[8363 東証1部] 北國銀行 日足 時系列データ

[8363 東証1部] 北國銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16470.00472.00468.00469.00223000104714000
2017-08-15474.00480.00471.00472.00385000182767000
2017-08-14469.00475.00466.00467.00368000172800000
2017-08-10469.00472.00467.00472.00336000157946000
2017-08-09472.00472.00465.00470.00489000228805000
2017-08-08478.00490.00476.00476.00613000294020000
2017-08-07476.00479.00472.00476.00502000238762000
2017-08-04468.00482.00466.00481.00894000424804000
2017-08-03456.00461.00454.00461.00354000161890000
2017-08-02458.00459.00453.00455.00488000222517000
2017-08-01449.00455.00449.00455.00387000174839000
2017-07-31443.00448.00440.00446.00313000139072000
2017-07-28436.00443.00436.00442.00384000168884000
2017-07-27437.00439.00432.00438.00346000150794000
2017-07-26436.00440.00436.00438.00264000115559000
2017-07-25435.00437.00433.00435.0020900090897000
2017-07-24428.00438.00425.00438.00549000237306000
2017-07-21428.00429.00424.00429.00245000104700000
2017-07-20428.00432.00426.00430.0022800097848000
2017-07-19425.00429.00422.00428.00244000103890000
2017-07-18426.00427.00420.00424.0019200081327000
2017-07-14426.00430.00425.00430.00254000108683000
2017-07-13427.00427.00421.00425.00300000127143000
2017-07-12424.00427.00423.00425.00251000106578000
2017-07-11423.00429.00423.00428.0018600079307000
2017-07-10427.00428.00421.00421.00296000125192000
2017-07-07432.00433.00427.00427.0021000090133000
2017-07-06431.00437.00429.00435.00276000119608000
2017-07-05432.00433.00429.00430.00262000112919000
2017-07-04443.00444.00433.00434.00372000162565000
2017-07-03435.00439.00430.00438.00382000166190000
2017-06-30434.00436.00430.00431.00275000119001000
2017-06-29437.00442.00436.00436.00305000133754000
2017-06-28434.00437.00432.00434.00314000136510000
2017-06-27428.00433.00428.00432.0021500092707000
2017-06-26429.00431.00426.00426.0021600092423000
2017-06-23431.00431.00428.00430.0015600067053000
2017-06-22432.00433.00429.00430.0017400075028000
2017-06-21432.00434.00430.00430.0022900098733000
2017-06-20430.00437.00429.00436.00401000174250000
2017-06-19428.00431.00427.00428.00235000100856000
2017-06-16427.00433.00425.00428.00371000159144000
2017-06-15427.00431.00425.00426.00247000105484000
2017-06-14426.00433.00426.00431.00350000150709000
2017-06-13423.00429.00423.00428.00255000108825000
2017-06-12420.00427.00418.00420.00323000135872000
2017-06-09415.00423.00412.00423.00641000267755000
2017-06-08413.00418.00412.00414.00343000142122000
2017-06-07408.00413.00407.00411.00339000139117000
2017-06-06406.00414.00405.00410.00570000234089000
2017-06-05404.00407.00398.00406.00301000121228000
2017-06-02398.00409.00398.00408.00543000220434000
2017-06-01388.00396.00387.00396.00387000152364000
2017-05-31385.00388.00383.00386.00664000256084000
2017-05-30387.00388.00382.00385.00480000184676000
2017-05-29392.00392.00385.00385.0020600079680000
2017-05-26392.00392.00387.00389.00333000129677000
2017-05-25392.00394.00390.00391.00297000116300000
2017-05-24393.00397.00387.00392.00488000191633000
2017-05-23391.00392.00385.00386.00492000190655000
2017-05-22392.00392.00388.00391.00295000115100000
2017-05-19392.00392.00385.00388.00382000148487000
2017-05-18392.00393.00387.00387.00635000247265000
2017-05-17401.00403.00396.00400.00431000172364000
2017-05-16411.00411.00405.00405.00566000230694000
2017-05-15410.00411.00407.00407.00477000194677000
2017-05-12420.00420.00412.00416.00555000230806000
2017-05-11420.00423.00417.00420.00638000268011000
2017-05-10432.00432.00424.00424.00496000211649000
2017-05-09432.00434.00427.00433.00492000212155000
2017-05-08428.00438.00428.00438.00505000220001000
2017-05-02420.00428.00420.00427.00506000215146000
2017-05-01412.00419.00412.00419.00405000168223000
2017-04-28421.00422.00415.00418.00505000211274000
2017-04-27421.00426.00420.00424.00529000223644000
2017-04-26420.00425.00417.00423.00420000177263000
2017-04-25414.00421.00413.00419.00376000157536000
2017-04-24415.00417.00411.00413.00426000176397000
2017-04-21405.00411.00404.00407.00431000175287000
2017-04-20399.00411.00399.00405.00717000291167000
2017-04-19400.00403.00396.00400.00718000287197000
2017-04-18407.00417.00406.00407.00558000228445000
2017-04-17402.00407.00399.00403.00277000111632000
2017-04-14400.00409.00399.00407.00386000156122000
2017-04-13404.00409.00402.00406.00421000171015000
2017-04-12411.00413.00407.00412.00283000116309000
2017-04-11410.00415.00409.00412.00370000152450000
2017-04-10416.00418.00411.00416.0023200096208000
2017-04-07410.00416.00407.00411.00387000159097000
2017-04-06411.00414.00404.00407.00325000132670000
2017-04-05420.00422.00413.00415.00480000199976000
2017-04-04423.00425.00417.00420.00384000161850000
2017-04-03425.00430.00422.00426.00364000155144000
2017-03-31439.00440.00423.00423.00390000167185000
2017-03-30435.00438.00431.00434.00241000104859000
2017-03-29435.00439.00431.00437.00277000120590000
2017-03-28430.00437.00430.00437.00436000189585000
2017-03-27429.00431.00421.00425.00294000124830000
2017-03-24424.00439.00423.00435.00336000145972000
2017-03-23430.00432.00423.00425.00430000183078000
2017-03-22440.00441.00432.00434.00466000203171000
2017-03-21450.00453.00449.00451.00325000146481000
2017-03-17452.00457.00450.00451.001278000577341000
2017-03-16447.00458.00446.00454.00329000149410000
2017-03-15453.00456.00452.00453.0017200078070000
2017-03-14457.00459.00452.00456.00257000117284000
2017-03-13460.00460.00456.00459.00221000101296000
2017-03-10459.00463.00457.00460.00587000269924000
2017-03-09453.00457.00452.00455.00284000129286000
2017-03-08453.00454.00448.00452.00257000116038000
2017-03-07459.00459.00454.00455.00250000113850000
2017-03-06455.00464.00453.00462.00411000189132000
2017-03-03457.00459.00454.00457.00388000177147000
2017-03-02464.00465.00457.00459.00621000286015000
2017-03-01464.00465.00458.00462.00356000164169000
2017-02-28462.00468.00460.00461.00496000229672000
2017-02-27464.00464.00455.00458.00455000208848000
2017-02-24467.00470.00464.00467.00345000161387000
2017-02-23476.00478.00462.00470.00958000450139000
2017-02-22484.00489.00483.00488.00528000257011000
2017-02-21479.00480.00476.00480.00299000143145000
2017-02-20476.00479.00473.00479.00528000251593000
2017-02-17476.00478.00473.00476.00312000148441000
2017-02-16475.00481.00474.00476.00348000166142000
2017-02-15472.00478.00472.00473.00634000301378000
2017-02-14467.00471.00466.00467.00657000307397000
2017-02-13473.00473.00463.00464.00373000174034000
2017-02-10456.00470.00456.00469.00756000351544000
2017-02-09453.00456.00447.00449.00376000169299000
2017-02-08455.00459.00453.00456.00264000120201000
2017-02-07450.00458.00450.00455.00304000138084000
2017-02-06458.00458.00450.00453.00696000315431000
2017-02-03432.00458.00432.00451.00781000349823000
2017-02-02436.00437.00429.00432.00640000277294000
2017-02-01427.00434.00421.00433.00532000228955000
2017-01-31446.00447.00430.00431.00826000360361000
2017-01-30456.00456.00445.00452.00419000188585000
2017-01-27453.00459.00452.00457.00652000297475000
2017-01-26442.00453.00441.00452.00795000356339000
2017-01-25430.00436.00428.00434.00606000261785000
2017-01-24430.00430.00423.00426.00422000179786000
2017-01-23434.00436.00431.00432.00283000122618000
2017-01-20438.00441.00434.00438.00252000110241000
2017-01-19430.00441.00430.00440.00626000273274000
2017-01-18428.00428.00421.00427.00302000128128000
2017-01-17431.00431.00424.00428.00543000232497000
2017-01-16439.00439.00430.00431.00341000147837000
2017-01-13434.00440.00432.00439.00456000199125000
2017-01-12431.00440.00427.00437.00629000272982000
2017-01-11430.00435.00430.00433.0021500093032000
2017-01-10433.00435.00430.00431.00337000145641000
2017-01-06436.00438.00433.00436.00386000168265000
2017-01-05438.00441.00434.00440.00827000362160000
2017-01-04422.00436.00422.00436.00630000271459000
2016-12-30415.00418.00411.00416.00428000177533000
2016-12-29413.00418.00412.00415.00490000202855000
2016-12-28412.00417.00412.00416.00302000125282000
2016-12-27410.00418.00407.00411.00532000219325000
2016-12-26415.00417.00413.00414.00468000193942000
2016-12-22417.00419.00413.00417.00645000268855000
2016-12-21414.00421.00414.00417.00642000267830000
2016-12-20414.00420.00412.00418.00491000204638000
2016-12-19414.00417.00412.00416.00456000189209000
2016-12-16420.00429.00418.00418.001268000533949000
2016-12-15408.00418.00407.00417.00796000329470000
2016-12-14410.00410.00406.00408.00426000173788000
2016-12-13412.00416.00408.00414.00350000144567000
2016-12-12417.00419.00405.00412.00581000239338000
2016-12-09413.00420.00413.00418.00888000369656000
2016-12-08410.00417.00408.00416.00658000271924000
2016-12-07404.00410.00402.00410.00667000271628000
2016-12-06405.00410.00403.00408.00578000235625000
2016-12-05406.00406.00398.00401.00446000178680000
2016-12-02403.00410.00403.00407.00742000301379000
2016-12-01399.00411.00398.00405.00942000380197000
2016-11-30396.00398.00392.00397.00386000152781000
2016-11-29394.00398.00391.00395.00376000148393000
2016-11-28390.00396.00389.00394.00518000203196000
2016-11-25393.00397.00390.00393.00521000204430000
2016-11-24398.00399.00390.00392.00548000215767000
2016-11-22398.00398.00394.00397.00363000144070000
2016-11-21396.00398.00393.00398.00392000155260000
2016-11-18397.00397.00390.00393.00400000157137000
2016-11-17386.00392.00382.00390.00473000183229000
2016-11-16386.00392.00381.00391.00720000278872000
2016-11-15377.00386.00376.00384.00839000320134000
2016-11-14364.00378.00364.00378.00643000239569000
2016-11-11369.00378.00359.00363.00684000250954000
2016-11-10362.00366.00356.00365.00632000229351000
2016-11-09358.00362.00329.00334.00753000256579000
2016-11-08358.00361.00354.00357.00307000109775000
2016-11-07354.00362.00352.00357.00459000163383000
2016-11-04349.00349.00341.00349.00338000117173000
2016-11-02349.00352.00345.00350.00382000133220000
2016-11-01355.00355.00349.00352.00441000154865000
2016-10-31370.00370.00350.00352.00754000268234000
2016-10-28360.00369.00360.00366.00792000288921000
2016-10-27350.00359.00350.00357.00433000153547000
2016-10-26352.00353.00347.00352.00437000153207000
2016-10-25347.00353.00346.00353.00762000267372000
2016-10-24339.00354.00339.00347.00975000339326000
2016-10-21333.00340.00333.00336.00351000118179000
2016-10-20328.00335.00328.00334.00454000150782000
2016-10-19330.00332.00327.00330.0026300086696000
2016-10-18328.00331.00326.00331.00531000174727000
2016-10-17326.00331.00326.00329.00327000107612000
2016-10-14322.00329.00321.00327.00414000134956000
2016-10-13321.00326.00316.00323.00377000121334000
2016-10-12321.00325.00321.00321.0026800086292000
2016-10-11323.00327.00323.00326.0019500063419000
2016-10-07325.00327.00322.00325.0027800090164000
2016-10-06326.00329.00325.00326.00389000127252000
2016-10-05318.00326.00314.00326.00524000169302000
2016-10-04311.00320.00311.00317.00426000134393000
2016-10-03306.00311.00300.00309.00483000148271000
2016-09-30311.00311.00303.00304.00535000163587000
2016-09-29317.00322.00314.00319.0029600094203000
2016-09-28317.00317.00307.00315.00335000104716000
2016-09-27316.00318.00306.00318.00582000182258000
2016-09-26326.00326.00320.00320.0028700092454000
2016-09-23327.00330.00322.00328.00477000155951000
2016-09-21313.00333.00303.00333.00781000250257000
2016-09-20308.00320.00307.00312.00493000154318000
2016-09-16300.00314.00298.00311.00538000166288000
2016-09-15301.00302.00296.00298.0027800082981000
2016-09-14303.00307.00299.00305.0024500074477000
2016-09-13309.00311.00304.00307.0016400050360000
2016-09-12310.00313.00305.00308.0025500078506000
2016-09-09315.00318.00313.00315.0024100075976000
2016-09-08315.00319.00312.00316.0018500058464000
2016-09-07311.00317.00309.00317.0030400095240000
2016-09-06313.00316.00312.00314.0025400079666000
2016-09-05320.00320.00310.00311.00346000108800000
2016-09-02318.00319.00312.00318.00575000181824000
2016-09-01314.00319.00309.00317.00520000163672000
2016-08-31308.00314.00307.00313.00536000166877000
2016-08-30300.00307.00300.00306.00352000107125000
2016-08-29297.00302.00297.00299.0020800062175000
2016-08-26293.00294.00290.00293.0029000084839000
2016-08-25294.00296.00291.00295.0025700075482000
2016-08-24295.00298.00294.00294.0018400054382000
2016-08-23301.00303.00292.00295.00371000109948000
2016-08-22297.00301.00294.00300.0024300072429000
2016-08-19296.00298.00293.00295.00348000102675000
2016-08-18298.00305.00294.00296.00460000137057000
2016-08-17292.00301.00292.00300.0032800097102000
2016-08-16302.00304.00295.00295.00414000123307000
2016-08-15301.00306.00300.00301.0026500080186000
2016-08-12319.00319.00298.00301.00710000216175000
2016-08-10319.00319.00311.00316.0023300073374000

   ※ 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。 

s7db.com Twitter Blog