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 |
---|---|---|---|---|---|
2018/12/28 | 1,136 | 1,139 | 1,087 | 1,101 | 42,000 |
2018/12/27 | 1,135 | 1,150 | 1,128 | 1,136 | 33,600 |
2018/12/26 | 1,102 | 1,125 | 1,090 | 1,116 | 26,800 |
2018/12/25 | 1,001 | 1,098 | 1,001 | 1,072 | 50,100 |
2018/12/21 | 1,139 | 1,148 | 1,100 | 1,112 | 39,200 |
2018/12/20 | 1,197 | 1,209 | 1,144 | 1,152 | 34,700 |
2018/12/19 | 1,160 | 1,209 | 1,160 | 1,200 | 29,000 |
2018/12/18 | 1,169 | 1,170 | 1,140 | 1,151 | 57,100 |
2018/12/17 | 1,241 | 1,250 | 1,182 | 1,182 | 55,600 |
2018/12/14 | 1,206 | 1,239 | 1,189 | 1,239 | 48,800 |
2018/12/13 | 1,219 | 1,255 | 1,206 | 1,213 | 84,600 |
2018/12/12 | 1,150 | 1,219 | 1,145 | 1,213 | 106,500 |
2018/12/11 | 1,158 | 1,185 | 1,120 | 1,120 | 78,300 |
2018/12/10 | 1,135 | 1,167 | 1,118 | 1,162 | 47,300 |
2018/12/07 | 1,120 | 1,144 | 1,092 | 1,141 | 41,300 |
2018/12/06 | 1,156 | 1,158 | 1,094 | 1,110 | 95,900 |
2018/12/05 | 1,052 | 1,169 | 1,032 | 1,135 | 157,000 |
2018/12/04 | 1,008 | 1,053 | 1,008 | 1,053 | 58,900 |
2018/12/03 | 995 | 1,012 | 990 | 1,007 | 39,400 |
2018/11/30 | 1,014 | 1,024 | 986 | 996 | 54,000 |
2018/11/29 | 1,011 | 1,047 | 1,004 | 1,025 | 332,000 |
2018/11/28 | 972 | 1,010 | 972 | 1,010 | 101,700 |
2018/11/27 | 967 | 986 | 962 | 975 | 118,500 |
2018/11/26 | 978 | 984 | 966 | 967 | 44,100 |
2018/11/22 | 981 | 986 | 955 | 978 | 31,200 |
2018/11/21 | 954 | 974 | 953 | 972 | 26,000 |
2018/11/20 | 977 | 982 | 967 | 971 | 31,100 |
2018/11/19 | 988 | 1,006 | 977 | 984 | 59,400 |
2018/11/16 | 939 | 997 | 938 | 993 | 205,900 |
2018/11/15 | 980 | 984 | 961 | 968 | 228,300 |
2018/11/14 | 1,006 | 1,010 | 990 | 990 | 79,700 |
2018/11/13 | 987 | 1,018 | 987 | 1,015 | 59,000 |
2018/11/12 | 1,020 | 1,033 | 1,002 | 1,004 | 69,600 |
2018/11/09 | 1,061 | 1,063 | 1,036 | 1,044 | 48,800 |
2018/11/08 | 1,054 | 1,065 | 1,045 | 1,056 | 51,100 |
2018/11/07 | 1,050 | 1,060 | 1,028 | 1,046 | 65,100 |
2018/11/06 | 1,050 | 1,070 | 1,041 | 1,050 | 47,000 |
2018/11/05 | 1,033 | 1,065 | 1,025 | 1,050 | 66,500 |
2018/11/02 | 1,010 | 1,049 | 1,000 | 1,042 | 92,700 |
2018/11/01 | 994 | 1,008 | 986 | 1,002 | 37,300 |
2018/10/31 | 1,021 | 1,027 | 986 | 1,009 | 31,400 |
2018/10/30 | 967 | 1,014 | 932 | 1,012 | 81,700 |
2018/10/29 | 1,060 | 1,074 | 953 | 987 | 99,500 |
2018/10/26 | 1,040 | 1,077 | 1,025 | 1,053 | 96,300 |
2018/10/25 | 999 | 1,039 | 998 | 1,035 | 67,100 |
2018/10/24 | 1,014 | 1,020 | 1,007 | 1,020 | 46,900 |
2018/10/23 | 994 | 1,014 | 985 | 995 | 99,500 |
2018/10/22 | 1,000 | 1,023 | 981 | 1,000 | 247,500 |
2018/10/19 | 906 | 908 | 904 | 908 | 5,000 |
2018/10/18 | 905 | 907 | 901 | 907 | 7,700 |
2018/10/17 | 903 | 910 | 903 | 905 | 5,700 |
2018/10/16 | 904 | 909 | 900 | 901 | 11,600 |
2018/10/15 | 908 | 909 | 894 | 896 | 12,000 |
2018/10/12 | 898 | 909 | 893 | 908 | 6,900 |
2018/10/11 | 893 | 908 | 888 | 900 | 19,500 |
2018/10/10 | 905 | 911 | 902 | 908 | 15,000 |
2018/10/09 | 900 | 905 | 895 | 905 | 12,000 |
2018/10/05 | 886 | 901 | 882 | 900 | 8,000 |
2018/10/04 | 878 | 889 | 878 | 883 | 17,700 |
2018/10/03 | 869 | 886 | 865 | 886 | 45,500 |
2018/10/02 | 910 | 915 | 888 | 889 | 28,600 |
2018/10/01 | 901 | 910 | 899 | 910 | 19,200 |
2018/09/28 | 897 | 900 | 895 | 895 | 9,200 |
2018/09/27 | 892 | 898 | 889 | 892 | 18,300 |
2018/09/26 | 883 | 905 | 883 | 892 | 17,800 |
2018/09/25 | 877 | 883 | 870 | 882 | 14,600 |
2018/09/21 | 869 | 875 | 866 | 866 | 8,100 |
2018/09/20 | 868 | 870 | 860 | 866 | 5,400 |
2018/09/19 | 870 | 870 | 862 | 869 | 1,800 |
2018/09/18 | 855 | 874 | 854 | 860 | 5,200 |
2018/09/14 | 851 | 863 | 851 | 854 | 4,100 |
2018/09/13 | 859 | 859 | 850 | 850 | 5,600 |
2018/09/12 | 864 | 864 | 857 | 861 | 3,400 |
2018/09/11 | 857 | 863 | 857 | 863 | 3,400 |
2018/09/10 | 872 | 875 | 857 | 857 | 5,900 |
2018/09/07 | 862 | 867 | 855 | 867 | 2,200 |
2018/09/06 | 868 | 868 | 859 | 859 | 1,300 |
2018/09/05 | 873 | 874 | 864 | 867 | 2,500 |
2018/09/04 | 864 | 874 | 864 | 873 | 5,400 |
2018/09/03 | 856 | 868 | 856 | 861 | 5,300 |
2018/08/31 | 850 | 859 | 850 | 855 | 7,100 |
2018/08/30 | 862 | 874 | 856 | 856 | 11,300 |
2018/08/29 | 866 | 879 | 864 | 877 | 9,300 |
2018/08/28 | 878 | 878 | 870 | 871 | 5,300 |
2018/08/27 | 870 | 879 | 870 | 879 | 8,600 |
2018/08/24 | 855 | 864 | 852 | 864 | 7,000 |
2018/08/23 | 855 | 863 | 855 | 863 | 900 |
2018/08/22 | 850 | 860 | 850 | 852 | 2,600 |
2018/08/21 | 860 | 860 | 851 | 851 | 1,100 |
2018/08/20 | 859 | 863 | 857 | 858 | 2,200 |
2018/08/17 | 848 | 863 | 846 | 860 | 3,000 |
2018/08/16 | 858 | 858 | 845 | 848 | 3,900 |
2018/08/15 | 864 | 865 | 856 | 856 | 1,000 |
2018/08/14 | 848 | 868 | 848 | 856 | 5,800 |
2018/08/13 | 867 | 871 | 844 | 844 | 10,300 |
2018/08/10 | 863 | 869 | 862 | 864 | 800 |
2018/08/09 | 870 | 870 | 861 | 861 | 2,800 |
2018/08/08 | 871 | 871 | 861 | 865 | 3,100 |
2018/08/07 | 877 | 877 | 866 | 866 | 3,400 |
2018/08/06 | 876 | 885 | 870 | 871 | 5,000 |
2018/08/03 | 880 | 888 | 876 | 877 | 5,600 |
2018/08/02 | 884 | 884 | 876 | 876 | 2,200 |
2018/08/01 | 890 | 896 | 880 | 884 | 3,100 |
2018/07/31 | 885 | 890 | 879 | 887 | 3,100 |
2018/07/30 | 875 | 890 | 875 | 889 | 7,500 |
2018/07/27 | 876 | 880 | 872 | 879 | 4,800 |
2018/07/26 | 866 | 877 | 860 | 876 | 6,200 |
2018/07/25 | 873 | 875 | 865 | 865 | 5,000 |
2018/07/24 | 857 | 870 | 854 | 870 | 13,600 |
2018/07/23 | 861 | 864 | 858 | 863 | 2,800 |
2018/07/20 | 849 | 868 | 849 | 855 | 10,600 |
2018/07/19 | 851 | 863 | 850 | 850 | 11,900 |
2018/07/18 | 840 | 860 | 838 | 856 | 13,600 |
2018/07/17 | 831 | 843 | 831 | 843 | 13,600 |
2018/07/13 | 816 | 826 | 816 | 825 | 5,500 |
2018/07/12 | 815 | 815 | 811 | 813 | 1,800 |
2018/07/11 | 813 | 816 | 811 | 815 | 1,400 |
2018/07/10 | 811 | 820 | 807 | 816 | 5,500 |
2018/07/09 | 818 | 818 | 803 | 810 | 8,100 |
2018/07/06 | 789 | 824 | 780 | 814 | 20,600 |
2018/07/05 | 843 | 843 | 788 | 793 | 28,100 |
2018/07/04 | 856 | 856 | 832 | 837 | 62,600 |
2018/07/03 | 891 | 898 | 880 | 886 | 34,500 |
2018/07/02 | 912 | 912 | 895 | 904 | 16,900 |
2018/06/29 | 896 | 912 | 892 | 911 | 7,600 |
2018/06/28 | 888 | 903 | 886 | 900 | 13,600 |
2018/06/27 | 893 | 904 | 893 | 893 | 8,100 |
2018/06/26 | 877 | 902 | 871 | 893 | 9,900 |
2018/06/25 | 910 | 917 | 881 | 883 | 17,800 |
2018/06/22 | 889 | 912 | 885 | 905 | 14,000 |
2018/06/21 | 890 | 897 | 890 | 892 | 6,400 |
2018/06/20 | 892 | 892 | 861 | 887 | 13,100 |
2018/06/19 | 908 | 910 | 880 | 892 | 17,300 |
2018/06/18 | 910 | 915 | 903 | 913 | 8,600 |
2018/06/15 | 901 | 912 | 901 | 910 | 5,300 |
2018/06/14 | 912 | 917 | 894 | 900 | 18,700 |
2018/06/13 | 895 | 909 | 895 | 909 | 23,400 |
2018/06/12 | 891 | 896 | 888 | 894 | 10,500 |
2018/06/11 | 897 | 897 | 880 | 887 | 13,200 |
2018/06/08 | 879 | 897 | 878 | 897 | 24,800 |
2018/06/07 | 864 | 881 | 857 | 878 | 18,800 |
2018/06/06 | 852 | 865 | 851 | 863 | 9,100 |
2018/06/05 | 854 | 858 | 850 | 854 | 13,000 |
2018/06/04 | 850 | 854 | 848 | 854 | 8,500 |
2018/06/01 | 844 | 845 | 840 | 842 | 7,800 |
2018/05/31 | 838 | 848 | 836 | 846 | 6,000 |
2018/05/30 | 836 | 843 | 832 | 838 | 11,000 |
2018/05/29 | 854 | 854 | 839 | 839 | 15,800 |
2018/05/28 | 845 | 854 | 842 | 854 | 13,200 |
2018/05/25 | 840 | 847 | 840 | 846 | 11,500 |
2018/05/24 | 842 | 846 | 840 | 840 | 7,300 |
2018/05/23 | 844 | 847 | 840 | 842 | 6,400 |
2018/05/22 | 841 | 850 | 837 | 843 | 19,800 |
2018/05/21 | 842 | 845 | 837 | 841 | 12,900 |
2018/05/18 | 832 | 842 | 829 | 842 | 16,200 |
2018/05/17 | 827 | 833 | 823 | 827 | 9,400 |
2018/05/16 | 828 | 829 | 815 | 829 | 7,400 |
2018/05/15 | 826 | 837 | 823 | 823 | 10,500 |
2018/05/14 | 830 | 830 | 823 | 829 | 5,800 |
2018/05/11 | 810 | 821 | 810 | 821 | 10,000 |
2018/05/10 | 811 | 814 | 809 | 809 | 3,000 |
2018/05/09 | 820 | 820 | 809 | 811 | 6,200 |
2018/05/08 | 822 | 822 | 814 | 820 | 6,700 |
2018/05/07 | 819 | 819 | 811 | 819 | 6,500 |
2018/05/02 | 813 | 813 | 810 | 812 | 4,300 |
2018/05/01 | 812 | 813 | 809 | 813 | 7,100 |
2018/04/27 | 819 | 819 | 812 | 812 | 4,500 |
2018/04/26 | 817 | 822 | 814 | 814 | 11,700 |
2018/04/25 | 809 | 817 | 808 | 817 | 6,300 |
2018/04/24 | 814 | 816 | 807 | 808 | 6,500 |
2018/04/23 | 809 | 814 | 806 | 814 | 7,200 |
2018/04/20 | 806 | 809 | 805 | 809 | 4,900 |
2018/04/19 | 808 | 816 | 808 | 808 | 3,300 |
2018/04/18 | 806 | 810 | 806 | 807 | 1,400 |
2018/04/17 | 816 | 817 | 805 | 805 | 8,000 |
2018/04/16 | 810 | 816 | 810 | 815 | 4,000 |
2018/04/13 | 805 | 810 | 805 | 808 | 4,500 |
2018/04/12 | 804 | 805 | 804 | 804 | 3,500 |
2018/04/11 | 813 | 813 | 805 | 805 | 10,800 |
2018/04/10 | 824 | 825 | 813 | 813 | 11,700 |
2018/04/09 | 821 | 823 | 812 | 821 | 16,000 |
2018/04/06 | 827 | 828 | 822 | 822 | 12,400 |
2018/04/05 | 840 | 846 | 827 | 827 | 21,900 |
2018/04/04 | 850 | 860 | 831 | 836 | 80,100 |
2018/04/03 | 800 | 815 | 791 | 814 | 15,900 |
2018/04/02 | 795 | 813 | 788 | 810 | 20,000 |
2018/03/30 | 778 | 792 | 775 | 792 | 7,700 |
2018/03/29 | 779 | 784 | 773 | 780 | 4,600 |
2018/03/28 | 764 | 779 | 762 | 779 | 7,000 |
2018/03/27 | 766 | 777 | 760 | 763 | 10,300 |
2018/03/26 | 771 | 771 | 750 | 755 | 7,300 |
2018/03/23 | 786 | 786 | 769 | 779 | 9,900 |
2018/03/22 | 802 | 804 | 800 | 803 | 4,100 |
2018/03/20 | 805 | 811 | 800 | 801 | 8,000 |
2018/03/19 | 809 | 817 | 809 | 809 | 5,300 |
2018/03/16 | 817 | 817 | 805 | 810 | 4,900 |
2018/03/15 | 809 | 816 | 806 | 812 | 2,300 |
2018/03/14 | 812 | 815 | 808 | 809 | 1,900 |
2018/03/13 | 810 | 815 | 805 | 813 | 3,300 |
2018/03/12 | 805 | 808 | 803 | 807 | 2,200 |
2018/03/09 | 804 | 804 | 799 | 800 | 1,700 |
2018/03/08 | 810 | 811 | 797 | 799 | 6,500 |
2018/03/07 | 803 | 810 | 803 | 804 | 5,500 |
2018/03/06 | 809 | 814 | 804 | 813 | 8,600 |
2018/03/05 | 820 | 823 | 801 | 801 | 9,400 |
2018/03/02 | 832 | 833 | 820 | 825 | 10,100 |
2018/03/01 | 847 | 855 | 836 | 837 | 22,200 |
2018/02/28 | 835 | 848 | 835 | 847 | 12,500 |
2018/02/27 | 832 | 839 | 832 | 835 | 9,500 |
2018/02/26 | 815 | 832 | 811 | 831 | 20,000 |
2018/02/23 | 816 | 816 | 808 | 808 | 5,900 |
2018/02/22 | 817 | 817 | 803 | 809 | 8,100 |
2018/02/21 | 816 | 817 | 812 | 812 | 3,100 |
2018/02/20 | 807 | 818 | 806 | 816 | 5,200 |
2018/02/19 | 795 | 812 | 795 | 807 | 8,000 |
2018/02/16 | 767 | 797 | 767 | 790 | 8,700 |
2018/02/15 | 756 | 769 | 752 | 767 | 4,800 |
2018/02/14 | 776 | 776 | 742 | 747 | 16,000 |
2018/02/13 | 774 | 783 | 771 | 773 | 5,200 |
2018/02/09 | 772 | 774 | 765 | 772 | 9,300 |
2018/02/08 | 780 | 791 | 772 | 790 | 4,600 |
2018/02/07 | 790 | 803 | 772 | 772 | 15,600 |
2018/02/06 | 784 | 785 | 754 | 769 | 31,000 |
2018/02/05 | 810 | 827 | 807 | 814 | 16,600 |
2018/02/02 | 841 | 847 | 822 | 822 | 29,000 |
2018/02/01 | 850 | 854 | 845 | 849 | 10,700 |
2018/01/31 | 853 | 874 | 851 | 851 | 9,600 |
2018/01/30 | 882 | 884 | 853 | 861 | 20,600 |
2018/01/29 | 881 | 895 | 881 | 890 | 7,800 |
2018/01/26 | 898 | 899 | 881 | 883 | 15,000 |
2018/01/25 | 885 | 898 | 881 | 898 | 26,600 |
2018/01/24 | 876 | 885 | 874 | 881 | 11,100 |
2018/01/23 | 867 | 881 | 867 | 880 | 15,400 |
2018/01/22 | 878 | 881 | 868 | 872 | 9,400 |
2018/01/19 | 880 | 882 | 855 | 877 | 33,800 |
2018/01/18 | 885 | 892 | 880 | 886 | 49,100 |
2018/01/17 | 862 | 878 | 858 | 878 | 49,500 |
2018/01/16 | 837 | 855 | 837 | 855 | 34,400 |
2018/01/15 | 830 | 836 | 828 | 836 | 26,700 |
2018/01/12 | 827 | 830 | 823 | 827 | 29,900 |
2018/01/11 | 816 | 825 | 816 | 825 | 20,100 |
2018/01/10 | 814 | 826 | 814 | 821 | 28,200 |
2018/01/09 | 825 | 825 | 810 | 815 | 56,400 |
2018/01/05 | 823 | 832 | 808 | 824 | 73,800 |
2018/01/04 | 813 | 827 | 801 | 827 | 82,700 |