[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 
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
2016-11-17560.00560.00553.00553.003710020638400
2016-11-16556.00567.00544.00562.0016510091842000
2016-11-15587.00592.00571.00571.0014910087258300
2016-11-14583.00592.00583.00592.005460032007300
2016-11-11582.00588.00582.00588.001780010412000
2016-11-10589.00591.00585.00588.002340013768600
2016-11-09585.00588.00570.00580.004020023307200
2016-11-08592.00593.00572.00590.003370019816300
2016-11-07595.00597.00592.00592.002490014817500
2016-11-04599.00599.00593.00596.002350014024500
2016-11-02598.00602.00598.00600.00156009354800
2016-11-01601.00603.00600.00601.00112006737200
2016-10-31601.00613.00599.00603.004800029086000
2016-10-28600.00601.00596.00598.001840011023500
2016-10-27590.00600.00590.00597.002980017771800
2016-10-26585.00590.00584.00590.0097005695000
2016-10-25585.00588.00580.00585.0092005369100
2016-10-24583.00584.00580.00584.0049002852600
2016-10-21581.00584.00579.00581.0075004360400
2016-10-20581.00582.00578.00581.0036002089100
2016-10-19581.00582.00577.00577.0033001914800
2016-10-18578.00580.00572.00580.0063003635100
2016-10-17579.00580.00565.00580.00125007194300
2016-10-14575.00576.00571.00574.0064003677600
2016-10-13566.00571.00565.00570.0023001308900
2016-10-12563.00571.00563.00570.0033001868400
2016-10-11573.00573.00569.00569.0065003716100
2016-10-07574.00578.00574.00574.0059003394700
2016-10-06582.00582.00575.00581.0077004456600
2016-10-05579.00583.00577.00582.00109006328600
2016-10-04580.00581.00576.00579.0061003533600
2016-10-03566.00583.00566.00580.002900016644000
2016-09-30567.00567.00558.00563.003280018490000
2016-09-29545.00546.00540.00543.0062003363700
2016-09-28539.00547.00539.00543.0082004456900
2016-09-27537.00542.00534.00538.0082004403900
2016-09-26539.00540.00535.00537.0073003933500
2016-09-23528.00532.00528.00532.0022001164300
2016-09-21537.00540.00528.00534.0033001766000
2016-09-20538.00545.00528.00537.0083004456200
2016-09-16537.00538.00534.00534.0021001127000
2016-09-15535.00537.00533.00534.0026001391500
2016-09-14531.00535.00531.00535.001000533200
2016-09-13527.00529.00527.00529.00200105600
2016-09-12527.00527.00524.00524.00500262600
2016-09-09535.00535.00523.00527.0032001692800
2016-09-08535.00536.00533.00533.001000534000
2016-09-07537.00537.00534.00534.0025001340600
2016-09-06527.00528.00527.00528.00700369400
2016-09-05528.00531.00526.00531.0023001215600
2016-09-02526.00536.00526.00530.0028001487700
2016-09-01522.00524.00522.00524.001100575200
2016-08-31518.00536.00518.00526.0042002225200
2016-08-30520.00521.00514.00521.0069003583800
2016-08-29517.00523.00517.00520.0098005091900
2016-08-26516.00516.00516.00516.001600825600
2016-08-25518.00518.00515.00515.0043002222300
2016-08-24518.00518.00517.00517.0021001087700
2016-08-23520.00520.00514.00514.0024001245500
2016-08-22514.00514.00514.00514.001900976600
2016-08-19514.00514.00514.00514.00400205600
2016-08-18520.00520.00514.00514.001800926400
2016-08-17523.00523.00519.00519.001300678200
2016-08-16523.00523.00520.00520.001200624600
2016-08-15512.00520.00512.00520.001400719400
2016-08-12525.00525.00515.00515.00700366500
2016-08-1000
2016-08-09512.00512.00508.00508.001100562800
2016-08-08506.00507.00506.00507.00500253300
2016-08-05504.00505.00504.00505.001300656100
2016-08-04511.00511.00507.00507.0020001018000
2016-08-03517.00517.00513.00513.001100565800
2016-08-02529.00529.00517.00517.0025001311400
2016-08-01526.00528.00526.00528.001600842000
2016-07-29528.00530.00528.00530.0052002747900
2016-07-28524.00528.00523.00528.0030001575600
2016-07-27522.00524.00522.00523.0047002458100
2016-07-26523.00523.00519.00522.0035001825600
2016-07-25514.00522.00514.00522.0052002693800
2016-07-22511.00512.00511.00512.001100562700
2016-07-21503.00512.00503.00505.00500253600
2016-07-20499.00499.00498.00498.0025001246500
2016-07-19509.00515.00499.00499.0055002773900
2016-07-15501.00503.00501.00502.001800903100
2016-07-14505.00505.00504.00504.0053002676200
2016-07-13503.00505.00503.00503.001900957800
2016-07-12502.00502.00502.00502.00200100400
2016-07-11498.00500.00498.00500.001000499200
2016-07-08501.00501.00501.00501.00300150300
2016-07-0700
2016-07-06498.00501.00497.00500.00900448900
2016-07-05499.00505.00499.00501.0028001406300
2016-07-04496.00496.00494.00494.00300148600
2016-07-01494.00498.00494.00496.00400198600
2016-06-30500.00500.00492.00493.001900939900
2016-06-29484.00499.00484.00491.0036001771100
2016-06-28480.00484.00480.00484.0027001302500
2016-06-27471.00499.00471.00477.0035001695000
2016-06-24479.00500.00471.00471.0035001680700
2016-06-23484.00484.00484.00484.0020096800
2016-06-22485.00485.00483.00483.00500242300
2016-06-21477.00485.00477.00485.00600288100
2016-06-20472.00497.00472.00482.0021001024500
2016-06-17476.00476.00470.00470.001400661100
2016-06-16483.00483.00476.00476.0025001201600
2016-06-15494.00499.00484.00484.0021001032600
2016-06-14507.00508.00498.00498.0086004348300
2016-06-13506.00506.00506.00506.0010050600
2016-06-1000
2016-06-09500.00500.00500.00500.001200600000
2016-06-08496.00503.00496.00503.00900448300
2016-06-07500.00500.00497.00498.0030001498600
2016-06-0600
2016-06-03495.00496.00492.00492.001800889400
2016-06-02493.00493.00493.00493.0010049300
2016-06-01493.00500.00491.00492.001900939100
2016-05-31496.00504.00495.00495.001700849300
2016-05-30492.00495.00492.00495.0026001283200
2016-05-27491.00492.00491.00492.0023001129600
2016-05-26491.00491.00491.00491.00800392800
2016-05-25485.00491.00485.00491.001200584200
2016-05-24487.00487.00487.00487.00400194800
2016-05-23484.00487.00484.00487.0025001210800
2016-05-20492.00492.00492.00492.0010049200
2016-05-19492.00492.00490.00490.001600785900
2016-05-18490.00492.00490.00492.00300147400
2016-05-17495.00496.00490.00490.0039001918300
2016-05-16497.00502.00492.00492.0046002274100
2016-05-13503.00503.00495.00495.001500746500
2016-05-12495.00503.00495.00503.001700843500
2016-05-11500.00500.00495.00495.00600297500
2016-05-10500.00500.00498.00500.00300149800
2016-05-09494.00495.00494.00495.00500247200
2016-05-06497.00500.00495.00495.001900943600
2016-05-02504.00504.00498.00498.0022001107500
2016-04-28500.00504.00499.00504.0034001700800
2016-04-27494.00499.00494.00499.001000496500
2016-04-26496.00500.00492.00492.0031001546800
2016-04-25493.00496.00492.00496.001600789000
2016-04-2200
2016-04-21494.00501.00490.00501.0024001184600
2016-04-20500.00504.00500.00500.001100551600
2016-04-19497.00497.00495.00495.00600297200
2016-04-18488.00492.00488.00492.0044002150700
2016-04-15505.00505.00490.00492.0026001290800
2016-04-14495.00500.00491.00495.001300643800
2016-04-13500.00500.00490.00490.00900444300
2016-04-12496.00497.00495.00495.001500744200
2016-04-11497.00497.00495.00496.001000495400
2016-04-08500.00500.00496.00499.001600797300
2016-04-07504.00507.00500.00502.0043002160900
2016-04-06501.00505.00501.00505.001100553900
2016-04-05501.00507.00501.00501.001100553400
2016-04-04504.00510.00500.00503.0042002127500
2016-04-01511.00511.00501.00503.0052002634000
2016-03-31510.00510.00507.00510.00500254600
2016-03-30510.00510.00502.00510.0066003361900
2016-03-29509.00510.00508.00510.001200610900
2016-03-28505.00505.00504.00504.0035001765800
2016-03-25503.00504.00502.00503.001400703800
2016-03-24507.00507.00501.00501.001800904700
2016-03-23499.00512.00499.00504.0031001555400
2016-03-22500.00502.00500.00500.0032001603500
2016-03-18499.00499.00499.00499.0010049900
2016-03-17494.00494.00494.00494.00500247000
2016-03-16495.00495.00495.00495.0010049500
2016-03-15492.00495.00492.00495.00900444800
2016-03-14491.00494.00490.00492.001200591100
2016-03-11488.00489.00488.00489.00500244100
2016-03-10487.00491.00487.00488.001600780600
2016-03-09490.00496.00490.00496.0020098600
2016-03-08514.00514.00496.00496.001100554800
2016-03-07515.00515.00515.00515.001000515000
2016-03-04495.00495.00484.00487.002000972300
2016-03-03495.00500.00495.00495.00500248000
2016-03-02497.00510.00494.00495.00127006322600
2016-03-01494.00494.00494.00494.002000988000
2016-02-29494.00495.00494.00494.00110005434100
2016-02-26485.00494.00485.00494.0037001806900
2016-02-25475.00482.00473.00476.00800381300
2016-02-24477.00485.00476.00476.0040001910800
2016-02-23470.00485.00470.00476.0045002143000
2016-02-22463.00476.00455.00476.0024001109500
2016-02-19470.00470.00455.00455.0027001233400
2016-02-18495.00495.00489.00489.001100543900
2016-02-17451.00459.00450.00450.002100948400
2016-02-16454.00455.00450.00451.002100948500
2016-02-15454.00457.00453.00455.0047002136000
2016-02-12455.00456.00450.00455.00167007595200
2016-02-10466.00466.00455.00455.0047002147700
2016-02-09451.00458.00451.00455.0067003046300
2016-02-08461.00476.00461.00476.001900883200
2016-02-05465.00477.00461.00461.00500232900
2016-02-04473.00473.00467.00467.001700801600
2016-02-03476.00478.00472.00473.001600760600
2016-02-02475.00479.00475.00476.00800382000
2016-02-01482.00482.00472.00473.0045002155300
2016-01-29467.00475.00467.00470.001000470100
2016-01-28467.00469.00463.00463.0023001071500
2016-01-27458.00466.00458.00462.0022001011100
2016-01-26459.00459.00457.00458.001900870400
2016-01-25460.00460.00457.00459.0089004088100
2016-01-22457.00460.00456.00458.0054002474900
2016-01-21463.00463.00460.00460.0040001845700
2016-01-20470.00470.00463.00468.001000466700
2016-01-19468.00476.00465.00472.0089004168200
2016-01-18477.00495.00466.00476.0093004434500
2016-01-15509.00509.00481.00499.00133006569500
2016-01-14505.00509.00500.00500.0032001611300
2016-01-13508.00514.00507.00507.0056002854600
2016-01-12518.00518.00508.00518.0040002049800
2016-01-08524.00527.00518.00518.001200628300
2016-01-07530.00530.00519.00524.0020001047000
2016-01-06530.00530.00521.00530.001200634200
2016-01-05519.00529.00519.00529.00400209600
2016-01-04526.00530.00520.00525.0024001265400
2015-12-30513.00526.00513.00526.0038001973500
2015-12-29510.00518.00510.00517.001900977200
2015-12-28510.00523.00508.00512.0088004506300
2015-12-25515.00520.00513.00514.00120006178700
2015-12-24522.00526.00510.00514.00117006063300
2015-12-22520.00529.00520.00525.0054002825100
2015-12-21521.00530.00510.00530.002130011055800
2015-12-18530.00541.00530.00541.0064003418800
2015-12-17545.00546.00533.00536.0072003882200
2015-12-16532.00544.00530.00544.0032001715000
2015-12-15535.00551.00532.00539.0035001886100
2015-12-14562.00562.00524.00536.00135007331500
2015-12-11562.00562.00556.00562.0029001625800
2015-12-10557.00567.00557.00561.0068003818700
2015-12-09574.00574.00557.00557.00105005933800
2015-12-08567.00571.00565.00571.0058003280000
2015-12-07565.00566.00561.00565.0034001920400
2015-12-04567.00570.00561.00565.0079004462300
2015-12-03570.00571.00567.00567.0073004155400

   ※ 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