[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 
2017-09-22801.00805.00790.00790.001510012031700
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
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

   ※ 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