[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 
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
2016-08-172608.002690.002565.002633.00800021011900
2016-08-162733.002770.002619.002638.00630016913200
2016-08-152769.002769.002705.002726.0027007369400
2016-08-122850.002864.002700.002741.001620045446300
2016-08-102890.002899.002846.002864.0022006313200
2016-08-092885.002920.002850.002898.0027007811100
2016-08-082794.002938.002794.002923.00350010100400
2016-08-052798.002849.002718.002801.00490013597700
2016-08-042745.002796.002721.002775.001090029993300
2016-08-032791.002805.002737.002742.00550015232600
2016-08-023005.003025.002870.002878.00750022295800
2016-08-012897.003030.002876.003005.001300038093500
2016-07-292733.002950.002731.002940.00800022843100
2016-07-282716.002733.002712.002733.0025006813200
2016-07-272763.002791.002720.002760.00390010776400
2016-07-262718.002747.002715.002737.00400010923100
2016-07-252749.002777.002712.002753.00410011234500
2016-07-222825.002825.002728.002786.00400011145700
2016-07-212832.002849.002746.002828.00750021008000
2016-07-202870.002870.002816.002847.00940026814100
2016-07-192788.002822.002788.002808.00520014604600
2016-07-152686.002787.002686.002770.00780021384100
2016-07-142682.002708.002661.002686.00600016123900
2016-07-132659.002722.002631.002682.00790021252600
2016-07-122550.002658.002550.002581.00720018677700
2016-07-112394.002536.002394.002519.00630015581500
2016-07-082401.002458.002360.002370.00650015509500
2016-07-072392.002430.002390.002401.0033007934400
2016-07-062403.002425.002376.002392.00600014347300
2016-07-052467.002520.002403.002450.00780019111700
2016-07-042500.002546.002455.002508.001110027768500
2016-07-012586.002589.002524.002538.00660016823800
2016-06-302511.002550.002501.002504.00520013093200
2016-06-292493.002546.002481.002486.00440011006300
2016-06-282393.002476.002373.002443.00820019837500
2016-06-272368.002457.002363.002404.00790018977900
2016-06-242575.002585.002366.002381.00760018468800
2016-06-232511.002575.002511.002575.0027006902800
2016-06-222518.002524.002483.002511.00630015780300
2016-06-212535.002624.002454.002500.001810045666100
2016-06-202445.002535.002445.002526.00820020358900
2016-06-172438.002534.002425.002435.00470011581800
2016-06-162453.002466.002381.002406.00900021814400
2016-06-152470.002509.002427.002457.001040025623800
2016-06-142502.002520.002475.002476.00560013998000
2016-06-132559.002577.002502.002502.00630016016100
2016-06-102660.002660.002588.002598.001110029307300
2016-06-092586.002618.002584.002587.0025006484200
2016-06-082563.002638.002563.002625.0029007579200
2016-06-072560.002618.002560.002581.00430011147900
2016-06-062605.002620.002582.002594.00450011672800
2016-06-032596.002613.002591.002608.0034008835800
2016-06-022663.002663.002590.002592.00910023951300
2016-06-012669.002706.002668.002680.00660017732600
2016-05-312617.002680.002589.002680.00550014612700
2016-05-302604.002604.002578.002593.0034008807500
2016-05-272562.002575.002550.002564.00430011016100
2016-05-262568.002610.002568.002589.0028007225900
2016-05-252558.002633.002558.002592.0033008515600
2016-05-242577.002587.002558.002558.0034008751300
2016-05-232585.002607.002518.002600.00560014416500
2016-05-202520.002607.002520.002571.00530013579000
2016-05-192535.002626.002535.002562.00840021560400
2016-05-182532.002574.002532.002557.00900022884300
2016-05-172497.002549.002446.002532.001170029301700
2016-05-162553.002610.002502.002512.001320033580200
2016-05-132623.002640.002573.002593.00730019019700
2016-05-122603.002680.002603.002673.0026006909700
2016-05-112665.002691.002635.002651.00480012755800
2016-05-102600.002680.002600.002656.00630016705200
2016-05-092570.002622.002570.002600.0037009602700
2016-05-062631.002631.002564.002593.001310034178700
2016-05-022643.002695.002555.002574.001450037521500
2016-04-282951.002995.002706.002743.001530043803300
2016-04-272912.002967.002912.002940.00610017909300
2016-04-262910.002929.002840.002888.00380010953800
2016-04-252876.002950.002850.002950.00770022461900
2016-04-222880.002891.002800.002884.001040029688100
2016-04-212781.002878.002778.002878.001030029317300
2016-04-202843.002858.002742.002779.001040029182800
2016-04-192793.002876.002793.002860.00870024647600
2016-04-182798.002798.002715.002763.00600016604700
2016-04-152822.002844.002787.002831.00630017792300
2016-04-142775.002828.002775.002822.00990027772200
2016-04-132714.002755.002711.002745.00370010131800
2016-04-122652.002730.002632.002695.00780021004300
2016-04-112676.002676.002618.002625.00380010016400
2016-04-082630.002729.002630.002676.001210032352300
2016-04-072685.002697.002668.002678.00590015811300
2016-04-062666.002720.002623.002709.00910024316200
2016-04-052730.002742.002580.002639.001190031546300
2016-04-042755.002771.002741.002768.001190032823800
2016-04-012860.002895.002737.002737.001270035484900
2016-03-312835.002908.002827.002860.001500042900000
2016-03-302854.002854.002810.002839.00590016725600
2016-03-292859.002859.002792.002854.001260035797800
2016-03-282890.002926.002876.002898.0048400140250800
2016-03-252915.002948.002869.002913.001500043590500
2016-03-242981.002981.002890.002890.001200035168300
2016-03-233050.003050.002996.003005.001060032039500
2016-03-222980.003035.002980.003020.00940028175300
2016-03-183000.003000.002940.002979.001360040543100
2016-03-172909.002975.002861.002975.001150033675000
2016-03-162894.002926.002841.002880.001570045268000
2016-03-152820.002886.002768.002885.00670018974200
2016-03-142759.002809.002759.002794.001740048426600
2016-03-112709.002827.002709.002757.001190032668500
2016-03-102715.002755.002701.002741.00640017520400
2016-03-092763.002766.002671.002715.00830022589100
2016-03-082788.002808.002730.002747.00630017470900
2016-03-072835.002860.002777.002788.00540015187000
2016-03-042743.002852.002711.002850.00560015459500
2016-03-032639.002720.002639.002693.00910024352800
2016-03-022621.002660.002621.002638.001010026547200
2016-03-012607.002670.002605.002614.00710018574900
2016-02-292677.002698.002613.002613.001300034488100
2016-02-262706.002721.002657.002706.0037009988600
2016-02-252560.002700.002560.002698.00670017878200
2016-02-242540.002626.002525.002560.00580014995000
2016-02-232659.002659.002541.002544.00590015254100
2016-02-222609.002638.002553.002609.00460011955100
2016-02-192642.002683.002609.002609.00820021686400
2016-02-182606.002694.002584.002683.001750046080500
2016-02-172512.002576.002512.002542.00970024529700
2016-02-162519.002586.002503.002510.00900022812900
2016-02-152354.002503.002354.002492.00930022885300
2016-02-122274.002427.002274.002304.001840043304800
2016-02-102743.002775.002524.002524.001350035466600
2016-02-092750.002760.002704.002715.00990027023800
2016-02-082766.002846.002745.002826.00670018686000
2016-02-052836.002857.002760.002777.001070029919400
2016-02-042926.002926.002836.002843.00960027658100
2016-02-032980.002980.002922.002927.001080031842600
2016-02-023020.003080.003020.003025.001090033067500
2016-02-013165.003165.003010.003065.001740053527500
2016-01-293185.003265.003070.003165.001120035363000
2016-01-283185.003195.003185.003185.0031009889500
2016-01-273115.003185.003115.003185.00350011095500
2016-01-263080.003110.003060.003080.00650020054000
2016-01-253160.003170.003130.003160.00410012921500
2016-01-223100.003180.003055.003180.00470014681000
2016-01-213065.003110.002999.002999.00920028209900
2016-01-203135.003135.003090.003095.001020031736500
2016-01-193185.003200.003140.003160.00560017755000
2016-01-183155.003205.003130.003185.00780024753000
2016-01-153160.003190.003155.003165.00810025645000
2016-01-143170.003185.003140.003160.00840026508000
2016-01-133180.003235.003180.003195.00360011536500
2016-01-123205.003240.003170.003170.001450046305500
2016-01-083210.003350.003210.003210.00940030426500
2016-01-073220.003285.003210.003210.00830026847000
2016-01-063255.003255.003225.003240.00980031790500
2016-01-053280.003295.003275.003275.00770025264000
2016-01-043315.003320.003265.003270.00730024030500
2015-12-303325.003345.003305.003320.00360011955000
2015-12-293255.003295.003250.003295.00860028164500
2015-12-283275.003280.003235.003275.00390012739000
2015-12-253240.003335.003240.003245.00400013039500
2015-12-243310.003340.003290.003295.00490016201000
2015-12-223340.003370.003310.003310.00490016304000
2015-12-213280.003360.003275.003305.00580019185500
2015-12-183360.003500.003275.003285.001840061703000
2015-12-173340.003360.003270.003350.001570052320000
2015-12-163330.003365.003325.003335.00720024055000
2015-12-153310.003310.003260.003260.00570018677000
2015-12-143230.003295.003220.003280.00330010722000
2015-12-113230.003315.003230.003275.001060034377500
2015-12-103290.003325.003275.003275.00520017124500
2015-12-093340.003355.003315.003340.00320010676500
2015-12-083365.003390.003340.003340.00450015103000
2015-12-073360.003405.003360.003365.00330011148000
2015-12-043320.003370.003320.003345.00470015712000
2015-12-033375.003405.003375.003395.0029009825000
2015-12-023400.003420.003370.003410.00770026172500

   ※ 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