北里コーポレーション(368A)の株価時系列情報
北里コーポレーション(368A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,352 | 1,371 | 1,335 | 1,359 | 188,000 |
| 2025/10/30 | 1,354 | 1,370 | 1,350 | 1,359 | 133,300 |
| 2025/10/29 | 1,374 | 1,385 | 1,355 | 1,359 | 192,300 |
| 2025/10/28 | 1,417 | 1,423 | 1,367 | 1,373 | 169,800 |
| 2025/10/27 | 1,390 | 1,435 | 1,390 | 1,418 | 230,400 |
| 2025/10/24 | 1,370 | 1,385 | 1,367 | 1,376 | 139,200 |
| 2025/10/23 | 1,380 | 1,386 | 1,367 | 1,370 | 105,200 |
| 2025/10/22 | 1,381 | 1,409 | 1,376 | 1,387 | 123,700 |
| 2025/10/21 | 1,372 | 1,391 | 1,362 | 1,381 | 157,300 |
| 2025/10/20 | 1,372 | 1,394 | 1,363 | 1,377 | 125,800 |
| 2025/10/17 | 1,373 | 1,377 | 1,363 | 1,370 | 143,100 |
| 2025/10/16 | 1,397 | 1,405 | 1,370 | 1,386 | 203,800 |
| 2025/10/15 | 1,365 | 1,398 | 1,360 | 1,381 | 166,900 |
| 2025/10/14 | 1,402 | 1,421 | 1,353 | 1,380 | 384,700 |
| 2025/10/10 | 1,457 | 1,470 | 1,422 | 1,437 | 204,800 |
| 2025/10/09 | 1,500 | 1,505 | 1,456 | 1,467 | 143,200 |
| 2025/10/08 | 1,488 | 1,500 | 1,485 | 1,489 | 90,800 |
| 2025/10/07 | 1,530 | 1,537 | 1,496 | 1,497 | 141,100 |
| 2025/10/06 | 1,490 | 1,518 | 1,467 | 1,510 | 309,900 |
| 2025/10/03 | 1,448 | 1,457 | 1,430 | 1,430 | 107,400 |
| 2025/10/02 | 1,459 | 1,486 | 1,421 | 1,439 | 205,400 |
| 2025/10/01 | 1,490 | 1,497 | 1,427 | 1,429 | 307,500 |
| 2025/09/30 | 1,492 | 1,517 | 1,480 | 1,480 | 218,700 |
| 2025/09/29 | 1,525 | 1,530 | 1,481 | 1,497 | 258,900 |
| 2025/09/26 | 1,529 | 1,539 | 1,508 | 1,526 | 250,500 |
| 2025/09/25 | 1,584 | 1,584 | 1,521 | 1,526 | 327,200 |
| 2025/09/24 | 1,514 | 1,579 | 1,505 | 1,567 | 402,800 |
| 2025/09/22 | 1,503 | 1,512 | 1,487 | 1,490 | 166,700 |
| 2025/09/19 | 1,480 | 1,500 | 1,451 | 1,500 | 290,100 |
| 2025/09/18 | 1,478 | 1,478 | 1,449 | 1,475 | 207,500 |
| 2025/09/17 | 1,478 | 1,499 | 1,461 | 1,487 | 187,900 |
| 2025/09/16 | 1,444 | 1,484 | 1,442 | 1,484 | 236,800 |
| 2025/09/12 | 1,460 | 1,463 | 1,435 | 1,442 | 350,400 |
| 2025/09/11 | 1,466 | 1,474 | 1,448 | 1,461 | 245,500 |
| 2025/09/10 | 1,492 | 1,492 | 1,466 | 1,472 | 203,900 |
| 2025/09/09 | 1,536 | 1,536 | 1,487 | 1,487 | 174,600 |
| 2025/09/08 | 1,551 | 1,554 | 1,511 | 1,525 | 138,000 |
| 2025/09/05 | 1,469 | 1,542 | 1,469 | 1,542 | 325,000 |
| 2025/09/04 | 1,476 | 1,483 | 1,461 | 1,469 | 215,100 |
| 2025/09/03 | 1,500 | 1,515 | 1,470 | 1,479 | 494,800 |
| 2025/09/02 | 1,510 | 1,535 | 1,501 | 1,510 | 240,600 |
| 2025/09/01 | 1,530 | 1,536 | 1,497 | 1,509 | 226,900 |
| 2025/08/29 | 1,561 | 1,564 | 1,531 | 1,536 | 172,400 |
| 2025/08/28 | 1,540 | 1,581 | 1,532 | 1,561 | 285,500 |
| 2025/08/27 | 1,540 | 1,552 | 1,515 | 1,542 | 242,100 |
| 2025/08/26 | 1,529 | 1,559 | 1,524 | 1,539 | 243,300 |
| 2025/08/25 | 1,546 | 1,553 | 1,526 | 1,532 | 229,100 |
| 2025/08/22 | 1,550 | 1,564 | 1,525 | 1,526 | 338,500 |
| 2025/08/21 | 1,593 | 1,623 | 1,527 | 1,534 | 993,600 |
| 2025/08/20 | 1,631 | 1,638 | 1,576 | 1,581 | 448,500 |
| 2025/08/19 | 1,654 | 1,664 | 1,606 | 1,620 | 514,000 |
| 2025/08/18 | 1,620 | 1,651 | 1,594 | 1,646 | 481,600 |
| 2025/08/15 | 1,591 | 1,634 | 1,582 | 1,606 | 397,200 |
| 2025/08/14 | 1,600 | 1,621 | 1,561 | 1,584 | 438,900 |
| 2025/08/13 | 1,604 | 1,666 | 1,571 | 1,618 | 886,500 |
| 2025/08/12 | 1,515 | 1,602 | 1,445 | 1,592 | 1,728,200 |
| 2025/08/08 | 1,595 | 1,595 | 1,551 | 1,564 | 513,300 |
| 2025/08/07 | 1,611 | 1,619 | 1,576 | 1,583 | 360,600 |
| 2025/08/06 | 1,624 | 1,627 | 1,577 | 1,621 | 691,700 |
| 2025/08/05 | 1,635 | 1,669 | 1,621 | 1,624 | 358,800 |
| 2025/08/04 | 1,633 | 1,648 | 1,611 | 1,630 | 348,200 |
| 2025/08/01 | 1,673 | 1,685 | 1,645 | 1,650 | 382,500 |
| 2025/07/31 | 1,680 | 1,726 | 1,642 | 1,688 | 702,200 |
| 2025/07/30 | 1,699 | 1,738 | 1,688 | 1,688 | 2,212,300 |
| 2025/07/29 | 1,750 | 1,765 | 1,698 | 1,710 | 804,800 |
| 2025/07/28 | 1,830 | 1,839 | 1,768 | 1,768 | 614,800 |
| 2025/07/25 | 1,830 | 1,868 | 1,817 | 1,838 | 531,500 |
| 2025/07/24 | 1,860 | 1,892 | 1,808 | 1,830 | 622,600 |
| 2025/07/23 | 1,839 | 1,879 | 1,809 | 1,864 | 512,800 |
| 2025/07/22 | 1,819 | 1,845 | 1,808 | 1,825 | 314,700 |
| 2025/07/18 | 1,836 | 1,850 | 1,790 | 1,794 | 447,000 |
| 2025/07/17 | 1,858 | 1,888 | 1,848 | 1,860 | 495,300 |
| 2025/07/16 | 1,800 | 1,852 | 1,771 | 1,847 | 621,500 |
| 2025/07/15 | 1,903 | 1,915 | 1,798 | 1,809 | 1,113,700 |
| 2025/07/14 | 1,861 | 1,975 | 1,861 | 1,924 | 873,600 |
| 2025/07/11 | 1,904 | 1,958 | 1,873 | 1,880 | 1,111,800 |
| 2025/07/10 | 1,840 | 1,919 | 1,803 | 1,905 | 787,800 |
| 2025/07/09 | 1,774 | 1,855 | 1,765 | 1,850 | 618,800 |
| 2025/07/08 | 1,708 | 1,762 | 1,706 | 1,760 | 428,900 |
| 2025/07/07 | 1,786 | 1,788 | 1,705 | 1,709 | 902,000 |
| 2025/07/04 | 1,805 | 1,825 | 1,775 | 1,780 | 701,400 |
| 2025/07/03 | 1,838 | 1,848 | 1,790 | 1,802 | 586,200 |
| 2025/07/02 | 1,810 | 1,883 | 1,770 | 1,818 | 1,567,300 |
| 2025/07/01 | 1,731 | 1,844 | 1,692 | 1,836 | 2,114,200 |
| 2025/06/30 | 1,656 | 1,775 | 1,656 | 1,716 | 2,632,100 |
| 2025/06/27 | 1,770 | 1,819 | 1,628 | 1,630 | 3,712,100 |
| 2025/06/26 | 1,875 | 1,888 | 1,749 | 1,782 | 3,999,900 |
| 2025/06/25 | 2,001 | 2,158 | 1,810 | 1,812 | 18,501,500 |