[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 
2017-04-25581.00589.00580.00588.0035002045000
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
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

   ※ 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