2134 北浜キャピタルパートナーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	69	78	69	75	5,163,400	75
2017-12-28	69	70	68	68	758,100	68
2017-12-27	65	69	65	69	1,096,400	69
2017-12-26	64	66	63	65	1,445,500	65
2017-12-25	66	67	64	64	2,282,000	64
2017-12-22	68	68	65	66	1,961,200	66
2017-12-21	69	69	68	68	969,400	68
2017-12-20	70	71	69	69	1,029,500	69
2017-12-19	70	72	69	70	1,019,500	70
2017-12-18	70	71	68	69	1,056,900	69
2017-12-15	72	72	70	71	632,600	71
2017-12-14	71	72	71	72	544,400	72
2017-12-13	72	73	70	71	1,069,700	71
2017-12-12	73	74	72	72	1,070,400	72
2017-12-11	73	74	73	73	942,100	73
2017-12-08	74	75	72	73	1,008,900	73
2017-12-07	75	76	74	74	409,200	74
2017-12-06	76	77	74	74	759,100	74
2017-12-05	79	79	76	77	401,200	77
2017-12-04	78	79	77	78	501,500	78
2017-12-01	77	78	76	77	416,800	77
2017-11-30	77	77	75	77	651,600	77
2017-11-29	77	78	76	77	899,300	77
2017-11-28	79	80	77	78	1,325,200	78
2017-11-27	80	81	79	80	872,400	80
2017-11-24	81	81	79	80	561,600	80
2017-11-22	83	83	81	81	426,800	81
2017-11-21	82	83	81	83	445,300	83
2017-11-20	80	82	80	82	407,000	82
2017-11-17	80	82	79	80	669,800	80
2017-11-16	80	81	79	81	559,600	81
2017-11-15	85	85	78	81	3,615,300	81
2017-11-13	87	89	86	88	535,400	88
2017-11-10	87	87	86	87	269,700	87
2017-11-09	88	89	85	87	777,900	87
2017-11-08	87	88	86	88	351,200	88
2017-11-07	87	88	85	86	646,500	86
2017-11-06	91	92	87	87	1,085,800	87
2017-11-02	90	92	88	91	2,062,900	91
2017-11-01	89	90	88	90	749,300	90
2017-10-31	86	90	86	88	2,468,700	88
2017-10-30	87	87	85	86	1,045,500	86
2017-10-27	85	87	85	85	1,071,100	85
2017-10-26	83	85	83	85	341,300	85
2017-10-25	84	86	83	83	888,100	83
2017-10-24	82	85	81	84	773,800	84
2017-10-23	83	84	81	81	820,200	81
2017-10-20	83	84	83	83	387,200	83
2017-10-19	85	85	83	83	408,600	83
2017-10-18	84	85	83	84	401,900	84
2017-10-17	83	84	83	83	185,400	83
2017-10-16	84	85	82	83	792,600	83
2017-10-13	85	86	84	84	619,200	84
2017-10-12	85	87	85	85	940,600	85
2017-10-11	85	86	84	84	525,500	84
2017-10-10	81	84	81	83	1,110,500	83
2017-10-06	82	84	81	81	1,047,100	81
2017-10-05	85	85	82	84	1,225,800	84
2017-10-04	87	87	84	86	1,630,000	86
2017-10-03	89	89	86	87	1,094,300	87
2017-10-02	88	90	87	88	1,206,400	88
2017-09-29	88	89	87	87	500,900	87
2017-09-28	90	90	87	88	723,800	88
2017-09-27	87	90	86	89	885,400	89
2017-09-26	88	88	86	87	741,400	87
2017-09-25	87	89	87	88	603,300	88
2017-09-22	90	90	87	87	1,040,900	87
2017-09-21	88	90	87	89	922,100	89
2017-09-20	88	89	87	87	449,600	87
2017-09-19	89	90	87	87	726,500	87
2017-09-15	87	89	86	89	1,294,900	89
2017-09-14	90	91	87	89	1,033,900	89
2017-09-13	90	92	89	90	1,249,000	90
2017-09-12	94	97	89	91	4,538,800	91
2017-09-11	92	94	90	93	1,839,100	93
2017-09-08	88	91	88	91	1,116,500	91
2017-09-07	89	90	87	88	866,900	88
2017-09-06	86	90	85	89	1,729,000	89
2017-09-05	95	96	86	90	2,780,900	90
2017-09-04	96	97	91	93	3,365,400	93
2017-09-01	93	98	91	98	5,167,100	98
2017-08-31	90	92	89	92	2,082,100	92
2017-08-30	91	92	88	90	1,156,600	90
2017-08-29	88	90	87	90	1,004,600	90
2017-08-28	89	90	88	90	851,400	90
2017-08-25	87	89	86	89	962,900	89
2017-08-24	88	88	85	87	840,100	87
2017-08-23	84	89	83	88	2,013,900	88
2017-08-22	83	84	82	83	855,900	83
2017-08-21	86	86	82	83	1,004,600	83
2017-08-18	84	86	83	84	1,405,100	84
2017-08-17	88	88	85	86	1,010,500	86
2017-08-16	87	88	85	87	1,483,000	87
2017-08-15	97	97	86	86	8,491,500	86
2017-08-14	84	94	81	91	4,908,600	91
2017-08-10	87	89	84	87	934,800	87
2017-08-09	91	93	86	86	3,438,000	86
2017-08-08	92	94	89	92	1,940,200	92
2017-08-07	87	92	87	92	1,984,400	92
2017-08-04	83	87	81	87	1,191,100	87
2017-08-03	82	83	81	83	807,700	83
2017-08-02	82	84	81	84	1,420,200	84
2017-08-01	86	87	80	81	3,037,900	81
2017-07-31	86	92	84	88	4,597,300	88
2017-07-28	90	91	83	85	4,337,400	85
2017-07-27	92	92	90	91	1,610,200	91
2017-07-26	95	95	92	93	1,524,600	93
2017-07-25	100	100	91	93	5,146,200	93
2017-07-24	98	101	95	97	2,531,000	97
2017-07-21	95	100	91	97	5,066,900	97
2017-07-20	99	102	93	95	5,155,100	95
2017-07-19	99	107	97	99	11,585,000	99
2017-07-18	97	108	96	108	12,310,000	108
2017-07-14	92	99	89	96	6,782,200	96
2017-07-13	95	103	91	92	24,543,200	92
2017-07-12	85	88	83	88	1,438,700	88
2017-07-11	86	87	83	85	1,780,000	85
2017-07-10	90	91	85	85	2,986,000	85
2017-07-07	82	90	79	89	5,540,400	89
2017-07-06	86	87	82	83	2,756,100	83
2017-07-05	93	94	82	86	7,869,700	86
2017-07-04	81	103	81	88	49,119,400	88
2017-07-03	80	80	78	78	972,700	78
2017-06-30	79	81	77	81	1,575,800	81
2017-06-29	77	82	76	81	2,760,900	81
2017-06-28	77	77	75	76	475,700	76
2017-06-27	76	79	76	77	795,800	77
2017-06-26	76	78	75	77	470,300	77
2017-06-23	76	77	73	76	952,900	76
2017-06-22	76	77	74	76	564,100	76
2017-06-21	76	78	75	75	569,000	75
2017-06-20	79	79	77	77	632,400	77
2017-06-19	79	80	76	78	1,240,500	78
2017-06-16	77	81	77	81	717,800	81
2017-06-15	80	81	75	77	1,532,700	77
2017-06-14	84	85	77	83	3,563,100	83
2017-06-13	71	81	71	79	3,453,200	79
2017-06-12	71	73	71	71	636,800	71
2017-06-09	72	73	71	71	288,200	71
2017-06-08	71	73	71	72	415,300	72
2017-06-07	70	73	70	71	374,100	71
2017-06-06	72	72	70	70	322,300	70
2017-06-05	72	73	70	72	405,500	72
2017-06-02	72	73	71	72	291,600	72
2017-06-01	71	74	71	71	665,200	71
2017-05-31	71	72	70	72	114,800	72
2017-05-30	71	72	70	70	191,900	70
2017-05-29	72	73	71	72	305,800	72
2017-05-26	70	72	70	72	399,600	72
2017-05-25	73	73	69	70	878,600	70
2017-05-24	70	74	69	74	731,200	74
2017-05-23	68	70	68	70	200,700	70
2017-05-22	66	70	65	69	360,700	69
2017-05-19	65	67	65	66	143,600	66
2017-05-18	65	66	64	64	182,800	64
2017-05-17	67	67	66	66	68,500	66
2017-05-16	68	68	66	66	189,300	66
2017-05-15	67	68	66	68	128,800	68
2017-05-12	67	68	67	67	47,000	67
2017-05-11	67	68	66	68	170,400	68
2017-05-10	67	69	66	67	327,300	67
2017-05-09	67	68	67	67	139,600	67
2017-05-08	69	69	66	66	260,600	66
2017-05-02	68	69	67	68	113,700	68
2017-05-01	66	67	65	67	136,800	67
2017-04-28	67	68	66	66	158,200	66
2017-04-27	67	68	66	68	47,900	68
2017-04-26	65	68	65	68	122,900	68
2017-04-25	64	66	64	65	106,400	65
2017-04-24	69	69	64	64	513,300	64
2017-04-21	68	70	67	68	158,100	68
2017-04-20	70	70	67	67	299,500	67
2017-04-19	71	71	68	70	286,600	70
2017-04-18	64	72	64	71	743,700	71
2017-04-17	62	64	61	63	274,900	63
2017-04-14	61	63	60	61	305,900	61
2017-04-13	59	62	58	62	370,400	62
2017-04-12	65	66	57	60	1,953,400	60
2017-04-11	68	69	65	65	475,000	65
2017-04-10	69	70	68	68	154,100	68
2017-04-07	70	70	68	70	385,500	70
2017-04-06	71	72	68	70	538,400	70
2017-04-05	71	73	71	71	236,000	71
2017-04-04	73	74	71	71	297,000	71
2017-04-03	72	74	72	73	199,800	73
2017-03-31	73	74	72	72	420,800	72
2017-03-30	73	75	73	74	187,200	74
2017-03-29	74	76	73	74	510,900	74
2017-03-28	73	74	72	74	119,300	74
2017-03-27	75	75	73	73	465,200	73
2017-03-24	71	76	71	75	590,600	75
2017-03-23	74	74	71	71	489,400	71
2017-03-22	73	75	73	73	345,200	73
2017-03-21	76	76	74	74	327,400	74
2017-03-17	75	79	75	76	999,200	76
2017-03-16	74	76	74	75	430,700	75
2017-03-15	75	76	74	74	348,300	74
2017-03-14	75	76	75	75	328,300	75
2017-03-13	76	76	75	75	263,000	75
2017-03-10	76	77	75	75	338,000	75
2017-03-09	76	77	76	76	240,300	76
2017-03-08	77	78	76	76	493,800	76
2017-03-07	77	79	77	77	271,200	77
2017-03-06	76	78	76	78	275,800	78
2017-03-03	76	77	76	76	245,300	76
2017-03-02	77	77	75	76	689,700	76
2017-03-01	76	78	76	77	434,700	77
2017-02-28	79	79	76	76	1,145,600	76
2017-02-27	81	82	79	80	605,200	80
2017-02-24	78	82	78	80	1,448,500	80
2017-02-23	78	79	77	77	291,000	77
2017-02-22	80	80	77	78	581,200	78
2017-02-21	80	81	79	79	178,800	79
2017-02-20	81	81	79	79	464,600	79
2017-02-17	82	82	80	80	1,034,600	80
2017-02-16	82	83	80	81	378,900	81
2017-02-15	82	85	82	83	1,324,100	83
2017-02-14	81	82	81	82	153,600	82
2017-02-13	84	84	80	80	810,500	80
2017-02-10	84	85	83	84	316,100	84
2017-02-09	83	84	82	83	180,300	83
2017-02-08	83	85	82	84	330,100	84
2017-02-07	83	84	83	83	245,800	83
2017-02-06	86	86	83	84	472,500	84
2017-02-03	85	87	85	85	126,600	85
2017-02-02	85	88	85	85	541,300	85
2017-02-01	85	87	85	85	143,000	85
2017-01-31	84	87	84	86	167,600	86
2017-01-30	84	87	83	85	484,500	85
2017-01-27	84	85	84	84	130,700	84
2017-01-26	87	87	84	85	245,800	85
2017-01-25	84	86	84	86	233,100	86
2017-01-24	83	84	83	83	178,700	83
2017-01-23	83	85	82	84	486,000	84
2017-01-20	86	86	84	85	366,900	85
2017-01-19	87	88	85	86	262,300	86
2017-01-18	86	87	84	86	316,500	86
2017-01-17	89	89	86	86	621,600	86
2017-01-16	90	91	88	90	418,400	90
2017-01-13	91	91	89	91	324,100	91
2017-01-12	92	92	90	90	401,500	90
2017-01-11	94	94	92	93	231,700	93
2017-01-10	91	94	91	93	524,000	93
2017-01-06	90	92	90	92	173,500	92
2017-01-05	92	92	90	91	394,400	91
2017-01-04	89	92	88	91	350,000	91

分割・併合履歴： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31