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 |
---|---|---|---|---|---|
2012/12/28 | 307 | 307 | 307 | 307 | 2,000 |
2012/12/27 | 306 | 306 | 306 | 306 | 1,000 |
2012/12/26 | 302 | 302 | 302 | 302 | 2,000 |
2012/12/25 | 301 | 310 | 294 | 302 | 6,000 |
2012/12/21 | 301 | 301 | 301 | 301 | 1,000 |
2012/12/20 | 302 | 302 | 302 | 302 | 1,000 |
2012/12/19 | 293 | 307 | 293 | 305 | 11,000 |
2012/12/18 | 293 | 293 | 293 | 293 | 1,000 |
2012/12/17 | 294 | 294 | 294 | 294 | 1,000 |
2012/12/14 | 294 | 294 | 294 | 294 | 1,000 |
2012/12/13 | 299 | 299 | 299 | 299 | 6,000 |
2012/12/12 | 298 | 299 | 298 | 299 | 2,000 |
2012/12/11 | 294 | 294 | 294 | 294 | 2,000 |
2012/12/10 | 294 | 294 | 294 | 294 | 1,000 |
2012/12/06 | 291 | 291 | 291 | 291 | 1,000 |
2012/12/05 | 296 | 296 | 296 | 296 | 1,000 |
2012/12/04 | 295 | 295 | 295 | 295 | 1,000 |
2012/12/03 | 296 | 307 | 296 | 297 | 5,000 |
2012/11/30 | 296 | 299 | 296 | 299 | 2,000 |
2012/11/29 | 297 | 297 | 296 | 296 | 2,000 |
2012/11/28 | 300 | 300 | 299 | 299 | 5,000 |
2012/11/27 | 302 | 302 | 296 | 300 | 11,000 |
2012/11/26 | 294 | 308 | 294 | 295 | 5,000 |
2012/11/22 | 296 | 296 | 295 | 295 | 4,000 |
2012/11/21 | 301 | 301 | 295 | 296 | 9,000 |
2012/11/20 | 308 | 308 | 305 | 308 | 6,000 |
2012/11/19 | 312 | 313 | 304 | 308 | 15,000 |
2012/11/16 | 309 | 314 | 301 | 314 | 32,000 |
2012/11/15 | 335 | 344 | 335 | 341 | 16,000 |
2012/11/14 | 335 | 340 | 335 | 339 | 9,000 |
2012/11/13 | 345 | 345 | 336 | 342 | 12,000 |
2012/11/12 | 336 | 340 | 336 | 340 | 4,000 |
2012/11/09 | 343 | 343 | 335 | 335 | 2,000 |
2012/11/08 | 336 | 344 | 335 | 344 | 5,000 |
2012/11/07 | 344 | 350 | 336 | 343 | 19,000 |
2012/11/06 | 343 | 345 | 341 | 344 | 13,000 |
2012/11/05 | 334 | 345 | 334 | 343 | 16,000 |
2012/11/02 | 327 | 332 | 327 | 332 | 10,000 |
2012/11/01 | 328 | 328 | 327 | 327 | 3,000 |
2012/10/31 | 326 | 328 | 326 | 328 | 7,000 |
2012/10/30 | 326 | 326 | 326 | 326 | 6,000 |
2012/10/29 | 321 | 325 | 321 | 325 | 12,000 |
2012/10/26 | 319 | 321 | 319 | 321 | 13,000 |
2012/10/25 | 319 | 319 | 319 | 319 | 1,000 |
2012/10/24 | 316 | 319 | 316 | 319 | 5,000 |
2012/10/22 | 316 | 317 | 316 | 317 | 3,000 |
2012/10/19 | 311 | 314 | 310 | 314 | 5,000 |
2012/10/18 | 310 | 310 | 310 | 310 | 3,000 |
2012/10/16 | 318 | 318 | 310 | 310 | 3,000 |
2012/10/12 | 317 | 318 | 317 | 318 | 2,000 |
2012/10/11 | 320 | 320 | 320 | 320 | 3,000 |
2012/10/10 | 311 | 315 | 308 | 315 | 11,000 |
2012/10/09 | 320 | 320 | 316 | 316 | 6,000 |
2012/10/04 | 319 | 319 | 318 | 318 | 2,000 |
2012/10/03 | 319 | 319 | 317 | 319 | 7,000 |
2012/10/02 | 319 | 319 | 319 | 319 | 3,000 |
2012/10/01 | 319 | 319 | 319 | 319 | 5,000 |
2012/09/28 | 319 | 319 | 319 | 319 | 12,000 |
2012/09/27 | 315 | 328 | 315 | 319 | 17,000 |
2012/09/26 | 310 | 319 | 310 | 319 | 10,000 |
2012/09/25 | 310 | 310 | 310 | 310 | 2,000 |
2012/09/24 | 303 | 310 | 303 | 310 | 10,000 |
2012/09/21 | 300 | 300 | 300 | 300 | 2,000 |
2012/09/20 | 303 | 303 | 300 | 300 | 4,000 |
2012/09/19 | 300 | 304 | 300 | 304 | 4,000 |
2012/09/18 | 296 | 300 | 296 | 300 | 5,000 |
2012/09/14 | 296 | 296 | 296 | 296 | 2,000 |
2012/09/13 | 296 | 296 | 296 | 296 | 2,000 |
2012/09/12 | 296 | 296 | 296 | 296 | 2,000 |
2012/09/10 | 296 | 296 | 296 | 296 | 1,000 |
2012/09/07 | 291 | 296 | 291 | 296 | 3,000 |
2012/09/06 | 290 | 295 | 290 | 295 | 2,000 |
2012/09/05 | 290 | 290 | 290 | 290 | 3,000 |
2012/09/03 | 297 | 297 | 297 | 297 | 1,000 |
2012/08/29 | 292 | 292 | 292 | 292 | 2,000 |
2012/08/28 | 286 | 292 | 286 | 292 | 3,000 |
2012/08/22 | 291 | 291 | 274 | 278 | 8,000 |
2012/08/07 | 290 | 290 | 290 | 290 | 1,000 |
2012/08/02 | 292 | 292 | 292 | 292 | 1,000 |
2012/08/01 | 288 | 288 | 288 | 288 | 2,000 |
2012/07/31 | 283 | 283 | 283 | 283 | 1,000 |
2012/07/30 | 283 | 283 | 283 | 283 | 5,000 |
2012/07/26 | 287 | 287 | 283 | 283 | 2,000 |
2012/07/25 | 285 | 285 | 284 | 284 | 2,000 |
2012/07/24 | 290 | 290 | 290 | 290 | 1,000 |
2012/07/20 | 286 | 293 | 286 | 293 | 2,000 |
2012/07/17 | 291 | 291 | 285 | 285 | 3,000 |
2012/07/12 | 297 | 297 | 297 | 297 | 1,000 |
2012/07/10 | 291 | 291 | 291 | 291 | 1,000 |
2012/07/09 | 289 | 289 | 289 | 289 | 1,000 |
2012/06/29 | 303 | 303 | 303 | 303 | 12,000 |
2012/06/28 | 295 | 303 | 295 | 303 | 5,000 |
2012/06/27 | 288 | 288 | 288 | 288 | 1,000 |
2012/06/25 | 280 | 280 | 280 | 280 | 2,000 |
2012/06/22 | 279 | 279 | 279 | 279 | 1,000 |
2012/06/21 | 281 | 281 | 281 | 281 | 2,000 |
2012/06/07 | 275 | 275 | 275 | 275 | 1,000 |
2012/06/05 | 273 | 273 | 270 | 270 | 2,000 |
2012/06/04 | 273 | 273 | 273 | 273 | 1,000 |
2012/06/01 | 285 | 285 | 270 | 273 | 5,000 |
2012/05/31 | 290 | 290 | 285 | 285 | 4,000 |
2012/05/30 | 290 | 290 | 290 | 290 | 1,000 |
2012/05/28 | 290 | 290 | 290 | 290 | 1,000 |
2012/05/25 | 296 | 296 | 275 | 290 | 6,000 |
2012/05/24 | 296 | 296 | 296 | 296 | 1,000 |
2012/05/22 | 298 | 298 | 298 | 298 | 1,000 |
2012/05/21 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/18 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/16 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/15 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/10 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/08 | 286 | 286 | 286 | 286 | 1,000 |
2012/05/07 | 285 | 285 | 285 | 285 | 1,000 |
2012/04/27 | 283 | 283 | 283 | 283 | 5,000 |
2012/04/25 | 283 | 283 | 283 | 283 | 1,000 |
2012/04/24 | 280 | 280 | 280 | 280 | 1,000 |
2012/04/20 | 280 | 280 | 280 | 280 | 1,000 |
2012/04/18 | 280 | 280 | 280 | 280 | 1,000 |
2012/04/17 | 272 | 280 | 272 | 273 | 12,000 |
2012/04/16 | 280 | 280 | 280 | 280 | 1,000 |
2012/04/13 | 280 | 280 | 280 | 280 | 1,000 |
2012/04/12 | 280 | 280 | 280 | 280 | 3,000 |
2012/04/11 | 283 | 283 | 283 | 283 | 1,000 |
2012/04/09 | 283 | 283 | 283 | 283 | 2,000 |
2012/04/06 | 286 | 286 | 282 | 282 | 2,000 |
2012/04/05 | 282 | 282 | 282 | 282 | 1,000 |
2012/04/04 | 292 | 292 | 286 | 286 | 2,000 |
2012/04/03 | 291 | 294 | 291 | 292 | 15,000 |
2012/04/02 | 289 | 289 | 289 | 289 | 1,000 |
2012/03/30 | 285 | 285 | 281 | 281 | 7,000 |
2012/03/29 | 285 | 285 | 285 | 285 | 2,000 |
2012/03/27 | 286 | 286 | 285 | 285 | 3,000 |
2012/03/26 | 285 | 285 | 285 | 285 | 1,000 |
2012/03/23 | 285 | 285 | 285 | 285 | 1,000 |
2012/03/22 | 285 | 285 | 285 | 285 | 3,000 |
2012/03/21 | 285 | 285 | 285 | 285 | 2,000 |
2012/03/19 | 285 | 285 | 285 | 285 | 3,000 |
2012/03/16 | 279 | 279 | 279 | 279 | 1,000 |
2012/03/15 | 279 | 279 | 279 | 279 | 1,000 |
2012/03/14 | 272 | 279 | 272 | 279 | 6,000 |
2012/03/12 | 271 | 271 | 271 | 271 | 1,000 |
2012/03/09 | 285 | 285 | 285 | 285 | 1,000 |
2012/03/08 | 292 | 292 | 292 | 292 | 9,000 |
2012/03/07 | 272 | 272 | 272 | 272 | 2,000 |
2012/03/06 | 275 | 283 | 275 | 283 | 2,000 |
2012/03/05 | 280 | 280 | 280 | 280 | 2,000 |
2012/03/02 | 287 | 288 | 287 | 288 | 2,000 |
2012/03/01 | 280 | 280 | 280 | 280 | 21,000 |
2012/02/29 | 274 | 280 | 274 | 280 | 5,000 |
2012/02/28 | 275 | 280 | 272 | 273 | 15,000 |
2012/02/27 | 269 | 270 | 265 | 270 | 12,000 |
2012/02/23 | 262 | 262 | 262 | 262 | 2,000 |
2012/02/22 | 261 | 261 | 260 | 260 | 2,000 |
2012/02/21 | 265 | 265 | 265 | 265 | 1,000 |
2012/02/20 | 265 | 265 | 259 | 259 | 2,000 |
2012/02/16 | 266 | 266 | 265 | 265 | 2,000 |
2012/02/10 | 271 | 271 | 271 | 271 | 1,000 |
2012/02/09 | 265 | 272 | 265 | 272 | 2,000 |
2012/02/07 | 265 | 265 | 265 | 265 | 2,000 |
2012/02/06 | 267 | 275 | 267 | 275 | 5,000 |
2012/02/03 | 279 | 279 | 279 | 279 | 3,000 |
2012/02/02 | 274 | 274 | 274 | 274 | 3,000 |
2012/01/31 | 269 | 269 | 269 | 269 | 3,000 |
2012/01/30 | 268 | 268 | 266 | 268 | 3,000 |
2012/01/27 | 265 | 265 | 265 | 265 | 2,000 |
2012/01/26 | 259 | 265 | 259 | 265 | 9,000 |
2012/01/23 | 249 | 254 | 249 | 254 | 2,000 |
2012/01/20 | 248 | 250 | 248 | 250 | 2,000 |
2012/01/13 | 248 | 248 | 248 | 248 | 1,000 |
2012/01/11 | 253 | 253 | 252 | 252 | 2,000 |
2012/01/05 | 248 | 253 | 248 | 253 | 2,000 |
2012/01/04 | 242 | 243 | 242 | 243 | 2,000 |