[9872 大証2部] 北 恵 日足 時系列データ

[9872 大証2部] 北 恵 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12412.00412.00402.00410.0030001224000
2013-07-11405.00405.00405.00405.001000405000
2013-07-10405.00405.00405.00405.001000405000
2013-07-09400.00400.00400.00400.001000400000
2013-07-08412.00412.00401.00401.0080003246000
2013-07-05411.00411.00411.00411.001000411000
2013-07-04419.00419.00410.00410.0080003306000
2013-07-03419.00421.00419.00421.00160006713000
2013-07-02397.00403.00395.00403.0070002800000
2013-07-01374.00396.00374.00396.0030001158000
2013-06-2800
2013-06-27373.00373.00372.00372.0040001489000
2013-06-26369.00372.00369.00372.0040001482000
2013-06-25372.00372.00372.00372.001000372000
2013-06-24370.00370.00370.00370.001000370000
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17370.00370.00370.00370.001000370000
2013-06-1400
2013-06-13370.00370.00370.00370.0070002590000
2013-06-12370.00370.00370.00370.002000740000
2013-06-11369.00370.00369.00370.0030001108000
2013-06-10375.00375.00362.00368.0060002212000
2013-06-07375.00375.00375.00375.001000375000
2013-06-06399.00399.00375.00375.0060002331000
2013-06-0500
2013-06-04400.00400.00400.00400.001000400000
2013-06-03400.00400.00400.00400.001000400000
2013-05-31415.00415.00408.00408.0040001653000
2013-05-30403.00403.00400.00400.0030001203000
2013-05-29404.00412.00403.00403.0060002435000
2013-05-28413.00413.00401.00401.002000814000
2013-05-27413.00413.00413.00413.0060002478000
2013-05-24420.00420.00413.00413.0050002090000
2013-05-23429.00429.00428.00428.002000857000
2013-05-22423.00444.00423.00430.0060002617000
2013-05-21428.00428.00428.00428.0050002140000
2013-05-20420.00444.00413.00444.0050002132000
2013-05-17410.00428.00410.00428.0030001258000
2013-05-16436.00436.00401.00410.00120005073000
2013-05-15445.00445.00435.00435.0090003985000
2013-05-14450.00450.00443.00443.0030001343000
2013-05-13440.00440.00440.00440.0060002640000
2013-05-10435.00435.00425.00425.0090003874000
2013-05-09427.00427.00425.00425.0060002560000
2013-05-08435.00435.00435.00435.001000435000
2013-05-07430.00431.00430.00431.0050002151000
2013-05-02424.00430.00424.00430.0090003836000
2013-05-01419.00424.00419.00424.0070002945000
2013-04-30415.00419.00415.00419.0070002917000
2013-04-26419.00419.00417.00417.0060002511000
2013-04-25416.00421.00416.00419.00120005000000
2013-04-24420.00425.00418.00419.0080003359000
2013-04-23418.00426.00418.00423.00120005069000
2013-04-22411.00419.00411.00418.0050002077000
2013-04-19406.00421.00406.00411.00210008690000
2013-04-18407.00407.00406.00406.002000813000
2013-04-17405.00419.00405.00409.0040001651000
2013-04-1600
2013-04-1500
2013-04-12407.00407.00405.00405.002000812000
2013-04-11416.00416.00415.00415.0030001247000
2013-04-10400.00400.00400.00400.001000400000
2013-04-09415.00421.00405.00421.0050002061000
2013-04-08402.00402.00402.00402.001000402000
2013-04-05416.00416.00400.00400.0060002446000
2013-04-04415.00415.00415.00415.002000830000
2013-04-03395.00400.00392.00400.0060002371000
2013-04-02385.00385.00380.00380.0050001920000
2013-04-01386.00387.00385.00385.0070002702000
2013-03-29385.00385.00385.00385.002000770000
2013-03-2800
2013-03-27385.00385.00385.00385.001000385000
2013-03-26385.00385.00380.00380.0050001915000
2013-03-25380.00385.00380.00385.0030001145000
2013-03-22377.00380.00370.00370.0030001127000
2013-03-21350.00380.00350.00380.00180006507000
2013-03-19342.00350.00342.00350.00120004118000
2013-03-1800
2013-03-15342.00342.00342.00342.001000342000
2013-03-14348.00348.00344.00344.002000692000
2013-03-13336.00340.00335.00340.00110003726000
2013-03-12332.00337.00332.00333.0040001336000
2013-03-11330.00332.00330.00331.0040001325000
2013-03-08333.00334.00328.00330.00100003302000
2013-03-07328.00330.00328.00330.0040001314000
2013-03-06329.00339.00329.00339.002000668000
2013-03-05336.00336.00327.00330.0050001656000
2013-03-04339.00339.00336.00336.0060002022000
2013-03-01332.00334.00328.00330.00100003316000
2013-02-28332.00332.00332.00332.00120003984000
2013-02-27327.00332.00327.00332.0050001649000
2013-02-2600
2013-02-25327.00327.00325.00327.0050001631000
2013-02-22326.00330.00325.00325.00110003611000
2013-02-21326.00326.00323.00326.003000975000
2013-02-20325.00325.00323.00323.003000971000
2013-02-1900
2013-02-18325.00325.00325.00325.001000325000
2013-02-15317.00317.00317.00317.001000317000
2013-02-14330.00330.00317.00317.0040001294000
2013-02-13328.00328.00328.00328.002000656000
2013-02-12334.00334.00330.00330.00100003326000
2013-02-08334.00334.00334.00334.002000668000
2013-02-07336.00336.00336.00336.001000336000
2013-02-06339.00340.00339.00340.0070002378000
2013-02-0500
2013-02-04337.00337.00335.00335.0040001344000
2013-02-01337.00337.00337.00337.001000337000
2013-01-31340.00340.00336.00336.0030001012000
2013-01-30337.00337.00337.00337.0030001011000
2013-01-29339.00339.00335.00335.0040001344000
2013-01-28336.00336.00334.00335.0050001675000
2013-01-25330.00333.00330.00333.0080002656000
2013-01-24329.00329.00329.00329.001000329000
2013-01-23327.00327.00327.00327.0040001308000
2013-01-22327.00327.00327.00327.003000981000
2013-01-21327.00327.00327.00327.002000654000
2013-01-1800
2013-01-17326.00326.00322.00322.0050001620000
2013-01-16329.00329.00329.00329.001000329000
2013-01-15330.00330.00326.00330.003000986000
2013-01-11326.00328.00322.00325.00120003905000
2013-01-10326.00326.00324.00326.0090002929000
2013-01-09319.00326.00319.00321.0080002569000
2013-01-08314.00314.00314.00314.002000628000
2013-01-07318.00318.00313.00313.002000631000
2013-01-04310.00310.00310.00310.002000620000
2012-12-28307.00307.00307.00307.002000614000
2012-12-27306.00306.00306.00306.001000306000
2012-12-26302.00302.00302.00302.002000604000
2012-12-25301.00310.00294.00302.0060001827000
2012-12-21301.00301.00301.00301.001000301000
2012-12-20302.00302.00302.00302.001000302000
2012-12-19293.00307.00293.00305.00110003286000
2012-12-18293.00293.00293.00293.001000293000
2012-12-17294.00294.00294.00294.001000294000
2012-12-14294.00294.00294.00294.001000294000
2012-12-13299.00299.00299.00299.0060001794000
2012-12-12298.00299.00298.00299.002000597000
2012-12-11294.00294.00294.00294.002000588000
2012-12-10294.00294.00294.00294.001000294000
2012-12-0700
2012-12-06291.00291.00291.00291.001000291000
2012-12-05296.00296.00296.00296.001000296000
2012-12-04295.00295.00295.00295.001000295000
2012-12-03296.00307.00296.00297.0050001498000
2012-11-30296.00299.00296.00299.002000595000
2012-11-29297.00297.00296.00296.002000593000
2012-11-28300.00300.00299.00299.0050001498000
2012-11-27302.00302.00296.00300.00110003283000
2012-11-26294.00308.00294.00295.0050001493000
2012-11-22296.00296.00295.00295.0040001182000
2012-11-21301.00301.00295.00296.0090002677000
2012-11-20308.00308.00305.00308.0060001843000
2012-11-19312.00313.00304.00308.00150004632000
2012-11-16309.00314.00301.00314.00320009862000
2012-11-15335.00344.00335.00341.00160005431000
2012-11-14335.00340.00335.00339.0090003032000
2012-11-13345.00345.00336.00342.00120004090000
2012-11-12336.00340.00336.00340.0040001350000
2012-11-09343.00343.00335.00335.002000678000
2012-11-08336.00344.00335.00344.0050001687000
2012-11-07344.00350.00336.00343.00190006522000
2012-11-06343.00345.00341.00344.00130004457000
2012-11-05334.00345.00334.00343.00160005456000
2012-11-02327.00332.00327.00332.00100003293000
2012-11-01328.00328.00327.00327.003000982000
2012-10-31326.00328.00326.00328.0070002288000
2012-10-30326.00326.00326.00326.0060001956000
2012-10-29321.00325.00321.00325.00120003875000
2012-10-26319.00321.00319.00321.00130004159000
2012-10-25319.00319.00319.00319.001000319000
2012-10-24316.00319.00316.00319.0050001586000
2012-10-2300
2012-10-22316.00317.00316.00317.003000949000
2012-10-19311.00314.00310.00314.0050001556000
2012-10-18310.00310.00310.00310.003000930000
2012-10-1700
2012-10-16318.00318.00310.00310.003000945000
2012-10-1500
2012-10-12317.00318.00317.00318.002000635000
2012-10-11320.00320.00320.00320.003000960000
2012-10-10311.00315.00308.00315.00110003426000
2012-10-09320.00320.00316.00316.0060001912000
2012-10-0500
2012-10-04319.00319.00318.00318.002000637000
2012-10-03319.00319.00317.00319.0070002228000
2012-10-02319.00319.00319.00319.003000957000
2012-10-01319.00319.00319.00319.0050001595000
2012-09-28319.00319.00319.00319.00120003828000
2012-09-27315.00328.00315.00319.00170005401000
2012-09-26310.00319.00310.00319.00100003141000
2012-09-25310.00310.00310.00310.002000620000
2012-09-24303.00310.00303.00310.00100003066000
2012-09-21300.00300.00300.00300.002000600000
2012-09-20303.00303.00300.00300.0040001209000
2012-09-19300.00304.00300.00304.0040001204000
2012-09-18296.00300.00296.00300.0050001487000
2012-09-14296.00296.00296.00296.002000592000
2012-09-13296.00296.00296.00296.002000592000
2012-09-12296.00296.00296.00296.002000592000
2012-09-1100
2012-09-10296.00296.00296.00296.001000296000
2012-09-07291.00296.00291.00296.003000878000
2012-09-06290.00295.00290.00295.002000585000
2012-09-05290.00290.00290.00290.003000870000
2012-09-0400
2012-09-03297.00297.00297.00297.001000297000
2012-08-3100
2012-08-3000
2012-08-29292.00292.00292.00292.002000584000
2012-08-28286.00292.00286.00292.003000870000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22291.00291.00274.00278.0080002274000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07290.00290.00290.00290.001000290000
2012-08-0600
2012-08-0300
2012-08-02292.00292.00292.00292.001000292000
2012-08-01288.00288.00288.00288.002000576000
2012-07-31283.00283.00283.00283.001000283000
2012-07-30283.00283.00283.00283.0050001415000
2012-07-2700
2012-07-26287.00287.00283.00283.002000570000
2012-07-25285.00285.00284.00284.002000569000
2012-07-24290.00290.00290.00290.001000290000
2012-07-2300
2012-07-20286.00293.00286.00293.002000579000
2012-07-1900
2012-07-1800
2012-07-17291.00291.00285.00285.003000862000
2012-07-1300
2012-07-12297.00297.00297.00297.001000297000
2012-07-1100
2012-07-10291.00291.00291.00291.001000291000
2012-07-09289.00289.00289.00289.001000289000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog