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 |
---|---|---|---|---|---|
2013/12/30 | 470 | 500 | 470 | 482 | 13,100 |
2013/12/27 | 460 | 478 | 459 | 462 | 17,000 |
2013/12/26 | 450 | 460 | 450 | 458 | 9,600 |
2013/12/25 | 459 | 459 | 430 | 450 | 47,000 |
2013/12/24 | 468 | 470 | 461 | 461 | 8,500 |
2013/12/20 | 470 | 470 | 460 | 469 | 5,200 |
2013/12/19 | 471 | 476 | 470 | 476 | 6,100 |
2013/12/18 | 460 | 460 | 454 | 459 | 9,400 |
2013/12/17 | 466 | 469 | 459 | 460 | 9,700 |
2013/12/16 | 475 | 475 | 470 | 470 | 15,200 |
2013/12/13 | 470 | 476 | 470 | 472 | 4,600 |
2013/12/12 | 480 | 480 | 470 | 479 | 4,800 |
2013/12/11 | 483 | 483 | 481 | 481 | 5,900 |
2013/12/10 | 481 | 481 | 478 | 481 | 4,400 |
2013/12/09 | 475 | 480 | 467 | 478 | 8,600 |
2013/12/06 | 470 | 476 | 470 | 476 | 5,700 |
2013/12/05 | 480 | 489 | 470 | 477 | 18,700 |
2013/12/04 | 472 | 480 | 472 | 475 | 3,600 |
2013/12/03 | 477 | 488 | 473 | 477 | 10,300 |
2013/12/02 | 483 | 488 | 468 | 477 | 9,900 |
2013/11/29 | 485 | 489 | 483 | 489 | 4,900 |
2013/11/28 | 485 | 489 | 483 | 489 | 4,100 |
2013/11/27 | 490 | 494 | 480 | 483 | 20,300 |
2013/11/26 | 493 | 498 | 491 | 498 | 14,600 |
2013/11/25 | 483 | 493 | 482 | 493 | 19,900 |
2013/11/22 | 478 | 485 | 478 | 482 | 13,000 |
2013/11/21 | 496 | 496 | 480 | 485 | 28,400 |
2013/11/20 | 503 | 506 | 496 | 500 | 21,000 |
2013/11/19 | 511 | 518 | 502 | 507 | 25,900 |
2013/11/18 | 523 | 527 | 513 | 514 | 96,700 |
2013/11/15 | 545 | 553 | 544 | 553 | 44,400 |
2013/11/14 | 540 | 545 | 540 | 545 | 26,400 |
2013/11/13 | 538 | 545 | 538 | 540 | 34,500 |
2013/11/12 | 537 | 538 | 534 | 537 | 15,200 |
2013/11/11 | 531 | 538 | 531 | 533 | 19,400 |
2013/11/08 | 534 | 535 | 525 | 529 | 25,200 |
2013/11/07 | 545 | 549 | 535 | 535 | 27,800 |
2013/11/06 | 549 | 553 | 540 | 545 | 16,500 |
2013/11/05 | 535 | 549 | 535 | 549 | 30,300 |
2013/11/01 | 534 | 539 | 529 | 532 | 23,500 |
2013/10/31 | 530 | 541 | 530 | 531 | 20,700 |
2013/10/30 | 539 | 555 | 533 | 540 | 47,900 |
2013/10/29 | 515 | 530 | 515 | 530 | 19,500 |
2013/10/28 | 509 | 513 | 508 | 513 | 10,500 |
2013/10/25 | 510 | 511 | 506 | 506 | 21,400 |
2013/10/24 | 499 | 508 | 498 | 506 | 21,800 |
2013/10/23 | 505 | 510 | 500 | 500 | 20,100 |
2013/10/22 | 500 | 504 | 499 | 504 | 4,500 |
2013/10/21 | 497 | 500 | 497 | 499 | 9,700 |
2013/10/18 | 493 | 498 | 493 | 495 | 10,600 |
2013/10/17 | 498 | 503 | 497 | 497 | 11,000 |
2013/10/16 | 495 | 497 | 490 | 497 | 9,000 |
2013/10/15 | 489 | 497 | 488 | 488 | 10,400 |
2013/10/11 | 482 | 489 | 480 | 486 | 8,800 |
2013/10/10 | 464 | 479 | 464 | 479 | 5,700 |
2013/10/09 | 459 | 466 | 459 | 466 | 4,000 |
2013/10/08 | 462 | 462 | 455 | 460 | 11,400 |
2013/10/07 | 470 | 471 | 464 | 464 | 11,200 |
2013/10/04 | 502 | 503 | 460 | 470 | 38,800 |
2013/10/03 | 537 | 545 | 500 | 522 | 51,500 |
2013/10/02 | 507 | 605 | 507 | 523 | 78,000 |
2013/10/01 | 493 | 507 | 493 | 507 | 10,200 |
2013/09/30 | 500 | 500 | 495 | 499 | 11,000 |
2013/09/27 | 491 | 495 | 490 | 495 | 13,000 |
2013/09/26 | 490 | 491 | 481 | 491 | 13,000 |
2013/09/25 | 490 | 495 | 489 | 490 | 15,000 |
2013/09/24 | 465 | 480 | 465 | 480 | 7,000 |
2013/09/20 | 454 | 476 | 454 | 465 | 10,000 |
2013/09/19 | 446 | 450 | 446 | 450 | 4,000 |
2013/09/18 | 444 | 450 | 444 | 446 | 21,000 |
2013/09/17 | 435 | 441 | 435 | 441 | 13,000 |
2013/09/13 | 432 | 432 | 432 | 432 | 1,000 |
2013/09/12 | 432 | 432 | 432 | 432 | 2,000 |
2013/09/11 | 426 | 431 | 426 | 431 | 5,000 |
2013/09/10 | 431 | 431 | 431 | 431 | 1,000 |
2013/09/09 | 431 | 433 | 431 | 431 | 3,000 |
2013/09/06 | 420 | 430 | 420 | 430 | 2,000 |
2013/09/05 | 420 | 420 | 420 | 420 | 2,000 |
2013/09/04 | 422 | 422 | 416 | 416 | 4,000 |
2013/09/03 | 422 | 422 | 422 | 422 | 1,000 |
2013/09/02 | 414 | 414 | 414 | 414 | 1,000 |
2013/08/30 | 420 | 425 | 417 | 425 | 5,000 |
2013/08/29 | 419 | 419 | 415 | 419 | 5,000 |
2013/08/28 | 412 | 415 | 412 | 415 | 3,000 |
2013/08/27 | 412 | 414 | 411 | 412 | 5,000 |
2013/08/26 | 400 | 404 | 400 | 404 | 3,000 |
2013/08/23 | 400 | 400 | 400 | 400 | 2,000 |
2013/08/22 | 399 | 399 | 399 | 399 | 1,000 |
2013/08/21 | 405 | 405 | 399 | 399 | 5,000 |
2013/08/19 | 405 | 405 | 405 | 405 | 1,000 |
2013/08/16 | 400 | 405 | 400 | 405 | 3,000 |
2013/08/15 | 405 | 405 | 400 | 400 | 5,000 |
2013/08/14 | 398 | 398 | 398 | 398 | 1,000 |
2013/08/12 | 397 | 398 | 397 | 398 | 2,000 |
2013/08/09 | 396 | 396 | 395 | 395 | 2,000 |
2013/08/08 | 397 | 398 | 397 | 398 | 5,000 |
2013/08/07 | 394 | 400 | 394 | 400 | 2,000 |
2013/08/06 | 393 | 393 | 393 | 393 | 1,000 |
2013/08/05 | 392 | 392 | 390 | 390 | 2,000 |
2013/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/30 | 392 | 400 | 392 | 400 | 2,000 |
2013/07/29 | 401 | 401 | 390 | 390 | 10,000 |
2013/07/26 | 401 | 401 | 401 | 401 | 1,000 |
2013/07/25 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/24 | 400 | 400 | 400 | 400 | 2,000 |
2013/07/23 | 408 | 408 | 400 | 400 | 7,000 |
2013/07/17 | 406 | 406 | 406 | 406 | 1,000 |
2013/07/16 | 406 | 406 | 406 | 406 | 1,000 |
2013/07/12 | 412 | 412 | 402 | 410 | 3,000 |
2013/07/11 | 405 | 405 | 405 | 405 | 1,000 |
2013/07/10 | 405 | 405 | 405 | 405 | 1,000 |
2013/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/08 | 412 | 412 | 401 | 401 | 8,000 |
2013/07/05 | 411 | 411 | 411 | 411 | 1,000 |
2013/07/04 | 419 | 419 | 410 | 410 | 8,000 |
2013/07/03 | 419 | 421 | 419 | 421 | 16,000 |
2013/07/02 | 397 | 403 | 395 | 403 | 7,000 |
2013/07/01 | 374 | 396 | 374 | 396 | 3,000 |
2013/06/27 | 373 | 373 | 372 | 372 | 4,000 |
2013/06/26 | 369 | 372 | 369 | 372 | 4,000 |
2013/06/25 | 372 | 372 | 372 | 372 | 1,000 |
2013/06/24 | 370 | 370 | 370 | 370 | 1,000 |
2013/06/17 | 370 | 370 | 370 | 370 | 1,000 |
2013/06/13 | 370 | 370 | 370 | 370 | 7,000 |
2013/06/12 | 370 | 370 | 370 | 370 | 2,000 |
2013/06/11 | 369 | 370 | 369 | 370 | 3,000 |
2013/06/10 | 375 | 375 | 362 | 368 | 6,000 |
2013/06/07 | 375 | 375 | 375 | 375 | 1,000 |
2013/06/06 | 399 | 399 | 375 | 375 | 6,000 |
2013/06/04 | 400 | 400 | 400 | 400 | 1,000 |
2013/06/03 | 400 | 400 | 400 | 400 | 1,000 |
2013/05/31 | 415 | 415 | 408 | 408 | 4,000 |
2013/05/30 | 403 | 403 | 400 | 400 | 3,000 |
2013/05/29 | 404 | 412 | 403 | 403 | 6,000 |
2013/05/28 | 413 | 413 | 401 | 401 | 2,000 |
2013/05/27 | 413 | 413 | 413 | 413 | 6,000 |
2013/05/24 | 420 | 420 | 413 | 413 | 5,000 |
2013/05/23 | 429 | 429 | 428 | 428 | 2,000 |
2013/05/22 | 423 | 444 | 423 | 430 | 6,000 |
2013/05/21 | 428 | 428 | 428 | 428 | 5,000 |
2013/05/20 | 420 | 444 | 413 | 444 | 5,000 |
2013/05/17 | 410 | 428 | 410 | 428 | 3,000 |
2013/05/16 | 436 | 436 | 401 | 410 | 12,000 |
2013/05/15 | 445 | 445 | 435 | 435 | 9,000 |
2013/05/14 | 450 | 450 | 443 | 443 | 3,000 |
2013/05/13 | 440 | 440 | 440 | 440 | 6,000 |
2013/05/10 | 435 | 435 | 425 | 425 | 9,000 |
2013/05/09 | 427 | 427 | 425 | 425 | 6,000 |
2013/05/08 | 435 | 435 | 435 | 435 | 1,000 |
2013/05/07 | 430 | 431 | 430 | 431 | 5,000 |
2013/05/02 | 424 | 430 | 424 | 430 | 9,000 |
2013/05/01 | 419 | 424 | 419 | 424 | 7,000 |
2013/04/30 | 415 | 419 | 415 | 419 | 7,000 |
2013/04/26 | 419 | 419 | 417 | 417 | 6,000 |
2013/04/25 | 416 | 421 | 416 | 419 | 12,000 |
2013/04/24 | 420 | 425 | 418 | 419 | 8,000 |
2013/04/23 | 418 | 426 | 418 | 423 | 12,000 |
2013/04/22 | 411 | 419 | 411 | 418 | 5,000 |
2013/04/19 | 406 | 421 | 406 | 411 | 21,000 |
2013/04/18 | 407 | 407 | 406 | 406 | 2,000 |
2013/04/17 | 405 | 419 | 405 | 409 | 4,000 |
2013/04/12 | 407 | 407 | 405 | 405 | 2,000 |
2013/04/11 | 416 | 416 | 415 | 415 | 3,000 |
2013/04/10 | 400 | 400 | 400 | 400 | 1,000 |
2013/04/09 | 415 | 421 | 405 | 421 | 5,000 |
2013/04/08 | 402 | 402 | 402 | 402 | 1,000 |
2013/04/05 | 416 | 416 | 400 | 400 | 6,000 |
2013/04/04 | 415 | 415 | 415 | 415 | 2,000 |
2013/04/03 | 395 | 400 | 392 | 400 | 6,000 |
2013/04/02 | 385 | 385 | 380 | 380 | 5,000 |
2013/04/01 | 386 | 387 | 385 | 385 | 7,000 |
2013/03/29 | 385 | 385 | 385 | 385 | 2,000 |
2013/03/27 | 385 | 385 | 385 | 385 | 1,000 |
2013/03/26 | 385 | 385 | 380 | 380 | 5,000 |
2013/03/25 | 380 | 385 | 380 | 385 | 3,000 |
2013/03/22 | 377 | 380 | 370 | 370 | 3,000 |
2013/03/21 | 350 | 380 | 350 | 380 | 18,000 |
2013/03/19 | 342 | 350 | 342 | 350 | 12,000 |
2013/03/15 | 342 | 342 | 342 | 342 | 1,000 |
2013/03/14 | 348 | 348 | 344 | 344 | 2,000 |
2013/03/13 | 336 | 340 | 335 | 340 | 11,000 |
2013/03/12 | 332 | 337 | 332 | 333 | 4,000 |
2013/03/11 | 330 | 332 | 330 | 331 | 4,000 |
2013/03/08 | 333 | 334 | 328 | 330 | 10,000 |
2013/03/07 | 328 | 330 | 328 | 330 | 4,000 |
2013/03/06 | 329 | 339 | 329 | 339 | 2,000 |
2013/03/05 | 336 | 336 | 327 | 330 | 5,000 |
2013/03/04 | 339 | 339 | 336 | 336 | 6,000 |
2013/03/01 | 332 | 334 | 328 | 330 | 10,000 |
2013/02/28 | 332 | 332 | 332 | 332 | 12,000 |
2013/02/27 | 327 | 332 | 327 | 332 | 5,000 |
2013/02/25 | 327 | 327 | 325 | 327 | 5,000 |
2013/02/22 | 326 | 330 | 325 | 325 | 11,000 |
2013/02/21 | 326 | 326 | 323 | 326 | 3,000 |
2013/02/20 | 325 | 325 | 323 | 323 | 3,000 |
2013/02/18 | 325 | 325 | 325 | 325 | 1,000 |
2013/02/15 | 317 | 317 | 317 | 317 | 1,000 |
2013/02/14 | 330 | 330 | 317 | 317 | 4,000 |
2013/02/13 | 328 | 328 | 328 | 328 | 2,000 |
2013/02/12 | 334 | 334 | 330 | 330 | 10,000 |
2013/02/08 | 334 | 334 | 334 | 334 | 2,000 |
2013/02/07 | 336 | 336 | 336 | 336 | 1,000 |
2013/02/06 | 339 | 340 | 339 | 340 | 7,000 |
2013/02/04 | 337 | 337 | 335 | 335 | 4,000 |
2013/02/01 | 337 | 337 | 337 | 337 | 1,000 |
2013/01/31 | 340 | 340 | 336 | 336 | 3,000 |
2013/01/30 | 337 | 337 | 337 | 337 | 3,000 |
2013/01/29 | 339 | 339 | 335 | 335 | 4,000 |
2013/01/28 | 336 | 336 | 334 | 335 | 5,000 |
2013/01/25 | 330 | 333 | 330 | 333 | 8,000 |
2013/01/24 | 329 | 329 | 329 | 329 | 1,000 |
2013/01/23 | 327 | 327 | 327 | 327 | 4,000 |
2013/01/22 | 327 | 327 | 327 | 327 | 3,000 |
2013/01/21 | 327 | 327 | 327 | 327 | 2,000 |
2013/01/17 | 326 | 326 | 322 | 322 | 5,000 |
2013/01/16 | 329 | 329 | 329 | 329 | 1,000 |
2013/01/15 | 330 | 330 | 326 | 330 | 3,000 |
2013/01/11 | 326 | 328 | 322 | 325 | 12,000 |
2013/01/10 | 326 | 326 | 324 | 326 | 9,000 |
2013/01/09 | 319 | 326 | 319 | 321 | 8,000 |
2013/01/08 | 314 | 314 | 314 | 314 | 2,000 |
2013/01/07 | 318 | 318 | 313 | 313 | 2,000 |
2013/01/04 | 310 | 310 | 310 | 310 | 2,000 |