[8325 東証1部] 北越銀行 日足 時系列データ

[8325 東証1部] 北越銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082409.002456.002409.002452.0049900120975400
2017-12-072475.002494.002451.002459.001770043715400
2017-12-062533.002552.002474.002481.001970049238700
2017-12-052505.002558.002488.002555.002690068084000
2017-12-042518.002534.002488.002490.001580039721600
2017-12-012499.002520.002488.002514.001630040913100
2017-11-302498.002519.002473.002496.002540063443600
2017-11-292440.002489.002440.002477.001810044678500
2017-11-282427.002437.002414.002417.001290031253600
2017-11-272449.002449.002422.002434.001030025090200
2017-11-242418.002446.002410.002437.00970023588500
2017-11-222461.002469.002427.002429.001990048569200
2017-11-212442.002481.002442.002460.001980048650100
2017-11-202424.002452.002402.002447.002390058164800
2017-11-172456.002500.002401.002401.003480084389500
2017-11-162472.002487.002453.002454.001440035479500
2017-11-152523.002523.002434.002473.002630065152900
2017-11-142557.002572.002530.002535.001610040903000
2017-11-132560.002605.002560.002576.001560040230200
2017-11-102549.002618.002549.002581.001520039234300
2017-11-092650.002650.002575.002596.003390088251400
2017-11-082677.002677.002601.002621.003290086648600
2017-11-072581.002644.002573.002627.002670069666100
2017-11-062689.002689.002601.002608.003240085071700
2017-11-022704.002723.002678.002704.002200059576900
2017-11-012729.002739.002697.002708.002050055566200
2017-10-312712.002752.002712.002739.002120058059900
2017-10-302728.002757.002682.002728.0095700261125000
2017-10-272750.002799.002705.002713.0075200207137100
2017-10-262710.002766.002710.002754.0056000153882600
2017-10-252660.002748.002655.002703.0061800167796900
2017-10-242594.002656.002584.002646.002450064428100
2017-10-232598.002598.002556.002584.002270058497200
2017-10-202570.002580.002540.002552.002650067850800
2017-10-192585.002600.002573.002586.002680069290400
2017-10-182609.002609.002570.002599.002980077160900
2017-10-172605.002611.002568.002600.002970077010200
2017-10-162557.002602.002555.002592.0048100124555300
2017-10-132551.002563.002523.002544.003200081439400
2017-10-122586.002587.002552.002568.001830046967500
2017-10-112573.002582.002552.002573.001350034754500
2017-10-102593.002605.002570.002577.002430062776300
2017-10-062586.002616.002584.002596.002480064474800
2017-10-052579.002586.002566.002586.001590040988000
2017-10-042548.002577.002544.002577.002210056613600
2017-10-032537.002573.002533.002564.002920074559800
2017-10-022542.002547.002515.002526.003280082881000
2017-09-292561.002572.002546.002557.001630041734700
2017-09-282567.002580.002541.002572.002100053773300
2017-09-272560.002574.002527.002537.001740044220600
2017-09-262578.002604.002558.002603.003360086990800
2017-09-252571.002594.002559.002585.001790046103400
2017-09-222499.002565.002499.002556.003510088870900
2017-09-212538.002598.002512.002518.0044400113064700
2017-09-202518.002518.002474.002491.003730092945500
2017-09-192499.002545.002492.002518.0050100126146600
2017-09-152405.002469.002405.002469.0042300103791100
2017-09-142411.002445.002411.002427.003120075899900
2017-09-132376.002430.002376.002414.001960047260600
2017-09-122395.002395.002365.002370.002990071009000
2017-09-112397.002422.002344.002345.0042900101873400
2017-09-082416.002429.002387.002389.0063500153013000
2017-09-072435.002479.002433.002465.001780043600500
2017-09-062471.002471.002415.002434.0041600101343300
2017-09-052520.002533.002500.002500.001710042933300
2017-09-042579.002595.002512.002522.002370060241300
2017-09-012595.002627.002565.002612.001820047305200
2017-08-312540.002579.002532.002563.002400061466600
2017-08-302534.002569.002510.002531.001400035502000
2017-08-292482.002518.002458.002504.0053800134341300
2017-08-282550.002559.002510.002528.002120053586500
2017-08-252558.002600.002557.002560.001880048381400
2017-08-242545.002595.002545.002577.001300033528900
2017-08-232584.002584.002542.002556.001760044979200
2017-08-222550.002566.002550.002554.00900023016000
2017-08-212591.002591.002552.002557.002380061095000
2017-08-182600.002600.002562.002571.002590066734500
2017-08-172628.002628.002602.002606.001570040991600
2017-08-162661.002672.002626.002633.001880049606500
2017-08-152713.002719.002672.002673.001580042535700
2017-08-142691.002720.002668.002671.002280061280600
2017-08-102692.002754.002692.002753.001440039305900
2017-08-092727.002727.002687.002714.001250033847400
2017-08-082752.002761.002728.002756.001330036591700
2017-08-072730.002756.002714.002750.002830077632500
2017-08-042703.002732.002700.002730.002150058435500
2017-08-032685.002716.002683.002716.001620043753500
2017-08-022710.002710.002665.002700.001390037433000
2017-08-012669.002720.002618.002710.003220086158900
2017-07-312635.002658.002613.002619.002890076044800
2017-07-282639.002653.002628.002653.001740045995100
2017-07-272666.002682.002623.002643.002040054038000
2017-07-262641.002676.002641.002662.001150030580900
2017-07-252626.002654.002626.002641.001010026635800
2017-07-242643.002654.002618.002648.002040053871100
2017-07-212648.002668.002601.002653.002260059749000
2017-07-202623.002666.002623.002655.001190031579900
2017-07-192648.002665.002629.002636.001560041288900
2017-07-182633.002654.002604.002647.001570041348600
2017-07-142608.002655.002608.002636.002350061855400
2017-07-132663.002664.002623.002623.001410037189800
2017-07-122675.002675.002647.002650.001120029737600
2017-07-112649.002690.002641.002682.001390037097700
2017-07-102645.002676.002645.002647.001500039795400
2017-07-072660.002682.002632.002637.002140056734300
2017-07-062673.002699.002673.002690.001160031182100
2017-07-052663.002694.002662.002693.001990053357400
2017-07-042729.002729.002667.002684.001980053367600
2017-07-032687.002708.002664.002698.001940052123400
2017-06-302682.002704.002651.002670.003600096270400
2017-06-292740.002775.002702.002717.002070056429800
2017-06-282706.002739.002705.002730.001850050404500
2017-06-272715.002738.002700.002731.003050083070200
2017-06-262705.002712.002686.002686.001260033983300
2017-06-232690.002734.002690.002714.001800048856100
2017-06-222692.002720.002692.002700.001510040847700
2017-06-212689.002714.002681.002692.001370036955600
2017-06-202698.002742.002686.002712.003020082134700
2017-06-192681.002703.002670.002683.001850049664300
2017-06-162650.002706.002650.002706.002330062651100
2017-06-152665.002674.002641.002641.002220058882500
2017-06-142685.002714.002671.002671.001320035470300
2017-06-132660.002704.002660.002682.001290034722100
2017-06-122675.002758.002664.002668.001510040547700
2017-06-092691.002728.002670.002709.0044100118974700
2017-06-082691.002723.002691.002696.002210059732200
2017-06-072712.002719.002686.002707.002200059526200
2017-06-062747.002765.002707.002711.003050083606500
2017-06-052716.002739.002625.002729.002500067493700
2017-06-022663.002757.002660.002740.003130085325300
2017-06-012610.002684.002610.002642.002920077274200
2017-05-312663.002671.002604.002610.002240058824800
2017-05-302699.002699.002651.002668.001190031724600
2017-05-292717.002747.002699.002699.00970026346300
2017-05-262771.002771.002707.002714.001220033283100
2017-05-252772.002811.002767.002772.001280035678800
2017-05-242783.002822.002749.002796.002740076429300
2017-05-232754.002777.002742.002759.002340064563600
2017-05-222752.002779.002736.002754.001790049330700
2017-05-192751.002777.002739.002759.003320091630300
2017-05-182817.002819.002764.002767.003420095068400
2017-05-172843.002854.002819.002841.002020057336000
2017-05-162855.002880.002850.002870.001540044072600
2017-05-152818.002883.002818.002855.002650075689700
2017-05-122868.002918.002850.002918.002280065979500
2017-05-112880.002926.002859.002914.002150062322000
2017-05-102852.002889.002850.002875.0038300109920500
2017-05-092924.002934.002904.002932.002460071893200
2017-05-082828.002956.002828.002956.0044400129731900
2017-05-022764.002827.002746.002813.002840079485000
2017-05-012704.002754.002692.002753.001370037355300
2017-04-282714.002745.002714.002730.002490067927300
2017-04-272764.002767.002729.002764.001660045788800
2017-04-262750.002758.002735.002743.001540042294300
2017-04-252682.002739.002682.002720.002470067259100
2017-04-242678.002693.002657.002678.002310061865700
2017-04-212594.002633.002574.002615.002390062274400
2017-04-202545.002609.002529.002572.002530065284500
2017-04-192536.002573.002505.002545.002930074483900
2017-04-182581.002620.002556.002573.002220057439900
2017-04-172560.002567.002517.002540.001610040862900
2017-04-142555.002596.002550.002576.001840047332200
2017-04-132590.002605.002562.002590.003350086687200
2017-04-122660.002673.002616.002640.003490092227200
2017-04-112720.002729.002684.002707.002400065065600
2017-04-102709.002731.002668.002722.001920051979500
2017-04-072717.002750.002670.002670.003170085514000
2017-04-062729.002730.002692.002701.0045400122978100
2017-04-052821.002829.002775.002779.0045600127093800
2017-04-042860.002886.002840.002860.003110088987900
2017-04-032869.002898.002850.002877.002910083730400
2017-03-312985.003035.002872.002872.0059600175349100
2017-03-302944.002981.002932.002947.0050100148346400
2017-03-292925.002934.002868.002925.0047400137807200
2017-03-282861.002967.002861.002950.0096700282315800
2017-03-272826.002837.002770.002832.0049600139620500
2017-03-242779.002888.002779.002832.003420096882000
2017-03-232799.002800.002738.002778.0068800190329500
2017-03-222841.002865.002817.002826.0039000110488200
2017-03-212978.002978.002887.002890.0058600171386300
2017-03-172810.002950.002805.002950.00150700432586800
2017-03-162750.002756.002725.002748.003170086971000
2017-03-152755.002765.002752.002764.001370037792300
2017-03-142756.002765.002739.002762.002320063954100
2017-03-132724.002752.002699.002748.002000054744600
2017-03-102735.002735.002708.002725.0055500151438700
2017-03-092691.002698.002670.002691.001930051862100
2017-03-082682.002686.002662.002672.001790047840800
2017-03-072695.002697.002682.002690.001450039002100
2017-03-062681.002707.002656.002693.002160058009300
2017-03-032681.002702.002671.002681.001710045849400
2017-03-022710.002729.002683.002687.002030054773300
2017-03-012677.002709.002677.002699.003090083183200
2017-02-282662.002742.002662.002709.0040200109137300
2017-02-272671.002684.002637.002662.0037800100647400
2017-02-242680.002716.002680.002692.001620043672100
2017-02-232760.002760.002672.002704.002870077521000
2017-02-222768.002769.002740.002763.00810022365900
2017-02-212745.002759.002728.002751.001990054658200
2017-02-202729.002744.002703.002744.00970026500300
2017-02-172710.002737.002704.002729.001300035429200
2017-02-162762.002775.002708.002716.003080084435600
2017-02-152770.002770.002748.002759.001470040650100
2017-02-142755.002775.002739.002739.001960054041200
2017-02-132774.002775.002735.002748.001440039629300
2017-02-102705.002755.002705.002748.003480095483500
2017-02-092703.002703.002665.002692.001440038685100
2017-02-082675.002713.002661.002706.001440038680200
2017-02-072681.002720.002681.002695.002260060988800
2017-02-062745.002751.002697.002706.002190059577200
2017-02-032638.002740.002638.002720.0037600102054400
2017-02-022705.002705.002630.002632.002530067330700
2017-02-012688.002712.002657.002704.001670045006100
2017-01-312680.002708.002660.002676.001480039620300
2017-01-302718.002740.002681.002708.001510040883500
2017-01-272676.002737.002676.002720.002920079357000
2017-01-262650.002689.002638.002688.001740046459800
2017-01-252621.002626.002605.002611.001340035044200
2017-01-242625.002625.002571.002575.001360035153300
2017-01-232619.002644.002610.002612.001010026471700
2017-01-202653.002669.002631.002664.001500039828900
2017-01-192620.002658.002594.002653.002000052688100
2017-01-182600.002611.002566.002601.001440037271800
2017-01-172650.002650.002580.002608.002830073820200
2017-01-162698.002709.002646.002659.001560041614700
2017-01-132671.002729.002671.002715.002740074163100
2017-01-122727.002727.002681.002693.002690072635400
2017-01-112681.002739.002665.002735.003570097118500
2017-01-102689.002700.002657.002682.002900077700400
2017-01-062697.002721.002607.002689.002590069648300
2017-01-052764.002770.002705.002725.003450094162900
2017-01-042656.002774.002656.002764.0054800149670400
2016-12-302625.002650.002614.002646.001680044278600
2016-12-292650.002654.002612.002652.002540067046600
2016-12-282647.002670.002630.002650.002350062278300
2016-12-272625.002672.002609.002644.003260086184900
2016-12-262675.002675.002616.002622.001880049476100
2016-12-222678.002679.002642.002655.003390090043100
2016-12-212665.002700.002640.002668.0059100157892900
2016-12-202657.002673.002630.002663.003200084942400
2016-12-192657.002691.002648.002688.002280061068900
2016-12-162720.002739.002656.002656.0061300165008300
2016-12-152690.002715.002668.002699.002270061198100
2016-12-142701.002701.002656.002676.002480066383600
2016-12-132646.002720.002640.002716.003560096111900
2016-12-122683.002715.002633.002687.003100083063800
2016-12-092648.002687.002626.002672.0062800166753300
2016-12-082629.002654.002607.002634.0038100100267900
2016-12-072591.002644.002560.002637.003300086446400
2016-12-062592.002619.002547.002558.003410087828200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter