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 |
---|---|---|---|---|---|
2017/12/29 | 821 | 823 | 786 | 804 | 175,800 |
2017/12/28 | 800 | 800 | 760 | 770 | 107,500 |
2017/12/27 | 758 | 790 | 758 | 790 | 23,500 |
2017/12/26 | 743 | 762 | 741 | 758 | 40,000 |
2017/12/25 | 765 | 772 | 740 | 747 | 69,100 |
2017/12/22 | 795 | 795 | 775 | 775 | 29,300 |
2017/12/21 | 805 | 805 | 795 | 795 | 20,600 |
2017/12/20 | 815 | 817 | 807 | 807 | 9,800 |
2017/12/19 | 811 | 818 | 810 | 817 | 17,700 |
2017/12/18 | 809 | 815 | 806 | 814 | 30,800 |
2017/12/15 | 807 | 810 | 800 | 809 | 27,800 |
2017/12/14 | 804 | 808 | 798 | 807 | 9,300 |
2017/12/13 | 808 | 810 | 802 | 802 | 12,500 |
2017/12/12 | 807 | 813 | 806 | 808 | 16,600 |
2017/12/11 | 809 | 809 | 803 | 807 | 13,000 |
2017/12/08 | 805 | 808 | 802 | 806 | 14,600 |
2017/12/07 | 794 | 809 | 793 | 808 | 28,000 |
2017/12/06 | 788 | 807 | 785 | 797 | 25,100 |
2017/12/05 | 800 | 800 | 783 | 786 | 39,600 |
2017/12/04 | 807 | 809 | 800 | 801 | 16,500 |
2017/12/01 | 810 | 815 | 806 | 811 | 24,000 |
2017/11/30 | 824 | 825 | 798 | 813 | 34,900 |
2017/11/29 | 829 | 830 | 822 | 823 | 25,100 |
2017/11/28 | 833 | 839 | 819 | 823 | 59,100 |
2017/11/27 | 860 | 860 | 840 | 846 | 116,700 |
2017/11/24 | 863 | 865 | 861 | 864 | 31,300 |
2017/11/22 | 870 | 874 | 862 | 868 | 26,800 |
2017/11/21 | 880 | 881 | 869 | 869 | 22,900 |
2017/11/20 | 881 | 892 | 875 | 881 | 21,400 |
2017/11/17 | 873 | 896 | 868 | 882 | 54,700 |
2017/11/16 | 891 | 896 | 865 | 873 | 148,900 |
2017/11/15 | 943 | 943 | 910 | 920 | 183,800 |
2017/11/14 | 956 | 960 | 950 | 952 | 63,700 |
2017/11/13 | 957 | 964 | 956 | 961 | 29,800 |
2017/11/10 | 956 | 964 | 954 | 964 | 22,800 |
2017/11/09 | 961 | 966 | 958 | 964 | 32,100 |
2017/11/08 | 961 | 965 | 959 | 964 | 16,700 |
2017/11/07 | 962 | 970 | 957 | 959 | 30,000 |
2017/11/06 | 977 | 982 | 964 | 967 | 55,800 |
2017/11/02 | 974 | 986 | 974 | 976 | 48,500 |
2017/11/01 | 964 | 977 | 964 | 973 | 52,500 |
2017/10/31 | 959 | 963 | 957 | 958 | 27,700 |
2017/10/30 | 946 | 966 | 946 | 955 | 54,000 |
2017/10/27 | 938 | 958 | 936 | 946 | 40,800 |
2017/10/26 | 925 | 942 | 925 | 938 | 28,200 |
2017/10/25 | 926 | 934 | 925 | 927 | 17,300 |
2017/10/24 | 912 | 928 | 912 | 924 | 15,600 |
2017/10/23 | 909 | 920 | 900 | 912 | 17,600 |
2017/10/20 | 897 | 903 | 895 | 898 | 15,200 |
2017/10/19 | 897 | 901 | 895 | 897 | 10,500 |
2017/10/18 | 914 | 914 | 892 | 897 | 26,100 |
2017/10/17 | 917 | 917 | 912 | 913 | 5,300 |
2017/10/16 | 915 | 920 | 912 | 912 | 15,100 |
2017/10/13 | 915 | 923 | 903 | 920 | 19,800 |
2017/10/12 | 916 | 918 | 903 | 911 | 15,400 |
2017/10/11 | 904 | 916 | 890 | 916 | 22,500 |
2017/10/10 | 932 | 932 | 877 | 889 | 66,700 |
2017/10/06 | 940 | 948 | 916 | 934 | 34,000 |
2017/10/05 | 952 | 964 | 937 | 951 | 56,800 |
2017/10/04 | 984 | 1,014 | 962 | 979 | 207,700 |
2017/10/03 | 912 | 950 | 912 | 934 | 66,800 |
2017/10/02 | 879 | 942 | 876 | 902 | 59,800 |
2017/09/29 | 848 | 862 | 848 | 858 | 23,900 |
2017/09/28 | 840 | 849 | 839 | 848 | 30,800 |
2017/09/27 | 819 | 864 | 810 | 841 | 57,900 |
2017/09/26 | 820 | 829 | 807 | 827 | 36,900 |
2017/09/25 | 802 | 802 | 790 | 802 | 9,900 |
2017/09/22 | 801 | 805 | 790 | 790 | 15,100 |
2017/09/21 | 799 | 803 | 795 | 795 | 12,600 |
2017/09/20 | 812 | 812 | 783 | 797 | 30,400 |
2017/09/19 | 810 | 828 | 805 | 812 | 57,400 |
2017/09/15 | 779 | 785 | 773 | 779 | 10,500 |
2017/09/14 | 759 | 778 | 759 | 777 | 9,400 |
2017/09/13 | 785 | 785 | 749 | 755 | 15,000 |
2017/09/12 | 788 | 788 | 779 | 779 | 8,400 |
2017/09/11 | 766 | 770 | 758 | 770 | 17,300 |
2017/09/08 | 740 | 750 | 740 | 747 | 7,200 |
2017/09/07 | 749 | 758 | 748 | 753 | 9,900 |
2017/09/06 | 740 | 755 | 722 | 740 | 26,300 |
2017/09/05 | 785 | 788 | 759 | 760 | 48,800 |
2017/09/04 | 775 | 811 | 764 | 784 | 44,900 |
2017/09/01 | 739 | 765 | 735 | 764 | 35,200 |
2017/08/31 | 733 | 740 | 732 | 732 | 15,200 |
2017/08/30 | 724 | 741 | 724 | 740 | 28,200 |
2017/08/29 | 713 | 732 | 712 | 732 | 23,100 |
2017/08/28 | 706 | 734 | 706 | 708 | 24,600 |
2017/08/25 | 705 | 705 | 704 | 705 | 3,700 |
2017/08/24 | 705 | 706 | 702 | 704 | 4,400 |
2017/08/23 | 705 | 705 | 700 | 705 | 5,300 |
2017/08/22 | 705 | 705 | 702 | 702 | 5,400 |
2017/08/21 | 705 | 707 | 703 | 705 | 10,100 |
2017/08/18 | 689 | 696 | 689 | 696 | 5,700 |
2017/08/17 | 688 | 693 | 685 | 690 | 4,900 |
2017/08/16 | 681 | 695 | 681 | 686 | 4,600 |
2017/08/15 | 688 | 693 | 680 | 684 | 11,400 |
2017/08/14 | 698 | 699 | 688 | 688 | 10,700 |
2017/08/10 | 700 | 702 | 698 | 699 | 3,100 |
2017/08/09 | 703 | 704 | 700 | 700 | 5,300 |
2017/08/08 | 710 | 710 | 697 | 703 | 11,500 |
2017/08/07 | 707 | 718 | 699 | 710 | 20,400 |
2017/08/04 | 698 | 700 | 697 | 697 | 4,800 |
2017/08/03 | 695 | 698 | 695 | 696 | 3,900 |
2017/08/02 | 696 | 699 | 695 | 695 | 4,200 |
2017/08/01 | 702 | 702 | 694 | 695 | 6,400 |
2017/07/31 | 700 | 701 | 696 | 697 | 2,900 |
2017/07/28 | 699 | 701 | 696 | 700 | 7,300 |
2017/07/27 | 701 | 704 | 697 | 697 | 6,000 |
2017/07/26 | 705 | 707 | 700 | 700 | 6,600 |
2017/07/25 | 702 | 706 | 702 | 705 | 6,300 |
2017/07/24 | 697 | 702 | 695 | 702 | 8,300 |
2017/07/21 | 698 | 702 | 696 | 698 | 6,000 |
2017/07/20 | 701 | 703 | 696 | 698 | 5,000 |
2017/07/19 | 705 | 705 | 700 | 701 | 2,300 |
2017/07/18 | 705 | 705 | 700 | 702 | 6,500 |
2017/07/14 | 703 | 703 | 700 | 701 | 3,100 |
2017/07/13 | 701 | 701 | 696 | 700 | 5,900 |
2017/07/12 | 705 | 705 | 699 | 701 | 6,200 |
2017/07/11 | 695 | 704 | 694 | 703 | 14,500 |
2017/07/10 | 687 | 695 | 680 | 695 | 19,500 |
2017/07/07 | 693 | 693 | 684 | 685 | 12,500 |
2017/07/06 | 689 | 694 | 686 | 694 | 4,900 |
2017/07/05 | 690 | 691 | 684 | 689 | 7,300 |
2017/07/04 | 711 | 720 | 683 | 683 | 43,600 |
2017/07/03 | 706 | 706 | 682 | 705 | 37,800 |
2017/06/30 | 722 | 722 | 677 | 692 | 154,800 |
2017/06/29 | 658 | 670 | 657 | 667 | 14,100 |
2017/06/28 | 658 | 658 | 653 | 658 | 6,000 |
2017/06/27 | 651 | 660 | 651 | 658 | 9,200 |
2017/06/26 | 650 | 650 | 648 | 650 | 7,000 |
2017/06/23 | 651 | 651 | 646 | 650 | 4,600 |
2017/06/22 | 649 | 651 | 645 | 646 | 5,700 |
2017/06/21 | 654 | 654 | 646 | 646 | 8,900 |
2017/06/20 | 659 | 660 | 648 | 652 | 12,300 |
2017/06/19 | 649 | 658 | 649 | 652 | 5,800 |
2017/06/16 | 648 | 651 | 644 | 647 | 9,600 |
2017/06/15 | 649 | 649 | 640 | 648 | 15,500 |
2017/06/14 | 652 | 655 | 645 | 649 | 11,100 |
2017/06/13 | 641 | 649 | 639 | 642 | 10,300 |
2017/06/12 | 634 | 640 | 630 | 639 | 9,100 |
2017/06/09 | 624 | 635 | 624 | 632 | 4,000 |
2017/06/08 | 643 | 650 | 619 | 619 | 22,700 |
2017/06/07 | 623 | 635 | 620 | 635 | 19,200 |
2017/06/06 | 622 | 625 | 620 | 623 | 9,700 |
2017/06/05 | 619 | 620 | 616 | 620 | 7,600 |
2017/06/02 | 620 | 620 | 614 | 619 | 3,000 |
2017/06/01 | 614 | 621 | 614 | 620 | 8,200 |
2017/05/31 | 614 | 614 | 611 | 614 | 2,900 |
2017/05/30 | 618 | 618 | 613 | 614 | 2,400 |
2017/05/29 | 622 | 625 | 613 | 614 | 9,200 |
2017/05/26 | 615 | 619 | 615 | 619 | 9,800 |
2017/05/25 | 613 | 616 | 613 | 615 | 5,300 |
2017/05/24 | 608 | 615 | 608 | 614 | 7,300 |
2017/05/23 | 610 | 612 | 607 | 607 | 5,300 |
2017/05/22 | 605 | 611 | 605 | 607 | 5,800 |
2017/05/19 | 600 | 605 | 600 | 605 | 2,100 |
2017/05/18 | 600 | 606 | 597 | 599 | 10,000 |
2017/05/17 | 598 | 609 | 598 | 604 | 10,800 |
2017/05/16 | 607 | 607 | 599 | 606 | 10,500 |
2017/05/15 | 605 | 608 | 602 | 608 | 3,800 |
2017/05/12 | 606 | 609 | 600 | 605 | 8,200 |
2017/05/11 | 604 | 612 | 603 | 606 | 6,900 |
2017/05/10 | 603 | 608 | 602 | 604 | 3,800 |
2017/05/09 | 610 | 610 | 599 | 609 | 10,300 |
2017/05/08 | 605 | 609 | 603 | 604 | 19,100 |
2017/05/02 | 595 | 599 | 595 | 599 | 4,400 |
2017/05/01 | 594 | 599 | 593 | 595 | 1,300 |
2017/04/28 | 600 | 600 | 594 | 599 | 10,000 |
2017/04/27 | 593 | 599 | 593 | 597 | 4,200 |
2017/04/26 | 588 | 593 | 588 | 593 | 7,200 |
2017/04/25 | 581 | 589 | 580 | 588 | 3,500 |
2017/04/24 | 578 | 585 | 577 | 580 | 3,900 |
2017/04/21 | 580 | 600 | 577 | 580 | 16,200 |
2017/04/20 | 584 | 584 | 578 | 578 | 2,800 |
2017/04/19 | 584 | 584 | 576 | 579 | 1,600 |
2017/04/18 | 577 | 584 | 576 | 584 | 7,500 |
2017/04/17 | 570 | 577 | 570 | 570 | 3,100 |
2017/04/14 | 573 | 574 | 563 | 573 | 3,800 |
2017/04/13 | 565 | 573 | 558 | 573 | 10,300 |
2017/04/12 | 575 | 576 | 568 | 570 | 6,500 |
2017/04/11 | 578 | 579 | 573 | 576 | 5,900 |
2017/04/10 | 580 | 580 | 578 | 578 | 14,900 |
2017/04/07 | 571 | 574 | 570 | 573 | 8,400 |
2017/04/06 | 577 | 580 | 571 | 573 | 13,600 |
2017/04/05 | 590 | 591 | 572 | 578 | 21,400 |
2017/04/04 | 597 | 680 | 590 | 590 | 130,100 |
2017/04/03 | 590 | 597 | 587 | 593 | 8,200 |
2017/03/31 | 583 | 587 | 583 | 587 | 1,800 |
2017/03/30 | 585 | 585 | 580 | 585 | 2,000 |
2017/03/29 | 580 | 586 | 580 | 585 | 2,900 |
2017/03/28 | 581 | 582 | 578 | 579 | 17,500 |
2017/03/27 | 580 | 584 | 575 | 584 | 14,400 |
2017/03/24 | 578 | 581 | 576 | 576 | 4,600 |
2017/03/23 | 581 | 582 | 579 | 581 | 6,800 |
2017/03/22 | 579 | 581 | 579 | 579 | 4,500 |
2017/03/21 | 578 | 579 | 578 | 579 | 1,800 |
2017/03/17 | 576 | 578 | 573 | 578 | 2,500 |
2017/03/16 | 577 | 579 | 577 | 578 | 1,300 |
2017/03/15 | 577 | 578 | 577 | 578 | 700 |
2017/03/14 | 574 | 578 | 574 | 577 | 1,500 |
2017/03/13 | 573 | 575 | 573 | 573 | 1,800 |
2017/03/10 | 577 | 578 | 575 | 575 | 2,000 |
2017/03/09 | 581 | 581 | 576 | 576 | 1,600 |
2017/03/08 | 581 | 581 | 577 | 578 | 3,200 |
2017/03/07 | 571 | 580 | 570 | 575 | 5,200 |
2017/03/06 | 570 | 575 | 570 | 575 | 2,000 |
2017/03/03 | 578 | 578 | 570 | 572 | 11,900 |
2017/03/02 | 580 | 580 | 578 | 578 | 3,100 |
2017/03/01 | 585 | 589 | 580 | 580 | 6,900 |
2017/02/28 | 591 | 591 | 586 | 586 | 4,200 |
2017/02/27 | 588 | 590 | 584 | 590 | 16,200 |
2017/02/24 | 580 | 588 | 580 | 588 | 5,200 |
2017/02/23 | 584 | 584 | 578 | 580 | 3,300 |
2017/02/22 | 578 | 581 | 578 | 581 | 7,100 |
2017/02/21 | 578 | 580 | 577 | 579 | 5,300 |
2017/02/20 | 572 | 575 | 569 | 574 | 5,100 |
2017/02/17 | 573 | 573 | 567 | 573 | 3,400 |
2017/02/16 | 565 | 575 | 565 | 571 | 16,900 |
2017/02/15 | 564 | 566 | 563 | 565 | 8,200 |
2017/02/14 | 565 | 565 | 564 | 564 | 1,100 |
2017/02/13 | 564 | 564 | 562 | 564 | 2,500 |
2017/02/10 | 564 | 564 | 561 | 564 | 4,100 |
2017/02/09 | 559 | 564 | 559 | 564 | 5,900 |
2017/02/08 | 553 | 564 | 553 | 563 | 13,000 |
2017/02/07 | 551 | 553 | 551 | 553 | 1,700 |
2017/02/06 | 556 | 557 | 554 | 554 | 5,100 |
2017/02/03 | 551 | 554 | 551 | 551 | 500 |
2017/02/02 | 554 | 554 | 550 | 550 | 6,700 |
2017/02/01 | 553 | 555 | 553 | 553 | 1,400 |
2017/01/31 | 553 | 557 | 552 | 553 | 4,500 |
2017/01/30 | 554 | 558 | 552 | 552 | 6,100 |
2017/01/27 | 547 | 551 | 547 | 551 | 10,800 |
2017/01/26 | 546 | 547 | 546 | 547 | 900 |
2017/01/25 | 546 | 546 | 542 | 546 | 3,300 |
2017/01/24 | 544 | 546 | 541 | 546 | 3,600 |
2017/01/23 | 544 | 545 | 543 | 543 | 1,900 |
2017/01/20 | 544 | 544 | 542 | 543 | 1,600 |
2017/01/19 | 543 | 544 | 543 | 544 | 1,100 |
2017/01/18 | 542 | 545 | 541 | 543 | 1,200 |
2017/01/17 | 545 | 545 | 541 | 542 | 5,100 |
2017/01/16 | 546 | 546 | 542 | 545 | 6,800 |
2017/01/13 | 546 | 546 | 545 | 546 | 3,200 |
2017/01/12 | 549 | 549 | 544 | 546 | 6,100 |
2017/01/11 | 550 | 550 | 547 | 547 | 2,200 |
2017/01/10 | 548 | 549 | 546 | 546 | 7,500 |
2017/01/06 | 549 | 549 | 546 | 549 | 5,800 |
2017/01/05 | 550 | 550 | 544 | 547 | 6,400 |
2017/01/04 | 539 | 547 | 539 | 544 | 23,000 |