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 |
---|---|---|---|---|---|
2016/12/30 | 538 | 540 | 534 | 539 | 8,100 |
2016/12/29 | 540 | 541 | 533 | 533 | 16,900 |
2016/12/28 | 536 | 538 | 535 | 538 | 8,700 |
2016/12/27 | 535 | 538 | 534 | 536 | 9,800 |
2016/12/26 | 535 | 538 | 533 | 535 | 10,400 |
2016/12/22 | 536 | 537 | 533 | 535 | 7,500 |
2016/12/21 | 537 | 539 | 536 | 536 | 3,700 |
2016/12/20 | 537 | 538 | 535 | 537 | 4,200 |
2016/12/19 | 535 | 537 | 534 | 537 | 5,700 |
2016/12/16 | 535 | 537 | 535 | 535 | 3,400 |
2016/12/15 | 536 | 538 | 535 | 535 | 2,600 |
2016/12/14 | 536 | 537 | 535 | 536 | 4,700 |
2016/12/13 | 536 | 538 | 535 | 536 | 6,300 |
2016/12/12 | 540 | 541 | 537 | 540 | 5,800 |
2016/12/09 | 539 | 540 | 538 | 539 | 6,800 |
2016/12/08 | 539 | 540 | 538 | 539 | 6,400 |
2016/12/07 | 538 | 538 | 537 | 537 | 6,300 |
2016/12/06 | 535 | 539 | 535 | 537 | 6,000 |
2016/12/05 | 535 | 538 | 533 | 534 | 8,600 |
2016/12/02 | 538 | 538 | 534 | 537 | 11,400 |
2016/12/01 | 538 | 539 | 536 | 536 | 8,700 |
2016/11/30 | 536 | 537 | 534 | 536 | 8,800 |
2016/11/29 | 538 | 539 | 536 | 537 | 8,800 |
2016/11/28 | 542 | 542 | 538 | 539 | 47,400 |
2016/11/25 | 539 | 550 | 539 | 543 | 86,700 |
2016/11/24 | 540 | 542 | 537 | 539 | 35,100 |
2016/11/22 | 540 | 541 | 539 | 539 | 19,200 |
2016/11/21 | 540 | 543 | 539 | 540 | 32,600 |
2016/11/18 | 559 | 559 | 542 | 542 | 42,400 |
2016/11/17 | 560 | 560 | 553 | 553 | 37,100 |
2016/11/16 | 556 | 567 | 544 | 562 | 165,100 |
2016/11/15 | 587 | 592 | 571 | 571 | 149,100 |
2016/11/14 | 583 | 592 | 583 | 592 | 54,600 |
2016/11/11 | 582 | 588 | 582 | 588 | 17,800 |
2016/11/10 | 589 | 591 | 585 | 588 | 23,400 |
2016/11/09 | 585 | 588 | 570 | 580 | 40,200 |
2016/11/08 | 592 | 593 | 572 | 590 | 33,700 |
2016/11/07 | 595 | 597 | 592 | 592 | 24,900 |
2016/11/04 | 599 | 599 | 593 | 596 | 23,500 |
2016/11/02 | 598 | 602 | 598 | 600 | 15,600 |
2016/11/01 | 601 | 603 | 600 | 601 | 11,200 |
2016/10/31 | 601 | 613 | 599 | 603 | 48,000 |
2016/10/28 | 600 | 601 | 596 | 598 | 18,400 |
2016/10/27 | 590 | 600 | 590 | 597 | 29,800 |
2016/10/26 | 585 | 590 | 584 | 590 | 9,700 |
2016/10/25 | 585 | 588 | 580 | 585 | 9,200 |
2016/10/24 | 583 | 584 | 580 | 584 | 4,900 |
2016/10/21 | 581 | 584 | 579 | 581 | 7,500 |
2016/10/20 | 581 | 582 | 578 | 581 | 3,600 |
2016/10/19 | 581 | 582 | 577 | 577 | 3,300 |
2016/10/18 | 578 | 580 | 572 | 580 | 6,300 |
2016/10/17 | 579 | 580 | 565 | 580 | 12,500 |
2016/10/14 | 575 | 576 | 571 | 574 | 6,400 |
2016/10/13 | 566 | 571 | 565 | 570 | 2,300 |
2016/10/12 | 563 | 571 | 563 | 570 | 3,300 |
2016/10/11 | 573 | 573 | 569 | 569 | 6,500 |
2016/10/07 | 574 | 578 | 574 | 574 | 5,900 |
2016/10/06 | 582 | 582 | 575 | 581 | 7,700 |
2016/10/05 | 579 | 583 | 577 | 582 | 10,900 |
2016/10/04 | 580 | 581 | 576 | 579 | 6,100 |
2016/10/03 | 566 | 583 | 566 | 580 | 29,000 |
2016/09/30 | 567 | 567 | 558 | 563 | 32,800 |
2016/09/29 | 545 | 546 | 540 | 543 | 6,200 |
2016/09/28 | 539 | 547 | 539 | 543 | 8,200 |
2016/09/27 | 537 | 542 | 534 | 538 | 8,200 |
2016/09/26 | 539 | 540 | 535 | 537 | 7,300 |
2016/09/23 | 528 | 532 | 528 | 532 | 2,200 |
2016/09/21 | 537 | 540 | 528 | 534 | 3,300 |
2016/09/20 | 538 | 545 | 528 | 537 | 8,300 |
2016/09/16 | 537 | 538 | 534 | 534 | 2,100 |
2016/09/15 | 535 | 537 | 533 | 534 | 2,600 |
2016/09/14 | 531 | 535 | 531 | 535 | 1,000 |
2016/09/13 | 527 | 529 | 527 | 529 | 200 |
2016/09/12 | 527 | 527 | 524 | 524 | 500 |
2016/09/09 | 535 | 535 | 523 | 527 | 3,200 |
2016/09/08 | 535 | 536 | 533 | 533 | 1,000 |
2016/09/07 | 537 | 537 | 534 | 534 | 2,500 |
2016/09/06 | 527 | 528 | 527 | 528 | 700 |
2016/09/05 | 528 | 531 | 526 | 531 | 2,300 |
2016/09/02 | 526 | 536 | 526 | 530 | 2,800 |
2016/09/01 | 522 | 524 | 522 | 524 | 1,100 |
2016/08/31 | 518 | 536 | 518 | 526 | 4,200 |
2016/08/30 | 520 | 521 | 514 | 521 | 6,900 |
2016/08/29 | 517 | 523 | 517 | 520 | 9,800 |
2016/08/26 | 516 | 516 | 516 | 516 | 1,600 |
2016/08/25 | 518 | 518 | 515 | 515 | 4,300 |
2016/08/24 | 518 | 518 | 517 | 517 | 2,100 |
2016/08/23 | 520 | 520 | 514 | 514 | 2,400 |
2016/08/22 | 514 | 514 | 514 | 514 | 1,900 |
2016/08/19 | 514 | 514 | 514 | 514 | 400 |
2016/08/18 | 520 | 520 | 514 | 514 | 1,800 |
2016/08/17 | 523 | 523 | 519 | 519 | 1,300 |
2016/08/16 | 523 | 523 | 520 | 520 | 1,200 |
2016/08/15 | 512 | 520 | 512 | 520 | 1,400 |
2016/08/12 | 525 | 525 | 515 | 515 | 700 |
2016/08/09 | 512 | 512 | 508 | 508 | 1,100 |
2016/08/08 | 506 | 507 | 506 | 507 | 500 |
2016/08/05 | 504 | 505 | 504 | 505 | 1,300 |
2016/08/04 | 511 | 511 | 507 | 507 | 2,000 |
2016/08/03 | 517 | 517 | 513 | 513 | 1,100 |
2016/08/02 | 529 | 529 | 517 | 517 | 2,500 |
2016/08/01 | 526 | 528 | 526 | 528 | 1,600 |
2016/07/29 | 528 | 530 | 528 | 530 | 5,200 |
2016/07/28 | 524 | 528 | 523 | 528 | 3,000 |
2016/07/27 | 522 | 524 | 522 | 523 | 4,700 |
2016/07/26 | 523 | 523 | 519 | 522 | 3,500 |
2016/07/25 | 514 | 522 | 514 | 522 | 5,200 |
2016/07/22 | 511 | 512 | 511 | 512 | 1,100 |
2016/07/21 | 503 | 512 | 503 | 505 | 500 |
2016/07/20 | 499 | 499 | 498 | 498 | 2,500 |
2016/07/19 | 509 | 515 | 499 | 499 | 5,500 |
2016/07/15 | 501 | 503 | 501 | 502 | 1,800 |
2016/07/14 | 505 | 505 | 504 | 504 | 5,300 |
2016/07/13 | 503 | 505 | 503 | 503 | 1,900 |
2016/07/12 | 502 | 502 | 502 | 502 | 200 |
2016/07/11 | 498 | 500 | 498 | 500 | 1,000 |
2016/07/08 | 501 | 501 | 501 | 501 | 300 |
2016/07/06 | 498 | 501 | 497 | 500 | 900 |
2016/07/05 | 499 | 505 | 499 | 501 | 2,800 |
2016/07/04 | 496 | 496 | 494 | 494 | 300 |
2016/07/01 | 494 | 498 | 494 | 496 | 400 |
2016/06/30 | 500 | 500 | 492 | 493 | 1,900 |
2016/06/29 | 484 | 499 | 484 | 491 | 3,600 |
2016/06/28 | 480 | 484 | 480 | 484 | 2,700 |
2016/06/27 | 471 | 499 | 471 | 477 | 3,500 |
2016/06/24 | 479 | 500 | 471 | 471 | 3,500 |
2016/06/23 | 484 | 484 | 484 | 484 | 200 |
2016/06/22 | 485 | 485 | 483 | 483 | 500 |
2016/06/21 | 477 | 485 | 477 | 485 | 600 |
2016/06/20 | 472 | 497 | 472 | 482 | 2,100 |
2016/06/17 | 476 | 476 | 470 | 470 | 1,400 |
2016/06/16 | 483 | 483 | 476 | 476 | 2,500 |
2016/06/15 | 494 | 499 | 484 | 484 | 2,100 |
2016/06/14 | 507 | 508 | 498 | 498 | 8,600 |
2016/06/13 | 506 | 506 | 506 | 506 | 100 |
2016/06/09 | 500 | 500 | 500 | 500 | 1,200 |
2016/06/08 | 496 | 503 | 496 | 503 | 900 |
2016/06/07 | 500 | 500 | 497 | 498 | 3,000 |
2016/06/03 | 495 | 496 | 492 | 492 | 1,800 |
2016/06/02 | 493 | 493 | 493 | 493 | 100 |
2016/06/01 | 493 | 500 | 491 | 492 | 1,900 |
2016/05/31 | 496 | 504 | 495 | 495 | 1,700 |
2016/05/30 | 492 | 495 | 492 | 495 | 2,600 |
2016/05/27 | 491 | 492 | 491 | 492 | 2,300 |
2016/05/26 | 491 | 491 | 491 | 491 | 800 |
2016/05/25 | 485 | 491 | 485 | 491 | 1,200 |
2016/05/24 | 487 | 487 | 487 | 487 | 400 |
2016/05/23 | 484 | 487 | 484 | 487 | 2,500 |
2016/05/20 | 492 | 492 | 492 | 492 | 100 |
2016/05/19 | 492 | 492 | 490 | 490 | 1,600 |
2016/05/18 | 490 | 492 | 490 | 492 | 300 |
2016/05/17 | 495 | 496 | 490 | 490 | 3,900 |
2016/05/16 | 497 | 502 | 492 | 492 | 4,600 |
2016/05/13 | 503 | 503 | 495 | 495 | 1,500 |
2016/05/12 | 495 | 503 | 495 | 503 | 1,700 |
2016/05/11 | 500 | 500 | 495 | 495 | 600 |
2016/05/10 | 500 | 500 | 498 | 500 | 300 |
2016/05/09 | 494 | 495 | 494 | 495 | 500 |
2016/05/06 | 497 | 500 | 495 | 495 | 1,900 |
2016/05/02 | 504 | 504 | 498 | 498 | 2,200 |
2016/04/28 | 500 | 504 | 499 | 504 | 3,400 |
2016/04/27 | 494 | 499 | 494 | 499 | 1,000 |
2016/04/26 | 496 | 500 | 492 | 492 | 3,100 |
2016/04/25 | 493 | 496 | 492 | 496 | 1,600 |
2016/04/21 | 494 | 501 | 490 | 501 | 2,400 |
2016/04/20 | 500 | 504 | 500 | 500 | 1,100 |
2016/04/19 | 497 | 497 | 495 | 495 | 600 |
2016/04/18 | 488 | 492 | 488 | 492 | 4,400 |
2016/04/15 | 505 | 505 | 490 | 492 | 2,600 |
2016/04/14 | 495 | 500 | 491 | 495 | 1,300 |
2016/04/13 | 500 | 500 | 490 | 490 | 900 |
2016/04/12 | 496 | 497 | 495 | 495 | 1,500 |
2016/04/11 | 497 | 497 | 495 | 496 | 1,000 |
2016/04/08 | 500 | 500 | 496 | 499 | 1,600 |
2016/04/07 | 504 | 507 | 500 | 502 | 4,300 |
2016/04/06 | 501 | 505 | 501 | 505 | 1,100 |
2016/04/05 | 501 | 507 | 501 | 501 | 1,100 |
2016/04/04 | 504 | 510 | 500 | 503 | 4,200 |
2016/04/01 | 511 | 511 | 501 | 503 | 5,200 |
2016/03/31 | 510 | 510 | 507 | 510 | 500 |
2016/03/30 | 510 | 510 | 502 | 510 | 6,600 |
2016/03/29 | 509 | 510 | 508 | 510 | 1,200 |
2016/03/28 | 505 | 505 | 504 | 504 | 3,500 |
2016/03/25 | 503 | 504 | 502 | 503 | 1,400 |
2016/03/24 | 507 | 507 | 501 | 501 | 1,800 |
2016/03/23 | 499 | 512 | 499 | 504 | 3,100 |
2016/03/22 | 500 | 502 | 500 | 500 | 3,200 |
2016/03/18 | 499 | 499 | 499 | 499 | 100 |
2016/03/17 | 494 | 494 | 494 | 494 | 500 |
2016/03/16 | 495 | 495 | 495 | 495 | 100 |
2016/03/15 | 492 | 495 | 492 | 495 | 900 |
2016/03/14 | 491 | 494 | 490 | 492 | 1,200 |
2016/03/11 | 488 | 489 | 488 | 489 | 500 |
2016/03/10 | 487 | 491 | 487 | 488 | 1,600 |
2016/03/09 | 490 | 496 | 490 | 496 | 200 |
2016/03/08 | 514 | 514 | 496 | 496 | 1,100 |
2016/03/07 | 515 | 515 | 515 | 515 | 1,000 |
2016/03/04 | 495 | 495 | 484 | 487 | 2,000 |
2016/03/03 | 495 | 500 | 495 | 495 | 500 |
2016/03/02 | 497 | 510 | 494 | 495 | 12,700 |
2016/03/01 | 494 | 494 | 494 | 494 | 2,000 |
2016/02/29 | 494 | 495 | 494 | 494 | 11,000 |
2016/02/26 | 485 | 494 | 485 | 494 | 3,700 |
2016/02/25 | 475 | 482 | 473 | 476 | 800 |
2016/02/24 | 477 | 485 | 476 | 476 | 4,000 |
2016/02/23 | 470 | 485 | 470 | 476 | 4,500 |
2016/02/22 | 463 | 476 | 455 | 476 | 2,400 |
2016/02/19 | 470 | 470 | 455 | 455 | 2,700 |
2016/02/18 | 495 | 495 | 489 | 489 | 1,100 |
2016/02/17 | 451 | 459 | 450 | 450 | 2,100 |
2016/02/16 | 454 | 455 | 450 | 451 | 2,100 |
2016/02/15 | 454 | 457 | 453 | 455 | 4,700 |
2016/02/12 | 455 | 456 | 450 | 455 | 16,700 |
2016/02/10 | 466 | 466 | 455 | 455 | 4,700 |
2016/02/09 | 451 | 458 | 451 | 455 | 6,700 |
2016/02/08 | 461 | 476 | 461 | 476 | 1,900 |
2016/02/05 | 465 | 477 | 461 | 461 | 500 |
2016/02/04 | 473 | 473 | 467 | 467 | 1,700 |
2016/02/03 | 476 | 478 | 472 | 473 | 1,600 |
2016/02/02 | 475 | 479 | 475 | 476 | 800 |
2016/02/01 | 482 | 482 | 472 | 473 | 4,500 |
2016/01/29 | 467 | 475 | 467 | 470 | 1,000 |
2016/01/28 | 467 | 469 | 463 | 463 | 2,300 |
2016/01/27 | 458 | 466 | 458 | 462 | 2,200 |
2016/01/26 | 459 | 459 | 457 | 458 | 1,900 |
2016/01/25 | 460 | 460 | 457 | 459 | 8,900 |
2016/01/22 | 457 | 460 | 456 | 458 | 5,400 |
2016/01/21 | 463 | 463 | 460 | 460 | 4,000 |
2016/01/20 | 470 | 470 | 463 | 468 | 1,000 |
2016/01/19 | 468 | 476 | 465 | 472 | 8,900 |
2016/01/18 | 477 | 495 | 466 | 476 | 9,300 |
2016/01/15 | 509 | 509 | 481 | 499 | 13,300 |
2016/01/14 | 505 | 509 | 500 | 500 | 3,200 |
2016/01/13 | 508 | 514 | 507 | 507 | 5,600 |
2016/01/12 | 518 | 518 | 508 | 518 | 4,000 |
2016/01/08 | 524 | 527 | 518 | 518 | 1,200 |
2016/01/07 | 530 | 530 | 519 | 524 | 2,000 |
2016/01/06 | 530 | 530 | 521 | 530 | 1,200 |
2016/01/05 | 519 | 529 | 519 | 529 | 400 |
2016/01/04 | 526 | 530 | 520 | 525 | 2,400 |