[9872 東証2部] 北恵 日足 時系列データ

[9872 東証2部] 北恵 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22870.00874.00862.00868.002680023250700
2017-11-21880.00881.00869.00869.002290020005700
2017-11-20881.00892.00875.00881.002140018859800
2017-11-17873.00896.00868.00882.005470047950300
2017-11-16891.00896.00865.00873.00148900131276100
2017-11-15943.00943.00910.00920.00183800171607000
2017-11-14956.00960.00950.00952.006370060876100
2017-11-13957.00964.00956.00961.002980028594000
2017-11-10956.00964.00954.00964.002280021860400
2017-11-09961.00966.00958.00964.003210030853700
2017-11-08961.00965.00959.00964.001670016054300
2017-11-07962.00970.00957.00959.003000028862500
2017-11-06977.00982.00964.00967.005580054362100
2017-11-02974.00986.00974.00976.004850047492400
2017-11-01964.00977.00964.00973.005250050983800
2017-10-31959.00963.00957.00958.002770026572500
2017-10-30946.00966.00946.00955.005400051580300
2017-10-27938.00958.00936.00946.004080038666800
2017-10-26925.00942.00925.00938.002820026332700
2017-10-25926.00934.00925.00927.001730016059000
2017-10-24912.00928.00912.00924.001560014326300
2017-10-23909.00920.00900.00912.001760016017500
2017-10-20897.00903.00895.00898.001520013655400
2017-10-19897.00901.00895.00897.00105009416000
2017-10-18914.00914.00892.00897.002610023504700
2017-10-17917.00917.00912.00913.0053004845800
2017-10-16915.00920.00912.00912.001510013828100
2017-10-13915.00923.00903.00920.001980018145800
2017-10-12916.00918.00903.00911.001540014033600
2017-10-11904.00916.00890.00916.002250020322300
2017-10-10932.00932.00877.00889.006670059882900
2017-10-06940.00948.00916.00934.003400031712600
2017-10-05952.00964.00937.00951.005680053791600
2017-10-04984.001014.00962.00979.00207700204129900
2017-10-03912.00950.00912.00934.006680062118600
2017-10-02879.00942.00876.00902.005980053724800
2017-09-29848.00862.00848.00858.002390020371700
2017-09-28840.00849.00839.00848.003080026027900
2017-09-27819.00864.00810.00841.005790048161700
2017-09-26820.00829.00807.00827.003690030343900
2017-09-25802.00802.00790.00802.0099007887400
2017-09-22801.00805.00790.00790.001510012031700
2017-09-21799.00803.00795.00795.001260010051100
2017-09-20812.00812.00783.00797.003040024299700
2017-09-19810.00828.00805.00812.005740046663700
2017-09-15779.00785.00773.00779.00105008180700
2017-09-14759.00778.00759.00777.0094007253600
2017-09-13785.00785.00749.00755.001500011570800
2017-09-12788.00788.00779.00779.0084006594400
2017-09-11766.00770.00758.00770.001730013254300
2017-09-08740.00750.00740.00747.0072005340000
2017-09-07749.00758.00748.00753.0099007452200
2017-09-06740.00755.00722.00740.002630019347900
2017-09-05785.00788.00759.00760.004880037489800
2017-09-04775.00811.00764.00784.004490035129100
2017-09-01739.00765.00735.00764.003520026310900
2017-08-31733.00740.00732.00732.001520011168500
2017-08-30724.00741.00724.00740.002820020687600
2017-08-29713.00732.00712.00732.002310016605700
2017-08-28706.00734.00706.00708.002460017658900
2017-08-25705.00705.00704.00705.0037002608000
2017-08-24705.00706.00702.00704.0044003098600
2017-08-23705.00705.00700.00705.0053003729400
2017-08-22705.00705.00702.00702.0054003803300
2017-08-21705.00707.00703.00705.00101007121900
2017-08-18689.00696.00689.00696.0057003948600
2017-08-17688.00693.00685.00690.0049003374100
2017-08-16681.00695.00681.00686.0046003169700
2017-08-15688.00693.00680.00684.00114007826300
2017-08-14698.00699.00688.00688.00107007424900
2017-08-10700.00702.00698.00699.0031002169800
2017-08-09703.00704.00700.00700.0053003721800
2017-08-08710.00710.00697.00703.00115008089300
2017-08-07707.00718.00699.00710.002040014419800
2017-08-04698.00700.00697.00697.0048003351700
2017-08-03695.00698.00695.00696.0039002714800
2017-08-02696.00699.00695.00695.0042002921800
2017-08-01702.00702.00694.00695.0064004460800
2017-07-31700.00701.00696.00697.0029002026800
2017-07-28699.00701.00696.00700.0073005099100
2017-07-27701.00704.00697.00697.0060004196800
2017-07-26705.00707.00700.00700.0066004647900
2017-07-25702.00706.00702.00705.0063004434400
2017-07-24697.00702.00695.00702.0083005792700
2017-07-21698.00702.00696.00698.0060004192500
2017-07-20701.00703.00696.00698.0050003497800
2017-07-19705.00705.00700.00701.0023001613000
2017-07-18705.00705.00700.00702.0065004577200
2017-07-14703.00703.00700.00701.0031002178100
2017-07-13701.00701.00696.00700.0059004122500
2017-07-12705.00705.00699.00701.0062004359200
2017-07-11695.00704.00694.00703.001450010150100
2017-07-10687.00695.00680.00695.001950013431100
2017-07-07693.00693.00684.00685.00125008610300
2017-07-06689.00694.00686.00694.0049003380000
2017-07-05690.00691.00684.00689.0073005017300
2017-07-04711.00720.00683.00683.004360030658000
2017-07-03706.00706.00682.00705.003780026526300
2017-06-30722.00722.00677.00692.00154800109224500
2017-06-29658.00670.00657.00667.00141009356900
2017-06-28658.00658.00653.00658.0060003945200
2017-06-27651.00660.00651.00658.0092006025200
2017-06-26650.00650.00648.00650.0070004548200
2017-06-23651.00651.00646.00650.0046002985400
2017-06-22649.00651.00645.00646.0057003683700
2017-06-21654.00654.00646.00646.0089005785300
2017-06-20659.00660.00648.00652.00123008059700
2017-06-19649.00658.00649.00652.0058003789700
2017-06-16648.00651.00644.00647.0096006213600
2017-06-15649.00649.00640.00648.00155009975800
2017-06-14652.00655.00645.00649.00111007224900
2017-06-13641.00649.00639.00642.00103006623900
2017-06-12634.00640.00630.00639.0091005791900
2017-06-09624.00635.00624.00632.0040002515500
2017-06-08643.00650.00619.00619.002270014459800
2017-06-07623.00635.00620.00635.001920012015700
2017-06-06622.00625.00620.00623.0097006037000
2017-06-05619.00620.00616.00620.0076004702000
2017-06-02620.00620.00614.00619.0030001854600
2017-06-01614.00621.00614.00620.0082005051000
2017-05-31614.00614.00611.00614.0029001777000
2017-05-30618.00618.00613.00614.0024001477500
2017-05-29622.00625.00613.00614.0092005703300
2017-05-26615.00619.00615.00619.0098006042600
2017-05-25613.00616.00613.00615.0053003254400
2017-05-24608.00615.00608.00614.0073004469600
2017-05-23610.00612.00607.00607.0053003232900
2017-05-22605.00611.00605.00607.0058003524200
2017-05-19600.00605.00600.00605.0021001267200
2017-05-18600.00606.00597.00599.00100005993500
2017-05-17598.00609.00598.00604.00108006511300
2017-05-16607.00607.00599.00606.00105006336800
2017-05-15605.00608.00602.00608.0038002301600
2017-05-12606.00609.00600.00605.0082004944600
2017-05-11604.00612.00603.00606.0069004188000
2017-05-10603.00608.00602.00604.0038002294600
2017-05-09610.00610.00599.00609.00103006261200
2017-05-08605.00609.00603.00604.001910011566500
2017-05-02595.00599.00595.00599.0044002624100
2017-05-01594.00599.00593.00595.001300773000
2017-04-28600.00600.00594.00599.00100005990000
2017-04-27593.00599.00593.00597.0042002501300
2017-04-26588.00593.00588.00593.0072004249600
2017-04-25581.00589.00580.00588.0035002045000
2017-04-24578.00585.00577.00580.0039002260100
2017-04-21580.00600.00577.00580.00162009527200
2017-04-20584.00584.00578.00578.0028001624700
2017-04-19584.00584.00576.00579.001600926800
2017-04-18577.00584.00576.00584.0075004349900
2017-04-17570.00577.00570.00570.0031001775100
2017-04-14573.00574.00563.00573.0038002151600
2017-04-13565.00573.00558.00573.00103005802100
2017-04-12575.00576.00568.00570.0065003713600
2017-04-11578.00579.00573.00576.0059003399500
2017-04-10580.00580.00578.00578.00149008635200
2017-04-07571.00574.00570.00573.0084004805400
2017-04-06577.00580.00571.00573.00136007818200
2017-04-05590.00591.00572.00578.002140012491500
2017-04-04597.00680.00590.00590.0013010080958900
2017-04-03590.00597.00587.00593.0082004858500
2017-03-31583.00587.00583.00587.0018001051800
2017-03-30585.00585.00580.00585.0020001166900
2017-03-29580.00586.00580.00585.0029001694300
2017-03-28581.00582.00578.00579.001750010144500
2017-03-27580.00584.00575.00584.00144008348900
2017-03-24578.00581.00576.00576.0046002657100
2017-03-23581.00582.00579.00581.0068003950900
2017-03-22579.00581.00579.00579.0045002610600
2017-03-21578.00579.00578.00579.0018001040800
2017-03-17576.00578.00573.00578.0025001436800
2017-03-16577.00579.00577.00578.001300751500
2017-03-15577.00578.00577.00578.00700404100
2017-03-14574.00578.00574.00577.001500864700
2017-03-13573.00575.00573.00573.0018001032400
2017-03-10577.00578.00575.00575.0020001153400
2017-03-09581.00581.00576.00576.001600923700
2017-03-08581.00581.00577.00578.0032001856900
2017-03-07571.00580.00570.00575.0052002982700
2017-03-06570.00575.00570.00575.0020001142200
2017-03-03578.00578.00570.00572.00119006815200
2017-03-02580.00580.00578.00578.0031001797400
2017-03-01585.00589.00580.00580.0069004023100
2017-02-28591.00591.00586.00586.0042002473000
2017-02-27588.00590.00584.00590.00162009525300
2017-02-24580.00588.00580.00588.0052003036400
2017-02-23584.00584.00578.00580.0033001917300
2017-02-22578.00581.00578.00581.0071004115400
2017-02-21578.00580.00577.00579.0053003068200
2017-02-20572.00575.00569.00574.0051002917400
2017-02-17573.00573.00567.00573.0034001941500
2017-02-16565.00575.00565.00571.00169009594500
2017-02-15564.00566.00563.00565.0082004632900
2017-02-14565.00565.00564.00564.001100621000
2017-02-13564.00564.00562.00564.0025001408100
2017-02-10564.00564.00561.00564.0041002309600
2017-02-09559.00564.00559.00564.0059003319500
2017-02-08553.00564.00553.00563.00130007278700
2017-02-07551.00553.00551.00553.001700937200
2017-02-06556.00557.00554.00554.0051002835800
2017-02-03551.00554.00551.00551.00500275900
2017-02-02554.00554.00550.00550.0067003693800
2017-02-01553.00555.00553.00553.001400775000
2017-01-31553.00557.00552.00553.0045002497800
2017-01-30554.00558.00552.00552.0061003385900
2017-01-27547.00551.00547.00551.00108005926700
2017-01-26546.00547.00546.00547.00900491600
2017-01-25546.00546.00542.00546.0033001798400
2017-01-24544.00546.00541.00546.0036001955600
2017-01-23544.00545.00543.00543.0019001032700
2017-01-20544.00544.00542.00543.001600868400
2017-01-19543.00544.00543.00544.001100598100
2017-01-18542.00545.00541.00543.001200650700
2017-01-17545.00545.00541.00542.0051002765500
2017-01-16546.00546.00542.00545.0068003699900
2017-01-13546.00546.00545.00546.0032001746900
2017-01-12549.00549.00544.00546.0061003330700
2017-01-11550.00550.00547.00547.0022001207300
2017-01-10548.00549.00546.00546.0075004103000
2017-01-06549.00549.00546.00549.0058003175100
2017-01-05550.00550.00544.00547.0064003494900
2017-01-04539.00547.00539.00544.002300012456800
2016-12-30538.00540.00534.00539.0081004354000
2016-12-29540.00541.00533.00533.00169009075200
2016-12-28536.00538.00535.00538.0087004668200
2016-12-27535.00538.00534.00536.0098005246300
2016-12-26535.00538.00533.00535.00104005562600
2016-12-22536.00537.00533.00535.0075004010200
2016-12-21537.00539.00536.00536.0037001989000
2016-12-20537.00538.00535.00537.0042002255000
2016-12-19535.00537.00534.00537.0057003051200
2016-12-16535.00537.00535.00535.0034001821600
2016-12-15536.00538.00535.00535.0026001393200
2016-12-14536.00537.00535.00536.0047002520300
2016-12-13536.00538.00535.00536.0063003376800
2016-12-12540.00541.00537.00540.0058003127500
2016-12-09539.00540.00538.00539.0068003666500
2016-12-08539.00540.00538.00539.0064003448700
2016-12-07538.00538.00537.00537.0063003385300
2016-12-06535.00539.00535.00537.0060003220100
2016-12-05535.00538.00533.00534.0086004595000
2016-12-02538.00538.00534.00537.00114006113400
2016-12-01538.00539.00536.00536.0087004675800
2016-11-30536.00537.00534.00536.0088004713900
2016-11-29538.00539.00536.00537.0088004730000
2016-11-28542.00542.00538.00539.004740025617900
2016-11-25539.00550.00539.00543.008670046911000
2016-11-24540.00542.00537.00539.003510018922200
2016-11-22540.00541.00539.00539.001920010366000
2016-11-21540.00543.00539.00540.003260017622500
2016-11-18559.00559.00542.00542.004240023373200

   ※ 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。 

Twitter