北恵(9872)の株価時系列情報
北恵(9872)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 |
---|---|---|---|---|---|
2005/12/30 | 490 | 490 | 490 | 490 | 3,000 |
2005/12/29 | 492 | 495 | 488 | 488 | 7,000 |
2005/12/27 | 504 | 504 | 500 | 501 | 22,000 |
2005/12/26 | 515 | 515 | 500 | 503 | 61,000 |
2005/12/22 | 520 | 520 | 520 | 520 | 1,000 |
2005/12/21 | 500 | 510 | 495 | 510 | 5,000 |
2005/12/20 | 491 | 491 | 490 | 490 | 10,000 |
2005/12/19 | 510 | 510 | 510 | 510 | 1,000 |
2005/12/16 | 500 | 510 | 500 | 500 | 26,000 |
2005/12/15 | 510 | 510 | 510 | 510 | 5,000 |
2005/12/14 | 500 | 505 | 499 | 500 | 20,000 |
2005/12/13 | 485 | 485 | 485 | 485 | 2,000 |
2005/12/12 | 480 | 480 | 480 | 480 | 1,000 |
2005/12/09 | 475 | 475 | 475 | 475 | 2,000 |
2005/12/06 | 471 | 471 | 471 | 471 | 3,000 |
2005/12/01 | 470 | 470 | 470 | 470 | 42,000 |
2005/11/30 | 460 | 470 | 460 | 470 | 4,000 |
2005/11/29 | 453 | 453 | 453 | 453 | 1,000 |
2005/11/25 | 454 | 454 | 454 | 454 | 3,000 |
2005/11/24 | 455 | 455 | 450 | 454 | 4,000 |
2005/11/22 | 473 | 473 | 463 | 464 | 4,000 |
2005/11/18 | 460 | 460 | 460 | 460 | 2,000 |
2005/11/17 | 460 | 460 | 460 | 460 | 2,000 |
2005/11/16 | 459 | 460 | 459 | 460 | 4,000 |
2005/11/15 | 459 | 459 | 459 | 459 | 2,000 |
2005/11/11 | 465 | 465 | 465 | 465 | 1,000 |
2005/11/10 | 473 | 475 | 470 | 470 | 4,000 |
2005/11/07 | 480 | 500 | 480 | 500 | 45,000 |
2005/11/04 | 479 | 480 | 479 | 480 | 3,000 |
2005/11/02 | 464 | 476 | 464 | 476 | 5,000 |
2005/11/01 | 471 | 471 | 465 | 465 | 6,000 |
2005/10/31 | 452 | 491 | 450 | 491 | 10,000 |
2005/10/28 | 455 | 455 | 455 | 455 | 1,000 |
2005/10/27 | 451 | 455 | 451 | 455 | 7,000 |
2005/10/26 | 441 | 450 | 441 | 450 | 4,000 |
2005/10/25 | 430 | 430 | 430 | 430 | 1,000 |
2005/10/24 | 468 | 468 | 453 | 453 | 7,000 |
2005/10/20 | 453 | 453 | 453 | 453 | 1,000 |
2005/10/19 | 459 | 459 | 459 | 459 | 2,000 |
2005/10/18 | 460 | 460 | 460 | 460 | 1,000 |
2005/10/13 | 445 | 450 | 445 | 450 | 19,000 |
2005/10/12 | 445 | 449 | 445 | 445 | 4,000 |
2005/10/11 | 443 | 443 | 443 | 443 | 1,000 |
2005/10/07 | 440 | 442 | 440 | 442 | 6,000 |
2005/10/06 | 449 | 449 | 440 | 440 | 4,000 |
2005/10/05 | 435 | 440 | 435 | 440 | 7,000 |
2005/10/03 | 435 | 435 | 435 | 435 | 6,000 |
2005/09/30 | 429 | 429 | 421 | 421 | 4,000 |
2005/09/29 | 430 | 430 | 430 | 430 | 1,000 |
2005/09/28 | 427 | 427 | 427 | 427 | 3,000 |
2005/09/27 | 434 | 434 | 424 | 426 | 8,000 |
2005/09/26 | 423 | 434 | 423 | 434 | 4,000 |
2005/09/22 | 439 | 439 | 429 | 429 | 3,000 |
2005/09/21 | 419 | 439 | 419 | 439 | 3,000 |
2005/09/20 | 418 | 418 | 417 | 417 | 5,000 |
2005/09/16 | 416 | 416 | 416 | 416 | 1,000 |
2005/09/15 | 418 | 418 | 411 | 411 | 12,000 |
2005/09/14 | 425 | 425 | 425 | 425 | 1,000 |
2005/09/13 | 410 | 412 | 410 | 412 | 2,000 |
2005/09/12 | 411 | 411 | 405 | 406 | 9,000 |
2005/09/08 | 411 | 411 | 411 | 411 | 2,000 |
2005/09/07 | 409 | 411 | 409 | 411 | 5,000 |
2005/09/06 | 408 | 408 | 408 | 408 | 1,000 |
2005/09/05 | 410 | 410 | 410 | 410 | 3,000 |
2005/09/02 | 403 | 404 | 403 | 404 | 2,000 |
2005/08/31 | 417 | 419 | 417 | 419 | 2,000 |
2005/08/30 | 410 | 410 | 402 | 402 | 4,000 |
2005/08/26 | 406 | 406 | 406 | 406 | 2,000 |
2005/08/25 | 405 | 405 | 405 | 405 | 1,000 |
2005/08/24 | 405 | 405 | 405 | 405 | 2,000 |
2005/08/23 | 409 | 409 | 409 | 409 | 1,000 |
2005/08/22 | 398 | 398 | 398 | 398 | 1,000 |
2005/08/19 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/18 | 408 | 408 | 408 | 408 | 1,000 |
2005/08/17 | 403 | 408 | 403 | 408 | 2,000 |
2005/08/16 | 418 | 418 | 418 | 418 | 1,000 |
2005/08/15 | 410 | 419 | 410 | 419 | 2,000 |
2005/08/12 | 401 | 411 | 401 | 411 | 2,000 |
2005/08/09 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/08 | 396 | 396 | 395 | 395 | 14,000 |
2005/08/05 | 396 | 396 | 396 | 396 | 1,000 |
2005/08/02 | 397 | 400 | 396 | 400 | 4,000 |
2005/08/01 | 397 | 397 | 397 | 397 | 1,000 |
2005/07/29 | 401 | 401 | 400 | 400 | 3,000 |
2005/07/28 | 410 | 410 | 410 | 410 | 2,000 |
2005/07/27 | 397 | 410 | 397 | 410 | 7,000 |
2005/07/26 | 395 | 395 | 395 | 395 | 1,000 |
2005/07/25 | 397 | 397 | 397 | 397 | 1,000 |
2005/07/22 | 406 | 406 | 406 | 406 | 1,000 |
2005/07/19 | 410 | 410 | 406 | 406 | 6,000 |
2005/07/15 | 405 | 410 | 405 | 410 | 4,000 |
2005/07/14 | 405 | 405 | 405 | 405 | 1,000 |
2005/07/06 | 395 | 395 | 395 | 395 | 2,000 |
2005/07/04 | 395 | 395 | 395 | 395 | 1,000 |
2005/06/29 | 400 | 400 | 400 | 400 | 2,000 |
2005/06/27 | 400 | 400 | 400 | 400 | 3,000 |
2005/06/23 | 400 | 400 | 400 | 400 | 2,000 |
2005/06/22 | 396 | 400 | 395 | 400 | 4,000 |
2005/06/21 | 390 | 395 | 390 | 395 | 5,000 |
2005/06/20 | 389 | 389 | 389 | 389 | 1,000 |
2005/06/17 | 394 | 395 | 394 | 395 | 4,000 |
2005/06/14 | 385 | 394 | 385 | 394 | 3,000 |
2005/06/10 | 385 | 395 | 385 | 395 | 2,000 |
2005/06/08 | 400 | 400 | 400 | 400 | 1,000 |
2005/06/07 | 390 | 390 | 390 | 390 | 1,000 |
2005/06/02 | 380 | 380 | 380 | 380 | 1,000 |
2005/06/01 | 387 | 387 | 387 | 387 | 2,000 |
2005/05/27 | 377 | 387 | 377 | 387 | 2,000 |
2005/05/25 | 371 | 371 | 371 | 371 | 1,000 |
2005/05/24 | 400 | 400 | 400 | 400 | 1,000 |
2005/05/23 | 392 | 392 | 392 | 392 | 1,000 |
2005/05/17 | 390 | 390 | 390 | 390 | 1,000 |
2005/05/16 | 393 | 393 | 393 | 393 | 1,000 |
2005/05/13 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/12 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/02 | 389 | 390 | 389 | 390 | 4,000 |
2005/04/28 | 401 | 401 | 401 | 401 | 1,000 |
2005/04/27 | 427 | 427 | 426 | 426 | 3,000 |
2005/04/26 | 426 | 426 | 426 | 426 | 8,000 |
2005/04/25 | 419 | 426 | 419 | 426 | 2,000 |
2005/04/22 | 449 | 449 | 449 | 449 | 1,000 |
2005/04/20 | 390 | 400 | 390 | 400 | 3,000 |
2005/04/19 | 389 | 400 | 389 | 400 | 4,000 |
2005/04/18 | 400 | 400 | 390 | 390 | 8,000 |
2005/04/15 | 395 | 395 | 395 | 395 | 1,000 |
2005/04/14 | 421 | 421 | 420 | 420 | 6,000 |
2005/04/08 | 400 | 400 | 400 | 400 | 5,000 |
2005/04/07 | 390 | 400 | 390 | 400 | 4,000 |
2005/04/04 | 411 | 411 | 410 | 410 | 7,000 |
2005/04/01 | 421 | 421 | 415 | 415 | 30,000 |
2005/03/31 | 425 | 425 | 425 | 425 | 6,000 |
2005/03/30 | 440 | 440 | 420 | 420 | 9,000 |
2005/03/28 | 450 | 450 | 440 | 440 | 3,000 |
2005/03/25 | 435 | 450 | 435 | 450 | 11,000 |
2005/03/24 | 430 | 430 | 421 | 421 | 3,000 |
2005/03/23 | 455 | 455 | 430 | 435 | 3,000 |
2005/03/22 | 410 | 455 | 410 | 455 | 22,000 |
2005/03/18 | 400 | 410 | 400 | 410 | 8,000 |
2005/03/16 | 400 | 400 | 400 | 400 | 3,000 |
2005/03/15 | 400 | 400 | 400 | 400 | 2,000 |
2005/03/14 | 400 | 400 | 400 | 400 | 2,000 |
2005/03/10 | 400 | 400 | 400 | 400 | 1,000 |
2005/03/09 | 400 | 400 | 400 | 400 | 1,000 |
2005/03/08 | 420 | 420 | 401 | 401 | 5,000 |
2005/03/07 | 416 | 420 | 415 | 420 | 5,000 |
2005/03/04 | 410 | 414 | 402 | 413 | 17,000 |
2005/03/03 | 395 | 405 | 395 | 405 | 9,000 |
2005/03/02 | 390 | 395 | 390 | 393 | 13,000 |
2005/03/01 | 387 | 387 | 386 | 386 | 3,000 |
2005/02/28 | 374 | 386 | 374 | 386 | 7,000 |
2005/02/25 | 372 | 375 | 371 | 371 | 7,000 |
2005/02/24 | 369 | 370 | 369 | 370 | 2,000 |
2005/02/23 | 358 | 363 | 358 | 363 | 2,000 |
2005/02/22 | 365 | 366 | 357 | 357 | 6,000 |
2005/02/21 | 355 | 365 | 355 | 365 | 9,000 |
2005/02/18 | 350 | 355 | 350 | 355 | 4,000 |
2005/02/16 | 355 | 355 | 355 | 355 | 1,000 |
2005/02/15 | 350 | 352 | 342 | 352 | 6,000 |
2005/02/14 | 352 | 352 | 350 | 350 | 2,000 |
2005/02/10 | 351 | 352 | 351 | 352 | 3,000 |
2005/02/09 | 350 | 350 | 350 | 350 | 2,000 |
2005/02/08 | 350 | 350 | 350 | 350 | 1,000 |
2005/02/07 | 350 | 350 | 350 | 350 | 3,000 |
2005/02/02 | 348 | 348 | 348 | 348 | 2,000 |
2005/02/01 | 350 | 350 | 349 | 349 | 3,000 |
2005/01/31 | 346 | 350 | 346 | 350 | 2,000 |
2005/01/27 | 348 | 348 | 346 | 346 | 6,000 |
2005/01/25 | 346 | 346 | 346 | 346 | 1,000 |
2005/01/24 | 375 | 375 | 375 | 375 | 4,000 |
2005/01/19 | 340 | 340 | 340 | 340 | 1,000 |
2005/01/18 | 348 | 348 | 340 | 340 | 2,000 |
2005/01/17 | 340 | 349 | 340 | 349 | 3,000 |
2005/01/14 | 330 | 330 | 330 | 330 | 2,000 |
2005/01/13 | 338 | 338 | 338 | 338 | 3,000 |
2005/01/12 | 330 | 330 | 330 | 330 | 1,000 |
2005/01/11 | 321 | 321 | 321 | 321 | 1,000 |
2005/01/06 | 335 | 335 | 335 | 335 | 1,000 |
2005/01/05 | 325 | 330 | 325 | 330 | 6,000 |