[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 
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
2016-08-09318.00318.00314.00317.00335000106060000
2016-08-08313.00319.00312.00316.00582000183812000
2016-08-05310.00313.00306.00307.0030500094367000
2016-08-04304.00310.00302.00310.00353000108133000
2016-08-03310.00311.00301.00302.00411000125194000
2016-08-02322.00325.00314.00317.00562000179439000
2016-08-01316.00326.00309.00326.00736000235206000
2016-07-29306.00325.00301.00324.00736000231427000
2016-07-28311.00313.00307.00308.00346000106897000
2016-07-27316.00318.00313.00317.00643000203177000
2016-07-26308.00315.00307.00313.00402000125180000
2016-07-25309.00313.00304.00308.00464000143148000
2016-07-22305.00316.00303.00309.00414000128027000
2016-07-21310.00316.00306.00310.00323000100466000
2016-07-20308.00308.00300.00308.0023100070301000
2016-07-19308.00310.00304.00309.00397000122006000
2016-07-15304.00307.00301.00304.00729000221664000
2016-07-14300.00304.00296.00301.00432000129860000
2016-07-13298.00302.00295.00300.00623000186493000
2016-07-12292.00300.00291.00293.00595000175923000
2016-07-11271.00289.00271.00286.00430000121268000
2016-07-08270.00273.00265.00266.00414000110988000
2016-07-07270.00274.00268.00272.0018100049254000
2016-07-06272.00274.00265.00269.00423000113648000
2016-07-05275.00276.00271.00276.0023200063510000
2016-07-04280.00280.00276.00276.0028900080238000
2016-07-01279.00284.00275.00280.0021900061342000
2016-06-30281.00285.00276.00276.0031400087869000
2016-06-29275.00281.00275.00278.0019000052766000
2016-06-28270.00278.00265.00273.00370000100540000
2016-06-27268.00276.00268.00274.0029900081329000
2016-06-24288.00292.00262.00265.00578000157711000
2016-06-23281.00290.00281.00288.0030400087135000
2016-06-22285.00286.00280.00283.0034500097720000
2016-06-21279.00286.00277.00285.0024000067995000
2016-06-20278.00284.00277.00282.0027300076797000
2016-06-17275.00278.00274.00275.00481000132548000
2016-06-16279.00281.00269.00272.00545000148923000
2016-06-15275.00282.00273.00279.0031500087762000
2016-06-14275.00278.00273.00275.0033200091264000
2016-06-13284.00284.00276.00277.00473000132081000
2016-06-10296.00297.00287.00288.00911000265421000
2016-06-09300.00302.00298.00299.0025400076078000
2016-06-08303.00304.00300.00303.0025000075450000
2016-06-07304.00306.00302.00304.0021800066314000
2016-06-06300.00304.00298.00303.00362000109184000
2016-06-03306.00307.00303.00306.0025600078075000
2016-06-02315.00315.00302.00303.00379000116462000
2016-06-01316.00320.00312.00316.0020900066115000
2016-05-31316.00319.00313.00318.00363000115344000
2016-05-30316.00316.00313.00316.0021100066441000
2016-05-27321.00321.00311.00313.0026800084079000
2016-05-26322.00324.00318.00320.0027600088660000
2016-05-25321.00322.00317.00320.00326000104010000
2016-05-24322.00323.00315.00317.00359000114124000
2016-05-23320.00324.00314.00322.00395000126276000
2016-05-20312.00320.00312.00320.00340000107926000
2016-05-19316.00321.00313.00314.00427000134864000
2016-05-18302.00313.00301.00313.00457000140987000
2016-05-17301.00303.00295.00302.00415000124142000
2016-05-16297.00304.00297.00298.0031500094552000
2016-05-13314.00315.00296.00298.00456000137895000
2016-05-12303.00316.00303.00313.00434000135364000
2016-05-11311.00315.00308.00309.0031400097473000
2016-05-10302.00311.00299.00311.00566000173599000
2016-05-09304.00307.00300.00300.0025400076842000
2016-05-06303.00308.00296.00304.00549000165423000
2016-05-02303.00310.00296.00299.00905000272792000
2016-04-28335.00335.00309.00310.00865000277121000
2016-04-27326.00333.00324.00333.00950000314374000
2016-04-26328.00329.00319.00326.00398000129044000
2016-04-25333.00333.00324.00330.00628000206058000
2016-04-22318.00335.00317.00332.001111000362121000
2016-04-21322.00324.00316.00321.001207000385998000
2016-04-20312.00317.00309.00314.00844000264164000
2016-04-19309.00311.00305.00310.00806000248528000
2016-04-18294.00298.00289.00296.001402000413027000
2016-04-15298.00298.00291.00294.00687000201799000
2016-04-14294.00299.00291.00298.00501000148281000
2016-04-13285.00290.00282.00289.0027300078432000
2016-04-12273.00284.00273.00282.00380000106309000
2016-04-11272.00275.00270.00272.00637000173507000
2016-04-08268.00280.00266.00276.00605000165144000
2016-04-07268.00274.00267.00272.00569000154149000
2016-04-06276.00282.00266.00268.00840000227289000
2016-04-05281.00281.00271.00273.00749000205482000
2016-04-04285.00293.00282.00284.00652000186124000
2016-04-01299.00299.00283.00285.001107000317174000
2016-03-31298.00305.00295.00296.00619000184659000
2016-03-30300.00301.00292.00298.00908000269823000
2016-03-29301.00304.00299.00302.00573000172593000
2016-03-28307.00308.00300.00307.00590000179582000
2016-03-25301.00304.00298.00301.00746000224307000
2016-03-24310.00310.00300.00302.00909000275485000
2016-03-23316.00317.00310.00311.001114000347876000
2016-03-22317.00322.00313.00316.00977000309182000
2016-03-18316.00320.00310.00314.0043180001354561000
2016-03-17311.00320.00311.00316.001092000345265000
2016-03-16308.00314.00308.00310.001014000315256000
2016-03-15312.00318.00309.00310.001221000380614000
2016-03-14304.00316.00304.00313.001080000336267000
2016-03-11291.00303.00291.00300.001265000376375000
2016-03-10292.00296.00292.00293.00916000268840000
2016-03-09296.00296.00288.00289.001148000334595000
2016-03-08303.00305.00295.00297.001045000312583000
2016-03-07300.00307.00300.00303.001217000369323000
2016-03-04295.00304.00294.00299.001539000461341000
2016-03-03294.00313.00293.00294.002024000609939000
2016-03-02298.00298.00292.00294.00899000265196000
2016-03-01287.00294.00285.00291.00898000260553000
2016-02-29298.00300.00287.00287.001267000370882000
2016-02-26282.00284.00275.00278.0035700099577000
2016-02-25273.00284.00273.00281.00402000112665000
2016-02-24269.00280.00267.00273.00713000195343000
2016-02-23282.00282.00271.00273.00551000151916000
2016-02-22280.00283.00274.00277.00507000140865000
2016-02-19283.00286.00277.00278.00531000148772000
2016-02-18287.00289.00281.00285.00527000150549000
2016-02-17283.00290.00275.00279.00681000191492000
2016-02-16285.00292.00282.00284.00514000147360000
2016-02-15284.00290.00279.00287.00751000214352000
2016-02-12268.00279.00265.00270.001098000299109000
2016-02-10294.00297.00272.00275.00963000269461000
2016-02-09299.00299.00287.00295.00996000293653000
2016-02-08300.00311.00300.00307.00627000191755000
2016-02-05301.00309.00300.00301.00527000159441000
2016-02-04310.00317.00304.00305.00691000214275000
2016-02-03315.00318.00310.00313.00633000199079000
2016-02-02316.00326.00315.00318.00727000232672000
2016-02-01333.00334.00318.00321.001027000331745000
2016-01-29343.00349.00320.00335.001024000344175000
2016-01-28341.00347.00337.00338.00496000169260000
2016-01-27341.00348.00341.00345.00445000153261000
2016-01-26341.00342.00333.00334.00585000196783000
2016-01-25350.00353.00344.00347.0027900097229000
2016-01-22336.00348.00334.00348.00626000213681000
2016-01-21336.00344.00330.00330.00586000197720000
2016-01-20351.00352.00341.00341.00446000154262000
2016-01-19357.00359.00350.00355.00459000162097000
2016-01-18356.00359.00351.00356.00300000106643000
2016-01-15361.00368.00359.00363.00591000214151000
2016-01-14360.00363.00352.00359.00776000276718000
2016-01-13364.00372.00364.00368.00303000111508000
2016-01-12370.00371.00361.00361.00661000241331000
2016-01-08381.00387.00372.00374.00650000246357000
2016-01-07391.00396.00383.00385.00451000174502000
2016-01-06396.00399.00388.00391.00282000110572000
2016-01-05397.00402.00393.00398.00438000174152000
2016-01-04397.00406.00394.00395.00561000223636000
2015-12-30407.00408.00402.00403.00489000198056000
2015-12-29389.00406.00389.00403.00561000225441000
2015-12-28385.00396.00385.00392.00350000137482000
2015-12-25393.00393.00383.00385.00291000111973000
2015-12-24392.00392.00387.00388.0023800092599000
2015-12-22386.00394.00386.00390.00405000158158000
2015-12-21391.00392.00385.00387.00471000182281000
2015-12-18395.00402.00392.00395.00628000248442000
2015-12-17402.00402.00396.00397.00661000262945000
2015-12-16388.00397.00388.00395.00457000180258000
2015-12-15395.00397.00386.00387.00399000155661000
2015-12-14388.00400.00388.00397.00648000256876000
2015-12-11391.00398.00391.00396.00826000325539000
2015-12-10395.00399.00391.00394.00733000289200000
2015-12-09399.00401.00394.00399.00481000191721000
2015-12-08408.00408.00400.00400.00696000279693000
2015-12-07414.00417.00408.00408.00666000274158000
2015-12-04404.00408.00403.00407.00584000236635000
2015-12-03409.00409.00405.00407.00501000204048000
2015-12-02409.00414.00407.00411.00555000228255000

   ※ 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