[8551 東証1部] 北日本銀行 日足 時系列データ

[8551 東証1部] 北日本銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233085.003085.003055.003065.00350010744500
2017-08-223070.003090.003050.003055.00400012284000
2017-08-213050.003070.003045.003050.0025007630000
2017-08-183090.003090.003040.003060.00900027637500
2017-08-173080.003100.003080.003100.0028008669000
2017-08-163105.003110.003080.003080.00510015774000
2017-08-153110.003170.003110.003120.00330010358500
2017-08-143155.003155.003105.003105.00330010317500
2017-08-103155.003155.003110.003155.00370011596000
2017-08-093190.003190.003080.003135.00720022550500
2017-08-083170.003220.003170.003195.0020006396500
2017-08-073200.003200.003190.003190.0018005751000
2017-08-043175.003210.003170.003190.0031009900500
2017-08-033175.003190.003145.003190.00350011091000
2017-08-023240.003240.003200.003205.00590019060500
2017-08-013200.003245.003190.003240.00610019628500
2017-07-313215.003215.003165.003165.0026008286500
2017-07-283185.003220.003175.003190.00530016908000
2017-07-273190.003200.003160.003165.00320010169000
2017-07-263175.003195.003145.003180.0030009513500
2017-07-253150.003185.003135.003140.0017005358500
2017-07-243155.003165.003135.003155.00470014820000
2017-07-213135.003170.003135.003155.00440013877000
2017-07-203160.003215.003075.003160.00950029721000
2017-07-193170.003230.003145.003185.00550017489500
2017-07-183175.003175.003135.003175.00740023433000
2017-07-143160.003190.003130.003175.00380012054000
2017-07-133165.003165.003135.003155.0031009790000
2017-07-123175.003180.003140.003155.0019005995500
2017-07-113185.003190.003155.003155.0021006651000
2017-07-103150.003210.003150.003165.00480015208500
2017-07-073215.003235.003145.003145.00500015877500
2017-07-063275.003300.003245.003245.0026008496500
2017-07-053270.003275.003205.003260.00810026375500
2017-07-043335.003335.003280.003285.001050034819000
2017-07-033250.003330.003245.003300.00640021014000
2017-06-303235.003250.003225.003250.00310010045500
2017-06-293230.003250.003205.003235.00480015482000
2017-06-283170.003220.003170.003220.00370011852000
2017-06-273195.003195.003155.003160.00410013034000
2017-06-263190.003190.003160.003160.0012003797500
2017-06-233165.003190.003160.003170.0014004441500
2017-06-223195.003195.003165.003180.0026008272500
2017-06-213190.003210.003160.003160.0031009854500
2017-06-203200.003245.003195.003225.001030033035000
2017-06-193165.003190.003165.003190.00540017130500
2017-06-163190.003190.003160.003165.00350011112500
2017-06-153150.003160.003145.003145.0028008817500
2017-06-143190.003190.003155.003160.00450014265000
2017-06-133150.003200.003150.003155.00420013314500
2017-06-123155.003180.003130.003130.00380011945500
2017-06-093150.003180.003130.003160.00840026481500
2017-06-083140.003155.003125.003150.00340010683500
2017-06-073155.003155.003105.003140.00490015350500
2017-06-063110.003170.003110.003130.00560017609000
2017-06-053135.003135.003095.003110.00850026414000
2017-06-023120.003185.003085.003175.001170036732000
2017-06-013095.003140.003095.003130.00450014035000
2017-05-313140.003140.003070.003080.00630019515500
2017-05-303165.003195.003095.003120.00600018742000
2017-05-293120.003135.003115.003135.0019005941000
2017-05-263125.003135.003105.003115.0026008108000
2017-05-253185.003185.003145.003150.00340010754000
2017-05-243210.003210.003190.003205.00330010571500
2017-05-233175.003220.003165.003190.00430013717500
2017-05-223160.003210.003160.003175.00490015576500
2017-05-193195.003210.003190.003195.00590018856000
2017-05-183230.003230.003185.003215.00800025748000
2017-05-173220.003240.003205.003240.00450014532000
2017-05-163165.003225.003165.003220.00490015680500
2017-05-153190.003190.003135.003165.00690021843000
2017-05-123240.003265.003200.003235.00700022640500
2017-05-113235.003295.003220.003285.00630020587000
2017-05-103285.003325.003250.003260.00980032186000
2017-05-093345.003345.003280.003315.00810026763000
2017-05-083285.003345.003275.003335.00950031559000
2017-05-023245.003275.003230.003250.001130036780000
2017-05-013205.003235.003175.003235.00550017629000
2017-04-283245.003245.003215.003215.00420013530000
2017-04-273225.003245.003225.003245.00620020085000
2017-04-263200.003245.003200.003215.00520016762000
2017-04-253180.003220.003150.003200.00580018553000
2017-04-243160.003190.003120.003180.00490015533000
2017-04-213110.003150.003080.003105.00380011799500
2017-04-202991.003095.002991.003075.00610018585100
2017-04-193005.003030.002963.003000.00820024575800
2017-04-183045.003115.003035.003035.002400073272500
2017-04-173015.003030.003000.003030.00370011161500
2017-04-143045.003045.003015.003040.00790023994500
2017-04-133025.003105.003025.003095.00420012923500
2017-04-123105.003105.003060.003080.00380011710000
2017-04-113110.003135.003110.003120.0030009368500
2017-04-103150.003165.003125.003150.0031009758000
2017-04-073140.003150.003105.003145.00530016629500
2017-04-063140.003140.003085.003090.00510015835500
2017-04-053170.003190.003135.003140.00880027739500
2017-04-043230.003250.003055.003200.001580050366000
2017-04-033220.003245.003155.003225.001360043668000
2017-03-313325.003340.003215.003215.001030033636500
2017-03-303295.003300.003260.003285.00550018064500
2017-03-293320.003320.003245.003315.001640054085500
2017-03-283320.003400.003295.003400.0033100110826000
2017-03-273270.003300.003235.003270.001920062844000
2017-03-243200.003315.003200.003295.001090035470000
2017-03-233270.003275.003190.003205.001370044326500
2017-03-223290.003360.003290.003300.00950031417000
2017-03-213305.003415.003300.003345.001500049908000
2017-03-173295.003340.003280.003340.001050034821500
2017-03-163310.003325.003280.003290.00960031671500
2017-03-153295.003320.003280.003310.00540017834500
2017-03-143285.003300.003260.003300.00440014443000
2017-03-133280.003280.003250.003270.00520017008500
2017-03-103300.003300.003200.003285.002020066216000
2017-03-093230.003270.003230.003255.00430013988500
2017-03-083265.003265.003220.003225.0030009714000
2017-03-073285.003285.003250.003255.00350011429000
2017-03-063250.003305.003230.003290.00510016653000
2017-03-033255.003270.003250.003260.0027008795000
2017-03-023265.003265.003240.003255.00840027369500
2017-03-013270.003270.003200.003250.00670021727000
2017-02-283180.003270.003180.003255.00590019092000
2017-02-273200.003200.003160.003175.00780024775000
2017-02-243175.003205.003175.003200.00410013108000
2017-02-233205.003210.003160.003180.0029009235000
2017-02-223220.003220.003185.003210.00400012840000
2017-02-213155.003200.003150.003185.0028008890500
2017-02-203185.003185.003150.003170.00480015255000
2017-02-173180.003210.003120.003185.00600019057000
2017-02-163140.003215.003140.003205.00320010207500
2017-02-153200.003215.003065.003150.00910028730500
2017-02-143160.003195.003160.003165.00510016153000
2017-02-133180.003195.003180.003195.00420013388500
2017-02-103130.003180.003125.003180.00760024025000
2017-02-093135.003135.003125.003125.0015004692000
2017-02-083135.003150.003105.003125.00380011854000
2017-02-073140.003155.003105.003145.0028008789000
2017-02-063150.003175.003140.003160.00430013577500
2017-02-033080.003185.003080.003155.00620019497500
2017-02-023195.003195.003090.003095.001250039304500
2017-02-013105.003175.003095.003175.00580018286500
2017-01-313100.003120.003080.003100.0030009306500
2017-01-303115.003130.003040.003125.00570017718000
2017-01-273150.003150.003075.003115.00430013422500
2017-01-263100.003125.003080.003125.00410012747000
2017-01-253045.003090.003045.003075.0019005829000
2017-01-243120.003150.003035.003035.00390011968000
2017-01-233085.003125.003085.003090.0026008068000
2017-01-203100.003130.003085.003125.00330010273000
2017-01-193030.003105.003010.003105.00600018429500
2017-01-183100.003100.003020.003040.00760023280500
2017-01-173115.003115.003065.003070.00750023133000
2017-01-163125.003125.003095.003105.00340010567500
2017-01-133115.003115.003095.003110.00390012126000
2017-01-123110.003120.003080.003095.00500015480000
2017-01-113095.003110.003075.003110.00610018892500
2017-01-103110.003145.003070.003120.001000031110500
2017-01-063100.003165.003100.003165.00580018193500
2017-01-053170.003170.003095.003130.00960030134000
2017-01-043100.003170.003100.003170.00840026432000
2016-12-303100.003120.003085.003120.00540016770000
2016-12-293060.003090.003050.003085.00670020600500
2016-12-283030.003085.003030.003060.00330010101000
2016-12-273020.003045.003020.003025.0028008472500
2016-12-263055.003070.003030.003035.00420012799500
2016-12-223100.003110.003055.003080.00580017900000
2016-12-213095.003110.003055.003070.00750023127500
2016-12-203135.003145.003070.003115.001120034874500
2016-12-193145.003145.003125.003145.001190037386000
2016-12-163165.003165.003145.003160.00970030629500
2016-12-153140.003150.003120.003140.00670021028500
2016-12-143190.003190.003135.003135.00600018874500
2016-12-133155.003195.003140.003190.00470014889500
2016-12-123185.003185.003085.003155.00420013181000
2016-12-093135.003175.003120.003175.001420044743500
2016-12-083145.003195.003145.003190.00570018089000
2016-12-073100.003175.003100.003160.00730022971000
2016-12-063120.003165.003110.003115.00590018436500
2016-12-053125.003125.003095.003120.00490015271000
2016-12-023155.003190.003125.003145.001020032172000
2016-12-013105.003170.003095.003145.00730022913500
2016-11-303125.003125.003065.003075.0025007706500
2016-11-293100.003135.003060.003125.00560017400500
2016-11-283100.003115.003070.003100.00610018890000
2016-11-253055.003100.003055.003100.00500015390500
2016-11-243125.003125.003035.003055.00570017459000
2016-11-223135.003145.003115.003130.00340010638500
2016-11-213065.003130.003065.003120.00350010860000
2016-11-183120.003120.003065.003080.00850026336000
2016-11-173085.003100.003010.003100.001070032819500
2016-11-163060.003100.002970.003100.001010030655100
2016-11-153085.003090.003000.003015.00770023350500
2016-11-143055.003115.003015.003115.00770023625000
2016-11-113080.003085.002950.002990.001110033612000
2016-11-102937.003045.002937.003045.00630018958900
2016-11-093055.003080.002825.002838.001090031701800
2016-11-083000.003050.002991.003020.00830025099700
2016-11-073000.003025.002971.003010.00550016497300
2016-11-042990.003035.002919.002995.00890026400200
2016-11-023140.003140.003060.003060.00800024848500
2016-11-013155.003175.003125.003160.001030032496500
2016-10-313120.003145.003075.003135.00800024949000
2016-10-283070.003175.003065.003160.001860058070000
2016-10-273040.003060.003000.003035.00620018740000
2016-10-263000.003025.002996.003020.00580017457700
2016-10-253000.003090.002983.003010.001320039807300
2016-10-242988.002988.002967.002983.00460013684000
2016-10-212930.002967.002930.002967.00440012975400
2016-10-202895.002949.002895.002949.00610017834900
2016-10-192891.002920.002882.002908.001060030755100
2016-10-182889.002890.002880.002887.00700020207200
2016-10-172826.002876.002826.002868.0035009991500
2016-10-142814.002835.002801.002823.00900025355300
2016-10-132852.002865.002777.002813.00490013750400
2016-10-122842.002872.002807.002823.00500014161800
2016-10-112857.002884.002857.002881.0015004310400
2016-10-072873.002880.002831.002874.00410011748300
2016-10-062855.002883.002855.002874.00630018074400
2016-10-052801.002878.002801.002853.00620017656500
2016-10-042775.002848.002763.002823.00860024062900
2016-10-032721.002860.002721.002745.00440012160600
2016-09-302756.002762.002707.002713.00660018062500
2016-09-292734.002807.002734.002804.00690019214800
2016-09-282786.002789.002716.002733.00440012081500
2016-09-272736.002777.002713.002777.001150031565200
2016-09-262806.002806.002716.002730.00820022568100
2016-09-232886.002892.002789.002856.001100031195500
2016-09-212820.002900.002669.002900.002220062141600
2016-09-202800.002906.002760.002774.002120059576600
2016-09-162657.002800.002657.002800.001000027450300
2016-09-152671.002700.002622.002632.00810021414600
2016-09-142670.002710.002641.002671.00610016291500
2016-09-132734.002734.002694.002701.0027007318500
2016-09-122716.002761.002667.002701.00490013254300
2016-09-092735.002740.002712.002712.00500013660300
2016-09-082758.002778.002715.002735.00510013981700
2016-09-072740.002779.002714.002778.00380010468800
2016-09-062728.002779.002728.002763.0016004407300
2016-09-052746.002765.002718.002718.0036009859100
2016-09-022794.002794.002756.002774.00650018107500
2016-09-012763.002826.002722.002796.00930025950900
2016-08-312677.002730.002670.002720.0035009460900
2016-08-302712.002762.002646.002685.00460012338400
2016-08-292681.002737.002671.002712.0029007832900
2016-08-262634.002637.002630.002631.0017004474600
2016-08-252611.002671.002611.002643.0019005021800
2016-08-242591.002632.002577.002611.00510013269900
2016-08-232699.002726.002605.002608.00980025912100
2016-08-222636.002751.002585.002687.00900023801400
2016-08-192628.002659.002610.002643.0024006324800
2016-08-182633.002779.002633.002678.001350036245300

   ※ 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