,986	10,900	1,986
2023-06-09	1,969	1,983	1,969	1,979	20,800	1,979
2023-06-08	1,981	1,981	1,946	1,964	15,000	1,964
2023-06-07	1,993	2,008	1,963	1,966	13,100	1,966
2023-06-06	1,987	2,000	1,984	1,986	9,600	1,986
2023-06-05	1,995	2,017	1,980	1,995	18,600	1,995
2023-06-02	1,961	1,999	1,961	1,993	12,700	1,993
2023-06-01	1,933	1,960	1,918	1,949	15,000	1,949
2023-05-31	1,941	1,968	1,935	1,935	13,600	1,935
2023-05-30	1,950	1,967	1,945	1,954	8,400	1,954
2023-05-29	1,962	1,977	1,951	1,953	9,800	1,953
2023-05-26	1,985	2,000	1,959	1,961	10,400	1,961
2023-05-25	2,000	2,015	1,986	2,001	7,000	2,001
2023-05-24	1,991	2,020	1,991	2,001	3,500	2,001
2023-05-23	1,992	2,001	1,978	1,991	12,800	1,991
2023-05-22	2,010	2,025	1,988	1,988	11,900	1,988
2023-05-19	2,032	2,038	2,007	2,010	13,800	2,010
2023-05-18	2,037	2,067	2,036	2,053	17,800	2,053
2023-05-17	2,013	2,028	2,005	2,028	10,300	2,028
2023-05-16	2,037	2,037	2,001	2,013	9,100	2,013
2023-05-15	2,021	2,049	2,021	2,038	6,600	2,038
2023-05-12	2,018	2,029	2,004	2,021	12,900	2,021
2023-05-11	2,029	2,051	2,027	2,038	5,400	2,038
2023-05-10	2,055	2,069	2,048	2,051	5,000	2,051
2023-05-09	2,047	2,059	2,031	2,055	13,400	2,055
2023-05-08	2,054	2,073	2,037	2,047	11,800	2,047
2023-05-02	2,047	2,074	2,037	2,069	19,800	2,069
2023-05-01	2,068	2,068	2,040	2,052	10,300	2,052
2023-04-28	2,052	2,076	2,040	2,068	12,900	2,068
2023-04-27	2,020	2,039	1,994	2,031	11,400	2,031
2023-04-26	2,014	2,021	2,000	2,017	11,400	2,017
2023-04-25	2,016	2,044	2,014	2,026	8,300	2,026
2023-04-24	2,068	2,070	2,036	2,036	10,200	2,036
2023-04-21	2,082	2,090	2,060	2,060	7,700	2,060
2023-04-20	2,074	2,109	2,071	2,087	20,300	2,087
2023-04-19	2,023	2,057	2,023	2,057	7,900	2,057
2023-04-18	2,033	2,070	2,033	2,057	14,200	2,057
2023-04-17	1,995	2,015	1,985	2,015	10,800	2,015
2023-04-14	1,977	2,003	1,960	1,995	15,000	1,995
2023-04-13	1,975	1,979	1,961	1,977	9,500	1,977
2023-04-12	1,983	1,998	1,970	1,975	9,800	1,975
2023-04-11	1,983	1,989	1,969	1,982	13,200	1,982
2023-04-10	1,995	1,998	1,964	1,971	17,500	1,971
2023-04-07	1,978	2,000	1,974	1,979	12,700	1,979
2023-04-06	1,971	1,984	1,959	1,963	19,100	1,963
2023-04-05	2,014	2,014	1,981	1,995	13,300	1,995
2023-04-04	2,050	2,054	2,005	2,045	17,200	2,045
2023-04-03	2,008	2,051	1,993	2,044	15,800	2,044
2023-03-31	2,007	2,013	1,973	1,984	20,000	1,984
2023-03-30	2,002	2,013	1,973	1,998	29,200	1,998
2023-03-29	2,000	2,043	2,000	2,038	39,100	2,038
2023-03-28	1,988	2,005	1,983	1,987	16,200	1,987
2023-03-27	1,950	1,982	1,940	1,970	19,800	1,970
2023-03-24	1,940	1,946	1,919	1,933	17,300	1,933
2023-03-23	1,985	1,985	1,944	1,959	25,100	1,959
2023-03-22	2,003	2,032	1,992	2,004	20,800	2,004
2023-03-20	1,985	1,987	1,945	1,946	21,500	1,946
2023-03-17	1,983	2,007	1,963	1,988	28,500	1,988
2023-03-16	1,958	1,976	1,935	1,966	35,800	1,966
2023-03-15	2,006	2,059	2,000	2,017	27,400	2,017
2023-03-14	2,003	2,009	1,952	1,970	60,400	1,970
2023-03-13	2,123	2,129	2,038	2,081	45,900	2,081
2023-03-10	2,261	2,268	2,174	2,178	54,800	2,178
2023-03-09	2,260	2,288	2,260	2,274	17,700	2,274
2023-03-08	2,245	2,266	2,239	2,266	15,400	2,266
2023-03-07	2,249	2,274	2,230	2,255	15,000	2,255
2023-03-06	2,260	2,286	2,256	2,257	19,400	2,257
2023-03-03	2,298	2,301	2,238	2,256	30,400	2,256
2023-03-02	2,195	2,295	2,152	2,287	46,000	2,287
2023-03-01	2,139	2,202	2,135	2,191	21,800	2,191
2023-02-28	2,184	2,184	2,136	2,144	14,700	2,144
2023-02-27	2,165	2,193	2,161	2,182	10,000	2,182
2023-02-24	2,169	2,191	2,142	2,163	17,100	2,163
2023-02-22	2,185	2,197	2,169	2,179	11,700	2,179
2023-02-21	2,143	2,177	2,143	2,174	5,600	2,174
2023-02-20	2,154	2,155	2,138	2,143	8,900	2,143
2023-02-17	2,165	2,165	2,141	2,147	8,500	2,147
2023-02-16	2,195	2,195	2,160	2,167	7,100	2,167
2023-02-15	2,192	2,197	2,174	2,175	4,400	2,175
2023-02-14	2,179	2,199	2,176	2,190	7,400	2,190
2023-02-13	2,150	2,215	2,150	2,174	11,400	2,174
2023-02-10	2,128	2,164	2,128	2,150	8,900	2,150
2023-02-09	2,154	2,159	2,130	2,130	5,200	2,130
2023-02-08	2,127	2,170	2,127	2,154	5,500	2,154
2023-02-07	2,121	2,167	2,121	2,141	9,000	2,141
2023-02-06	2,180	2,180	2,113	2,121	14,100	2,121
2023-02-03	2,210	2,210	2,159	2,180	15,700	2,180
2023-02-02	2,219	2,219	2,153	2,190	24,500	2,190
2023-02-01	2,225	2,273	2,225	2,228	8,500	2,228
2023-01-31	2,304	2,307	2,225	2,225	11,500	2,225
2023-01-30	2,233	2,302	2,217	2,294	19,000	2,294
2023-01-27	2,160	2,239	2,145	2,233	19,700	2,233
2023-01-26	2,184	2,184	2,155	2,165	8,200	2,165
2023-01-25	2,215	2,215	2,177	2,184	8,600	2,184
2023-01-24	2,195	2,232	2,195	2,225	12,500	2,225
2023-01-23	2,214	2,250	2,190	2,194	16,100	2,194
2023-01-20	2,155	2,221	2,145	2,213	7,300	2,213
2023-01-19	2,213	2,223	2,150	2,171	16,300	2,171
2023-01-18	2,212	2,223	2,155	2,221	24,700	2,221
2023-01-17	2,212	2,234	2,171	2,223	16,600	2,223
2023-01-16	2,293	2,305	2,218	2,218	24,900	2,218
2023-01-13	2,162	2,348	2,162	2,321	60,000	2,321
2023-01-12	2,067	2,160	2,067	2,156	17,600	2,156
2023-01-11	2,068	2,072	2,047	2,064	6,000	2,064
2023-01-10	2,104	2,130	2,063	2,063	10,200	2,063
2023-01-06	2,100	2,126	2,086	2,102	14,000	2,102
2023-01-05	2,133	2,149	2,102	2,102	18,300	2,102
2023-01-04	2,145	2,145	2,096	2,140	14,300	2,140

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 [2023年度]

8551 (株)北日本銀行の時系列データ [2023年度]