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 |
---|---|---|---|---|---|
2014/12/30 | 545 | 558 | 544 | 550 | 10,500 |
2014/12/29 | 559 | 559 | 540 | 545 | 8,500 |
2014/12/26 | 541 | 559 | 541 | 559 | 8,400 |
2014/12/25 | 545 | 556 | 536 | 540 | 9,400 |
2014/12/24 | 552 | 563 | 534 | 544 | 11,800 |
2014/12/22 | 547 | 556 | 542 | 551 | 6,200 |
2014/12/19 | 538 | 548 | 530 | 542 | 8,800 |
2014/12/18 | 530 | 538 | 530 | 532 | 5,600 |
2014/12/17 | 516 | 540 | 516 | 526 | 9,000 |
2014/12/16 | 541 | 550 | 526 | 526 | 20,300 |
2014/12/15 | 564 | 564 | 550 | 550 | 17,500 |
2014/12/12 | 569 | 569 | 563 | 568 | 8,600 |
2014/12/11 | 571 | 571 | 565 | 565 | 20,500 |
2014/12/10 | 577 | 577 | 570 | 570 | 10,800 |
2014/12/09 | 574 | 580 | 574 | 577 | 4,500 |
2014/12/08 | 570 | 576 | 570 | 574 | 7,100 |
2014/12/05 | 570 | 570 | 564 | 565 | 8,500 |
2014/12/04 | 565 | 574 | 565 | 573 | 10,400 |
2014/12/03 | 565 | 566 | 563 | 565 | 9,400 |
2014/12/02 | 565 | 570 | 565 | 567 | 7,600 |
2014/12/01 | 569 | 569 | 563 | 566 | 15,100 |
2014/11/28 | 567 | 570 | 564 | 569 | 7,400 |
2014/11/27 | 574 | 574 | 565 | 569 | 22,000 |
2014/11/26 | 570 | 570 | 562 | 565 | 18,300 |
2014/11/25 | 580 | 585 | 572 | 573 | 23,900 |
2014/11/21 | 584 | 584 | 575 | 575 | 19,400 |
2014/11/20 | 586 | 587 | 581 | 584 | 17,000 |
2014/11/19 | 599 | 599 | 585 | 586 | 39,900 |
2014/11/18 | 603 | 606 | 565 | 599 | 123,300 |
2014/11/17 | 651 | 655 | 649 | 649 | 74,300 |
2014/11/14 | 653 | 655 | 649 | 649 | 30,000 |
2014/11/13 | 650 | 658 | 649 | 649 | 34,400 |
2014/11/12 | 659 | 665 | 648 | 648 | 29,300 |
2014/11/11 | 643 | 653 | 641 | 648 | 26,100 |
2014/11/10 | 643 | 645 | 640 | 640 | 17,000 |
2014/11/07 | 637 | 644 | 637 | 641 | 10,800 |
2014/11/06 | 639 | 645 | 637 | 638 | 16,100 |
2014/11/05 | 639 | 648 | 637 | 639 | 25,200 |
2014/11/04 | 645 | 646 | 640 | 640 | 32,900 |
2014/10/31 | 635 | 643 | 635 | 639 | 16,800 |
2014/10/30 | 640 | 645 | 637 | 637 | 22,000 |
2014/10/29 | 635 | 645 | 635 | 639 | 17,500 |
2014/10/28 | 643 | 646 | 636 | 637 | 10,000 |
2014/10/27 | 640 | 640 | 639 | 639 | 8,100 |
2014/10/24 | 640 | 650 | 637 | 639 | 5,500 |
2014/10/23 | 638 | 645 | 633 | 636 | 5,100 |
2014/10/22 | 644 | 645 | 633 | 640 | 16,700 |
2014/10/21 | 640 | 645 | 638 | 640 | 6,300 |
2014/10/20 | 635 | 645 | 631 | 633 | 7,500 |
2014/10/17 | 608 | 635 | 608 | 611 | 3,300 |
2014/10/16 | 600 | 618 | 600 | 618 | 6,800 |
2014/10/15 | 603 | 625 | 598 | 612 | 4,900 |
2014/10/14 | 588 | 603 | 581 | 593 | 13,500 |
2014/10/10 | 650 | 650 | 598 | 610 | 27,200 |
2014/10/09 | 650 | 653 | 630 | 653 | 19,000 |
2014/10/08 | 674 | 674 | 643 | 650 | 22,100 |
2014/10/07 | 696 | 696 | 670 | 674 | 12,600 |
2014/10/06 | 681 | 694 | 671 | 693 | 22,100 |
2014/10/03 | 700 | 700 | 685 | 686 | 24,200 |
2014/10/02 | 710 | 712 | 675 | 697 | 34,100 |
2014/10/01 | 716 | 722 | 710 | 720 | 17,200 |
2014/09/30 | 707 | 715 | 702 | 711 | 30,000 |
2014/09/29 | 699 | 705 | 699 | 705 | 24,600 |
2014/09/26 | 702 | 704 | 695 | 704 | 18,400 |
2014/09/25 | 686 | 702 | 682 | 702 | 25,300 |
2014/09/24 | 661 | 680 | 658 | 680 | 21,700 |
2014/09/22 | 678 | 678 | 661 | 661 | 14,200 |
2014/09/19 | 663 | 679 | 661 | 669 | 11,500 |
2014/09/18 | 669 | 673 | 663 | 669 | 10,400 |
2014/09/17 | 687 | 687 | 663 | 664 | 22,000 |
2014/09/16 | 665 | 675 | 658 | 672 | 25,400 |
2014/09/12 | 645 | 670 | 645 | 668 | 30,800 |
2014/09/11 | 646 | 650 | 635 | 650 | 23,500 |
2014/09/10 | 641 | 644 | 625 | 634 | 7,200 |
2014/09/09 | 616 | 631 | 616 | 631 | 11,500 |
2014/09/08 | 595 | 611 | 594 | 611 | 10,300 |
2014/09/05 | 615 | 628 | 595 | 599 | 14,900 |
2014/09/04 | 621 | 625 | 610 | 613 | 13,300 |
2014/09/03 | 650 | 650 | 607 | 626 | 20,600 |
2014/09/02 | 650 | 650 | 631 | 650 | 6,300 |
2014/09/01 | 631 | 669 | 630 | 669 | 32,900 |
2014/08/29 | 620 | 630 | 602 | 621 | 18,600 |
2014/08/28 | 630 | 639 | 600 | 620 | 32,200 |
2014/08/27 | 601 | 620 | 597 | 620 | 30,900 |
2014/08/26 | 585 | 603 | 582 | 597 | 24,500 |
2014/08/25 | 565 | 583 | 560 | 579 | 26,400 |
2014/08/22 | 540 | 555 | 540 | 555 | 30,500 |
2014/08/21 | 537 | 541 | 537 | 540 | 4,000 |
2014/08/20 | 534 | 540 | 534 | 536 | 2,300 |
2014/08/19 | 535 | 540 | 534 | 537 | 3,100 |
2014/08/18 | 540 | 540 | 534 | 534 | 8,700 |
2014/08/15 | 539 | 539 | 534 | 538 | 1,300 |
2014/08/14 | 544 | 544 | 531 | 538 | 1,600 |
2014/08/13 | 540 | 544 | 540 | 544 | 1,400 |
2014/08/12 | 542 | 542 | 538 | 540 | 4,000 |
2014/08/11 | 535 | 535 | 517 | 529 | 2,100 |
2014/08/08 | 530 | 530 | 515 | 516 | 7,400 |
2014/08/07 | 530 | 535 | 530 | 531 | 3,300 |
2014/08/06 | 540 | 541 | 530 | 540 | 3,500 |
2014/08/05 | 541 | 545 | 540 | 540 | 4,400 |
2014/08/04 | 542 | 542 | 537 | 541 | 5,800 |
2014/08/01 | 537 | 541 | 533 | 540 | 1,500 |
2014/07/31 | 538 | 540 | 535 | 535 | 7,500 |
2014/07/30 | 535 | 535 | 535 | 535 | 3,000 |
2014/07/29 | 537 | 537 | 535 | 537 | 8,100 |
2014/07/28 | 535 | 549 | 535 | 537 | 2,200 |
2014/07/25 | 541 | 545 | 530 | 537 | 13,700 |
2014/07/24 | 522 | 537 | 522 | 537 | 16,200 |
2014/07/23 | 520 | 522 | 520 | 522 | 7,100 |
2014/07/22 | 518 | 525 | 518 | 520 | 8,200 |
2014/07/18 | 526 | 526 | 520 | 520 | 3,200 |
2014/07/17 | 526 | 526 | 525 | 525 | 800 |
2014/07/16 | 522 | 524 | 522 | 524 | 700 |
2014/07/15 | 519 | 524 | 519 | 524 | 5,900 |
2014/07/14 | 520 | 521 | 520 | 521 | 700 |
2014/07/11 | 520 | 522 | 515 | 521 | 3,200 |
2014/07/10 | 523 | 525 | 520 | 523 | 2,000 |
2014/07/09 | 518 | 525 | 518 | 522 | 3,200 |
2014/07/08 | 522 | 525 | 521 | 525 | 4,300 |
2014/07/07 | 520 | 520 | 520 | 520 | 3,000 |
2014/07/04 | 515 | 521 | 515 | 519 | 5,900 |
2014/07/03 | 530 | 530 | 510 | 515 | 26,000 |
2014/07/02 | 519 | 525 | 515 | 520 | 16,000 |
2014/07/01 | 510 | 515 | 510 | 515 | 19,300 |
2014/06/30 | 509 | 509 | 505 | 509 | 2,600 |
2014/06/27 | 501 | 503 | 500 | 503 | 1,000 |
2014/06/26 | 494 | 508 | 494 | 500 | 8,900 |
2014/06/25 | 497 | 501 | 497 | 500 | 4,200 |
2014/06/24 | 495 | 506 | 495 | 506 | 3,900 |
2014/06/23 | 503 | 505 | 503 | 503 | 3,500 |
2014/06/20 | 505 | 505 | 500 | 500 | 1,200 |
2014/06/19 | 505 | 505 | 499 | 505 | 6,800 |
2014/06/18 | 505 | 505 | 502 | 505 | 800 |
2014/06/17 | 505 | 505 | 505 | 505 | 1,400 |
2014/06/16 | 505 | 505 | 487 | 497 | 8,200 |
2014/06/13 | 500 | 502 | 496 | 502 | 5,300 |
2014/06/12 | 498 | 498 | 496 | 496 | 1,800 |
2014/06/11 | 494 | 497 | 494 | 495 | 3,500 |
2014/06/10 | 495 | 497 | 494 | 494 | 1,800 |
2014/06/09 | 493 | 494 | 493 | 494 | 2,200 |
2014/06/06 | 487 | 491 | 487 | 491 | 4,700 |
2014/06/05 | 487 | 488 | 487 | 488 | 1,500 |
2014/06/04 | 483 | 483 | 483 | 483 | 1,300 |
2014/06/03 | 479 | 482 | 478 | 482 | 9,200 |
2014/06/02 | 488 | 489 | 479 | 479 | 1,900 |
2014/05/30 | 483 | 483 | 476 | 476 | 1,300 |
2014/05/29 | 479 | 479 | 475 | 475 | 1,000 |
2014/05/28 | 475 | 475 | 470 | 475 | 2,400 |
2014/05/27 | 475 | 475 | 475 | 475 | 2,500 |
2014/05/26 | 475 | 475 | 475 | 475 | 2,200 |
2014/05/23 | 470 | 475 | 469 | 475 | 1,500 |
2014/05/22 | 470 | 470 | 469 | 470 | 1,100 |
2014/05/21 | 469 | 469 | 469 | 469 | 200 |
2014/05/20 | 470 | 470 | 451 | 465 | 10,300 |
2014/05/19 | 476 | 479 | 472 | 472 | 5,600 |
2014/05/16 | 475 | 475 | 470 | 474 | 10,900 |
2014/05/15 | 467 | 480 | 467 | 475 | 3,900 |
2014/05/14 | 467 | 475 | 467 | 467 | 2,900 |
2014/05/13 | 461 | 475 | 461 | 474 | 10,000 |
2014/05/12 | 480 | 480 | 474 | 474 | 4,500 |
2014/05/09 | 481 | 482 | 480 | 481 | 3,000 |
2014/05/08 | 490 | 490 | 481 | 481 | 3,300 |
2014/05/07 | 493 | 496 | 493 | 496 | 400 |
2014/05/02 | 496 | 496 | 493 | 493 | 1,400 |
2014/05/01 | 485 | 485 | 480 | 485 | 600 |
2014/04/30 | 491 | 491 | 480 | 485 | 6,000 |
2014/04/28 | 500 | 500 | 491 | 491 | 4,700 |
2014/04/25 | 495 | 499 | 491 | 499 | 5,600 |
2014/04/24 | 495 | 495 | 490 | 490 | 900 |
2014/04/23 | 490 | 491 | 489 | 491 | 10,400 |
2014/04/22 | 484 | 489 | 479 | 489 | 4,500 |
2014/04/21 | 474 | 482 | 474 | 482 | 4,100 |
2014/04/18 | 471 | 474 | 470 | 470 | 5,500 |
2014/04/16 | 472 | 472 | 472 | 472 | 100 |
2014/04/15 | 471 | 471 | 471 | 471 | 2,800 |
2014/04/14 | 473 | 475 | 468 | 475 | 3,800 |
2014/04/11 | 475 | 478 | 470 | 475 | 3,700 |
2014/04/10 | 480 | 480 | 480 | 480 | 1,200 |
2014/04/09 | 480 | 480 | 474 | 474 | 4,900 |
2014/04/08 | 479 | 480 | 470 | 480 | 9,100 |
2014/04/07 | 480 | 485 | 479 | 479 | 1,800 |
2014/04/04 | 490 | 490 | 485 | 485 | 3,000 |
2014/04/03 | 490 | 495 | 489 | 489 | 5,800 |
2014/04/02 | 510 | 510 | 488 | 497 | 23,200 |
2014/04/01 | 491 | 495 | 480 | 494 | 6,000 |
2014/03/31 | 477 | 491 | 477 | 491 | 7,900 |
2014/03/28 | 473 | 477 | 471 | 476 | 6,900 |
2014/03/27 | 473 | 475 | 470 | 475 | 8,600 |
2014/03/26 | 465 | 473 | 461 | 473 | 3,500 |
2014/03/25 | 470 | 471 | 467 | 467 | 5,000 |
2014/03/24 | 465 | 470 | 465 | 470 | 3,700 |
2014/03/20 | 473 | 473 | 465 | 469 | 3,800 |
2014/03/19 | 472 | 478 | 472 | 473 | 6,700 |
2014/03/18 | 471 | 471 | 471 | 471 | 400 |
2014/03/17 | 472 | 475 | 470 | 471 | 6,100 |
2014/03/14 | 470 | 472 | 467 | 472 | 4,400 |
2014/03/13 | 466 | 470 | 466 | 470 | 2,700 |
2014/03/12 | 465 | 470 | 462 | 470 | 6,200 |
2014/03/11 | 468 | 470 | 468 | 470 | 1,500 |
2014/03/10 | 472 | 472 | 466 | 470 | 4,200 |
2014/03/07 | 466 | 468 | 465 | 466 | 3,900 |
2014/03/06 | 465 | 474 | 465 | 466 | 4,000 |
2014/03/05 | 470 | 477 | 468 | 470 | 3,200 |
2014/03/04 | 479 | 479 | 466 | 470 | 2,600 |
2014/03/03 | 480 | 481 | 462 | 474 | 18,200 |
2014/02/28 | 479 | 480 | 479 | 480 | 5,000 |
2014/02/27 | 479 | 485 | 477 | 479 | 7,300 |
2014/02/26 | 475 | 475 | 472 | 475 | 2,900 |
2014/02/25 | 471 | 477 | 471 | 473 | 3,100 |
2014/02/24 | 471 | 473 | 471 | 471 | 2,100 |
2014/02/21 | 479 | 479 | 472 | 472 | 1,800 |
2014/02/20 | 468 | 481 | 463 | 481 | 3,300 |
2014/02/19 | 468 | 468 | 468 | 468 | 200 |
2014/02/18 | 462 | 471 | 461 | 471 | 3,600 |
2014/02/17 | 465 | 465 | 460 | 460 | 3,400 |
2014/02/14 | 472 | 472 | 462 | 463 | 4,100 |
2014/02/13 | 491 | 491 | 471 | 471 | 5,200 |
2014/02/12 | 477 | 477 | 471 | 471 | 3,800 |
2014/02/10 | 483 | 487 | 471 | 476 | 6,800 |
2014/02/07 | 466 | 484 | 466 | 470 | 4,700 |
2014/02/06 | 462 | 470 | 462 | 468 | 2,700 |
2014/02/05 | 474 | 474 | 466 | 470 | 4,400 |
2014/02/04 | 470 | 474 | 453 | 474 | 7,900 |
2014/02/03 | 480 | 482 | 472 | 475 | 4,500 |
2014/01/31 | 493 | 493 | 482 | 482 | 1,000 |
2014/01/30 | 504 | 504 | 492 | 493 | 2,400 |
2014/01/29 | 489 | 514 | 489 | 513 | 8,000 |
2014/01/28 | 484 | 493 | 482 | 493 | 4,800 |
2014/01/27 | 504 | 504 | 489 | 489 | 16,300 |
2014/01/24 | 495 | 505 | 492 | 505 | 7,100 |
2014/01/23 | 517 | 517 | 505 | 505 | 12,400 |
2014/01/22 | 514 | 519 | 514 | 519 | 1,900 |
2014/01/21 | 521 | 521 | 520 | 520 | 6,400 |
2014/01/20 | 524 | 524 | 513 | 513 | 8,100 |
2014/01/17 | 518 | 518 | 511 | 515 | 3,300 |
2014/01/16 | 508 | 530 | 507 | 519 | 21,200 |
2014/01/15 | 510 | 511 | 506 | 508 | 3,100 |
2014/01/14 | 512 | 512 | 502 | 508 | 5,100 |
2014/01/10 | 530 | 530 | 510 | 517 | 20,300 |
2014/01/09 | 558 | 570 | 531 | 532 | 76,100 |
2014/01/08 | 519 | 532 | 519 | 528 | 13,000 |
2014/01/07 | 503 | 530 | 503 | 509 | 29,600 |
2014/01/06 | 494 | 504 | 494 | 502 | 22,600 |