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 |
---|---|---|---|---|---|
2015/12/30 | 513 | 526 | 513 | 526 | 3,800 |
2015/12/29 | 510 | 518 | 510 | 517 | 1,900 |
2015/12/28 | 510 | 523 | 508 | 512 | 8,800 |
2015/12/25 | 515 | 520 | 513 | 514 | 12,000 |
2015/12/24 | 522 | 526 | 510 | 514 | 11,700 |
2015/12/22 | 520 | 529 | 520 | 525 | 5,400 |
2015/12/21 | 521 | 530 | 510 | 530 | 21,300 |
2015/12/18 | 530 | 541 | 530 | 541 | 6,400 |
2015/12/17 | 545 | 546 | 533 | 536 | 7,200 |
2015/12/16 | 532 | 544 | 530 | 544 | 3,200 |
2015/12/15 | 535 | 551 | 532 | 539 | 3,500 |
2015/12/14 | 562 | 562 | 524 | 536 | 13,500 |
2015/12/11 | 562 | 562 | 556 | 562 | 2,900 |
2015/12/10 | 557 | 567 | 557 | 561 | 6,800 |
2015/12/09 | 574 | 574 | 557 | 557 | 10,500 |
2015/12/08 | 567 | 571 | 565 | 571 | 5,800 |
2015/12/07 | 565 | 566 | 561 | 565 | 3,400 |
2015/12/04 | 567 | 570 | 561 | 565 | 7,900 |
2015/12/03 | 570 | 571 | 567 | 567 | 7,300 |
2015/12/02 | 565 | 567 | 562 | 565 | 6,300 |
2015/12/01 | 571 | 573 | 567 | 567 | 12,100 |
2015/11/30 | 569 | 603 | 568 | 571 | 42,600 |
2015/11/27 | 565 | 567 | 565 | 567 | 9,100 |
2015/11/26 | 562 | 565 | 555 | 565 | 24,200 |
2015/11/25 | 568 | 569 | 561 | 569 | 26,700 |
2015/11/24 | 560 | 566 | 560 | 566 | 34,300 |
2015/11/20 | 565 | 565 | 559 | 560 | 30,200 |
2015/11/19 | 561 | 561 | 551 | 560 | 35,200 |
2015/11/18 | 552 | 565 | 550 | 555 | 144,100 |
2015/11/17 | 610 | 615 | 609 | 615 | 47,600 |
2015/11/16 | 606 | 610 | 606 | 609 | 34,500 |
2015/11/13 | 606 | 609 | 606 | 606 | 17,100 |
2015/11/12 | 604 | 608 | 604 | 606 | 13,100 |
2015/11/11 | 602 | 604 | 600 | 604 | 10,500 |
2015/11/10 | 604 | 607 | 598 | 602 | 15,600 |
2015/11/09 | 596 | 604 | 596 | 604 | 21,000 |
2015/11/06 | 594 | 601 | 592 | 595 | 21,700 |
2015/11/05 | 600 | 603 | 593 | 597 | 27,200 |
2015/11/04 | 606 | 609 | 602 | 604 | 20,600 |
2015/11/02 | 611 | 612 | 605 | 606 | 20,200 |
2015/10/30 | 609 | 618 | 608 | 612 | 16,400 |
2015/10/29 | 609 | 620 | 606 | 608 | 22,800 |
2015/10/28 | 610 | 615 | 603 | 609 | 22,000 |
2015/10/27 | 599 | 600 | 595 | 600 | 11,900 |
2015/10/26 | 597 | 599 | 595 | 599 | 13,100 |
2015/10/23 | 594 | 595 | 590 | 595 | 10,700 |
2015/10/22 | 586 | 593 | 586 | 593 | 7,400 |
2015/10/21 | 580 | 585 | 579 | 585 | 10,300 |
2015/10/20 | 577 | 580 | 576 | 580 | 4,300 |
2015/10/19 | 577 | 579 | 573 | 578 | 10,300 |
2015/10/16 | 573 | 575 | 571 | 575 | 8,400 |
2015/10/15 | 571 | 575 | 568 | 575 | 8,200 |
2015/10/14 | 573 | 574 | 569 | 572 | 4,000 |
2015/10/13 | 562 | 569 | 561 | 569 | 6,500 |
2015/10/09 | 558 | 571 | 558 | 562 | 9,100 |
2015/10/08 | 572 | 572 | 553 | 556 | 10,700 |
2015/10/07 | 564 | 567 | 557 | 560 | 3,400 |
2015/10/06 | 569 | 574 | 555 | 558 | 13,100 |
2015/10/05 | 570 | 573 | 560 | 568 | 10,800 |
2015/10/02 | 558 | 567 | 558 | 560 | 3,300 |
2015/10/01 | 556 | 562 | 548 | 558 | 18,800 |
2015/09/30 | 560 | 564 | 547 | 564 | 5,400 |
2015/09/29 | 570 | 574 | 544 | 568 | 14,300 |
2015/09/28 | 572 | 580 | 571 | 571 | 10,400 |
2015/09/25 | 559 | 568 | 553 | 567 | 8,000 |
2015/09/24 | 545 | 552 | 542 | 552 | 12,200 |
2015/09/18 | 538 | 541 | 537 | 540 | 11,500 |
2015/09/17 | 539 | 539 | 534 | 538 | 1,400 |
2015/09/16 | 528 | 537 | 528 | 529 | 1,700 |
2015/09/15 | 520 | 530 | 518 | 528 | 3,600 |
2015/09/14 | 536 | 539 | 513 | 520 | 6,700 |
2015/09/11 | 525 | 549 | 524 | 540 | 7,700 |
2015/09/10 | 507 | 515 | 504 | 515 | 3,600 |
2015/09/09 | 494 | 507 | 494 | 501 | 4,700 |
2015/09/08 | 502 | 503 | 485 | 486 | 12,500 |
2015/09/07 | 501 | 506 | 483 | 491 | 27,300 |
2015/09/04 | 535 | 546 | 507 | 523 | 19,500 |
2015/09/03 | 549 | 555 | 533 | 555 | 6,200 |
2015/09/02 | 546 | 558 | 526 | 555 | 6,700 |
2015/09/01 | 580 | 584 | 566 | 566 | 13,100 |
2015/08/31 | 573 | 576 | 568 | 572 | 5,200 |
2015/08/28 | 565 | 568 | 551 | 564 | 6,300 |
2015/08/27 | 549 | 567 | 538 | 542 | 5,200 |
2015/08/26 | 488 | 520 | 482 | 520 | 11,000 |
2015/08/25 | 500 | 539 | 458 | 490 | 28,600 |
2015/08/24 | 580 | 581 | 536 | 549 | 22,900 |
2015/08/21 | 602 | 611 | 599 | 608 | 3,700 |
2015/08/20 | 610 | 613 | 605 | 605 | 7,500 |
2015/08/19 | 624 | 624 | 611 | 611 | 8,800 |
2015/08/18 | 639 | 639 | 630 | 630 | 1,800 |
2015/08/17 | 639 | 639 | 633 | 633 | 3,100 |
2015/08/14 | 637 | 639 | 630 | 638 | 4,500 |
2015/08/13 | 618 | 638 | 600 | 638 | 12,300 |
2015/08/12 | 632 | 638 | 618 | 619 | 9,600 |
2015/08/11 | 644 | 644 | 634 | 639 | 9,600 |
2015/08/10 | 637 | 645 | 637 | 645 | 15,400 |
2015/08/07 | 634 | 639 | 632 | 632 | 9,800 |
2015/08/06 | 626 | 633 | 626 | 630 | 11,000 |
2015/08/05 | 632 | 634 | 626 | 628 | 13,000 |
2015/08/04 | 625 | 631 | 623 | 627 | 14,200 |
2015/08/03 | 613 | 625 | 613 | 623 | 10,200 |
2015/07/31 | 610 | 612 | 604 | 612 | 3,500 |
2015/07/30 | 606 | 607 | 604 | 605 | 3,300 |
2015/07/29 | 601 | 605 | 600 | 605 | 2,200 |
2015/07/28 | 603 | 604 | 599 | 601 | 5,400 |
2015/07/27 | 604 | 605 | 604 | 605 | 3,700 |
2015/07/24 | 609 | 609 | 603 | 604 | 2,400 |
2015/07/23 | 610 | 612 | 604 | 604 | 2,500 |
2015/07/22 | 610 | 611 | 604 | 610 | 7,500 |
2015/07/21 | 609 | 609 | 602 | 609 | 11,200 |
2015/07/17 | 607 | 607 | 599 | 599 | 9,600 |
2015/07/16 | 610 | 610 | 606 | 610 | 10,500 |
2015/07/15 | 609 | 610 | 599 | 606 | 4,600 |
2015/07/14 | 592 | 610 | 592 | 609 | 11,500 |
2015/07/13 | 587 | 589 | 586 | 589 | 4,200 |
2015/07/10 | 578 | 587 | 578 | 586 | 2,500 |
2015/07/09 | 564 | 578 | 556 | 578 | 12,200 |
2015/07/08 | 591 | 592 | 571 | 573 | 14,300 |
2015/07/07 | 585 | 592 | 583 | 592 | 6,200 |
2015/07/06 | 575 | 588 | 573 | 578 | 5,100 |
2015/07/03 | 583 | 583 | 575 | 575 | 7,000 |
2015/07/02 | 578 | 578 | 572 | 575 | 10,000 |
2015/07/01 | 568 | 577 | 568 | 575 | 8,800 |
2015/06/30 | 557 | 577 | 557 | 574 | 7,600 |
2015/06/29 | 587 | 587 | 546 | 555 | 27,000 |
2015/06/26 | 593 | 600 | 574 | 577 | 14,600 |
2015/06/25 | 596 | 597 | 590 | 593 | 7,200 |
2015/06/24 | 600 | 600 | 593 | 595 | 7,500 |
2015/06/23 | 600 | 600 | 592 | 600 | 6,800 |
2015/06/22 | 598 | 600 | 595 | 600 | 4,400 |
2015/06/19 | 599 | 601 | 597 | 598 | 5,100 |
2015/06/18 | 591 | 603 | 591 | 602 | 7,800 |
2015/06/17 | 600 | 601 | 592 | 601 | 4,200 |
2015/06/16 | 599 | 602 | 597 | 600 | 6,000 |
2015/06/15 | 595 | 599 | 595 | 599 | 2,300 |
2015/06/12 | 597 | 605 | 587 | 596 | 16,400 |
2015/06/11 | 600 | 605 | 586 | 596 | 8,100 |
2015/06/10 | 600 | 609 | 599 | 599 | 7,200 |
2015/06/09 | 605 | 608 | 595 | 608 | 14,500 |
2015/06/08 | 609 | 615 | 594 | 603 | 10,700 |
2015/06/05 | 584 | 600 | 583 | 600 | 31,800 |
2015/06/04 | 578 | 581 | 577 | 581 | 8,900 |
2015/06/03 | 572 | 575 | 570 | 571 | 1,300 |
2015/06/02 | 576 | 579 | 575 | 575 | 4,300 |
2015/06/01 | 574 | 575 | 566 | 566 | 6,300 |
2015/05/29 | 571 | 571 | 568 | 570 | 2,100 |
2015/05/28 | 567 | 570 | 565 | 570 | 5,800 |
2015/05/27 | 555 | 575 | 555 | 567 | 12,400 |
2015/05/26 | 553 | 554 | 551 | 554 | 2,900 |
2015/05/25 | 550 | 553 | 549 | 553 | 1,800 |
2015/05/22 | 551 | 551 | 545 | 549 | 1,900 |
2015/05/21 | 550 | 551 | 546 | 549 | 1,200 |
2015/05/20 | 549 | 551 | 541 | 550 | 2,000 |
2015/05/19 | 546 | 550 | 546 | 549 | 5,600 |
2015/05/18 | 531 | 546 | 531 | 546 | 4,400 |
2015/05/15 | 540 | 543 | 540 | 540 | 1,800 |
2015/05/14 | 543 | 546 | 542 | 544 | 700 |
2015/05/13 | 536 | 543 | 536 | 543 | 6,200 |
2015/05/12 | 534 | 539 | 534 | 539 | 1,300 |
2015/05/11 | 540 | 541 | 535 | 539 | 7,100 |
2015/05/08 | 547 | 547 | 537 | 540 | 3,800 |
2015/05/07 | 544 | 547 | 544 | 547 | 1,800 |
2015/05/01 | 550 | 550 | 541 | 550 | 4,100 |
2015/04/30 | 550 | 552 | 548 | 550 | 4,600 |
2015/04/28 | 553 | 553 | 549 | 551 | 2,000 |
2015/04/27 | 552 | 553 | 550 | 552 | 3,000 |
2015/04/24 | 552 | 553 | 549 | 552 | 1,800 |
2015/04/23 | 551 | 552 | 547 | 552 | 3,400 |
2015/04/22 | 553 | 553 | 547 | 551 | 2,700 |
2015/04/21 | 548 | 551 | 547 | 551 | 6,100 |
2015/04/20 | 551 | 551 | 548 | 551 | 2,400 |
2015/04/17 | 551 | 551 | 546 | 548 | 1,300 |
2015/04/16 | 550 | 551 | 543 | 550 | 3,200 |
2015/04/15 | 550 | 551 | 550 | 550 | 2,300 |
2015/04/14 | 552 | 552 | 548 | 548 | 2,300 |
2015/04/13 | 550 | 550 | 550 | 550 | 3,500 |
2015/04/10 | 550 | 550 | 544 | 549 | 1,300 |
2015/04/09 | 549 | 550 | 545 | 545 | 3,700 |
2015/04/08 | 550 | 550 | 541 | 548 | 2,000 |
2015/04/07 | 546 | 549 | 545 | 549 | 2,800 |
2015/04/06 | 538 | 548 | 533 | 548 | 5,200 |
2015/04/03 | 536 | 542 | 535 | 541 | 6,000 |
2015/04/02 | 543 | 547 | 530 | 538 | 8,900 |
2015/04/01 | 553 | 553 | 546 | 551 | 9,000 |
2015/03/31 | 555 | 555 | 545 | 545 | 3,800 |
2015/03/30 | 549 | 549 | 546 | 547 | 2,300 |
2015/03/27 | 546 | 551 | 546 | 551 | 3,500 |
2015/03/26 | 549 | 555 | 544 | 546 | 5,700 |
2015/03/25 | 542 | 547 | 541 | 541 | 2,800 |
2015/03/24 | 549 | 550 | 541 | 547 | 3,300 |
2015/03/23 | 554 | 554 | 545 | 549 | 3,000 |
2015/03/20 | 556 | 556 | 545 | 554 | 1,100 |
2015/03/19 | 555 | 555 | 545 | 555 | 1,000 |
2015/03/18 | 557 | 558 | 541 | 555 | 6,100 |
2015/03/17 | 555 | 556 | 541 | 556 | 5,700 |
2015/03/16 | 546 | 555 | 541 | 555 | 4,600 |
2015/03/13 | 554 | 554 | 542 | 546 | 1,000 |
2015/03/12 | 543 | 555 | 543 | 554 | 5,800 |
2015/03/11 | 540 | 545 | 540 | 541 | 2,400 |
2015/03/10 | 540 | 551 | 540 | 541 | 1,600 |
2015/03/09 | 532 | 550 | 532 | 550 | 8,100 |
2015/03/06 | 546 | 553 | 545 | 552 | 7,700 |
2015/03/05 | 544 | 546 | 543 | 546 | 2,000 |
2015/03/04 | 555 | 555 | 535 | 543 | 5,000 |
2015/03/03 | 556 | 559 | 551 | 555 | 6,200 |
2015/03/02 | 556 | 556 | 555 | 556 | 17,400 |
2015/02/27 | 551 | 555 | 551 | 555 | 12,100 |
2015/02/26 | 549 | 555 | 545 | 551 | 7,400 |
2015/02/25 | 542 | 548 | 539 | 548 | 4,200 |
2015/02/24 | 539 | 543 | 531 | 543 | 5,100 |
2015/02/23 | 533 | 542 | 529 | 539 | 13,400 |
2015/02/20 | 531 | 531 | 519 | 529 | 4,100 |
2015/02/19 | 521 | 527 | 518 | 526 | 6,200 |
2015/02/18 | 511 | 520 | 511 | 517 | 8,300 |
2015/02/17 | 509 | 510 | 505 | 510 | 5,900 |
2015/02/16 | 506 | 510 | 505 | 510 | 5,500 |
2015/02/13 | 509 | 509 | 503 | 503 | 7,400 |
2015/02/12 | 510 | 510 | 507 | 510 | 6,200 |
2015/02/10 | 502 | 519 | 501 | 507 | 5,700 |
2015/02/09 | 504 | 504 | 501 | 502 | 2,900 |
2015/02/06 | 500 | 503 | 500 | 503 | 2,500 |
2015/02/05 | 501 | 502 | 500 | 501 | 4,800 |
2015/02/04 | 500 | 501 | 500 | 500 | 4,900 |
2015/02/03 | 503 | 513 | 502 | 502 | 2,600 |
2015/02/02 | 497 | 505 | 497 | 504 | 7,100 |
2015/01/30 | 497 | 499 | 497 | 497 | 6,100 |
2015/01/29 | 500 | 500 | 497 | 497 | 2,200 |
2015/01/28 | 496 | 500 | 496 | 500 | 8,000 |
2015/01/27 | 499 | 499 | 496 | 496 | 5,600 |
2015/01/26 | 495 | 499 | 495 | 499 | 3,700 |
2015/01/23 | 494 | 500 | 493 | 495 | 4,600 |
2015/01/22 | 491 | 493 | 491 | 492 | 800 |
2015/01/21 | 493 | 493 | 488 | 491 | 4,900 |
2015/01/20 | 503 | 503 | 486 | 486 | 14,400 |
2015/01/19 | 500 | 502 | 495 | 495 | 11,000 |
2015/01/16 | 500 | 505 | 500 | 500 | 7,500 |
2015/01/15 | 505 | 519 | 499 | 499 | 18,200 |
2015/01/14 | 505 | 529 | 504 | 505 | 17,600 |
2015/01/13 | 522 | 531 | 503 | 504 | 23,800 |
2015/01/09 | 555 | 560 | 527 | 527 | 45,600 |
2015/01/08 | 576 | 579 | 571 | 575 | 9,900 |
2015/01/07 | 566 | 571 | 566 | 571 | 5,000 |
2015/01/06 | 560 | 570 | 555 | 568 | 7,100 |
2015/01/05 | 553 | 569 | 552 | 568 | 8,000 |