2134 北浜キャピタルパートナーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	16	17	16	16	497,600	16
2023-12-28	17	17	16	16	340,700	16
2023-12-27	16	18	16	17	1,190,400	17
2023-12-26	18	18	16	16	2,130,700	16
2023-12-25	18	18	17	17	424,100	17
2023-12-22	18	19	17	18	750,000	18
2023-12-21	18	19	17	18	772,900	18
2023-12-20	18	19	17	18	1,773,800	18
2023-12-19	18	19	17	18	1,216,300	18
2023-12-18	18	19	18	18	469,100	18
2023-12-15	18	19	18	19	903,000	19
2023-12-14	17	19	17	18	1,216,900	18
2023-12-13	18	18	17	18	319,500	18
2023-12-12	19	19	17	18	608,400	18
2023-12-11	17	19	16	17	1,675,200	17
2023-12-08	18	18	16	16	2,956,300	16
2023-12-07	18	19	17	18	1,490,100	18
2023-12-06	19	20	17	18	5,262,800	18
2023-12-05	20	20	19	19	1,117,600	19
2023-12-04	20	21	19	19	2,615,000	19
2023-12-01	20	20	18	19	2,982,400	19
2023-11-30	19	23	18	21	3,861,800	21
2023-11-29	19	19	18	18	542,800	18
2023-11-28	19	19	18	18	563,800	18
2023-11-27	19	19	18	18	631,500	18
2023-11-24	19	19	18	19	256,000	19
2023-11-22	20	20	18	19	2,230,200	19
2023-11-21	20	20	19	20	1,180,300	20
2023-11-20	18	20	18	20	889,100	20
2023-11-17	19	19	18	19	683,700	19
2023-11-16	18	19	18	19	471,600	19
2023-11-15	21	21	18	19	3,400,000	19
2023-11-14	20	21	20	21	969,000	21
2023-11-13	21	21	20	21	500,300	21
2023-11-10	21	21	20	20	757,400	20
2023-11-09	20	21	20	20	691,900	20
2023-11-08	21	22	20	20	1,764,000	20
2023-11-07	20	22	20	21	2,852,500	21
2023-11-06	21	21	20	21	624,200	21
2023-11-02	21	21	20	20	504,500	20
2023-11-01	21	22	20	20	1,345,400	20
2023-10-31	21	21	20	21	403,800	21
2023-10-30	21	21	20	20	440,100	20
2023-10-27	21	21	20	21	637,000	21
2023-10-26	21	21	20	21	1,632,000	21
2023-10-25	21	22	20	21	2,774,100	21
2023-10-24	22	23	20	21	4,781,000	21
2023-10-23	23	24	22	22	1,667,300	22
2023-10-20	23	24	22	23	3,046,400	23
2023-10-19	24	24	23	23	976,600	23
2023-10-18	24	24	23	23	1,258,700	23
2023-10-17	24	25	23	24	3,785,800	24
2023-10-16	23	26	23	25	3,810,400	25
2023-10-13	23	24	22	23	1,143,600	23
2023-10-12	23	24	22	23	1,264,100	23
2023-10-11	22	25	22	24	2,778,500	24
2023-10-10	22	23	22	22	763,500	22
2023-10-06	23	23	21	22	2,475,200	22
2023-10-05	22	23	22	22	1,440,300	22
2023-10-04	24	24	22	22	1,850,800	22
2023-10-03	24	25	23	23	1,983,500	23
2023-10-02	24	24	23	24	1,133,800	24
2023-09-29	23	24	22	24	1,342,900	24
2023-09-28	23	23	21	22	1,623,000	22
2023-09-27	21	24	21	22	2,420,600	22
2023-09-26	21	22	21	21	242,200	21
2023-09-25	21	22	21	22	2,294,000	22
2023-09-22	21	22	21	21	1,884,700	21
2023-09-21	22	23	21	21	1,726,000	21
2023-09-20	22	24	22	22	3,803,500	22
2023-09-19	23	24	21	22	4,084,000	22
2023-09-15	24	25	23	24	3,497,100	24
2023-09-14	26	28	24	25	5,288,700	25
2023-09-13	26	27	25	26	3,435,200	26
2023-09-12	28	29	25	26	6,925,400	26
2023-09-11	24	31	23	28	13,812,300	28
2023-09-08	22	24	22	23	2,388,600	23
2023-09-07	24	24	21	22	5,278,400	22
2023-09-06	20	25	20	23	9,671,800	23
2023-09-05	20	20	19	20	741,900	20
2023-09-04	20	20	19	20	804,800	20
2023-09-01	19	20	19	20	663,100	20
2023-08-31	19	20	19	20	578,800	20
2023-08-30	19	20	19	19	793,000	19
2023-08-29	20	20	19	19	735,700	19
2023-08-28	19	21	19	19	1,340,700	19
2023-08-25	18	20	18	19	2,877,000	19
2023-08-24	19	19	18	19	1,318,200	19
2023-08-23	18	19	18	19	1,932,600	19
2023-08-22	20	21	18	18	2,369,500	18
2023-08-21	21	21	20	20	1,482,400	20
2023-08-18	20	21	20	20	583,700	20
2023-08-17	21	21	20	21	773,100	21
2023-08-16	21	22	20	22	1,316,700	22
2023-08-15	22	22	21	21	713,000	21
2023-08-14	21	22	20	22	1,113,000	22
2023-08-10	21	22	20	21	1,444,700	21
2023-08-09	20	22	20	21	2,043,500	21
2023-08-08	21	22	20	21	2,422,600	21
2023-08-07	21	22	21	21	1,090,800	21
2023-08-04	21	22	21	21	834,600	21
2023-08-03	21	22	20	22	1,962,000	22
2023-08-02	22	22	21	22	1,190,600	22
2023-08-01	21	22	21	22	729,900	22
2023-07-31	21	22	20	22	2,407,800	22
2023-07-28	21	22	21	21	535,900	21
2023-07-27	21	22	20	22	2,634,800	22
2023-07-26	22	23	21	21	2,284,400	21
2023-07-25	22	23	21	22	2,871,500	22
2023-07-24	23	24	22	23	2,863,900	23
2023-07-21	24	26	23	24	4,241,400	24
2023-07-20	26	26	23	24	4,226,800	24
2023-07-19	22	27	21	25	12,897,600	25
2023-07-18	22	22	20	22	4,499,900	22
2023-07-14	23	23	22	22	1,015,200	22
2023-07-13	23	24	22	22	3,444,800	22
2023-07-12	25	26	23	24	2,960,200	24
2023-07-11	26	26	25	25	1,411,900	25
2023-07-10	27	27	24	26	4,736,300	26
2023-07-07	28	28	24	26	12,519,500	26
2023-07-06	29	30	28	29	3,940,000	29
2023-07-05	31	32	29	31	4,968,400	31
2023-07-04	31	32	28	30	7,417,500	30
2023-07-03	31	32	31	32	2,917,100	32
2023-06-30	31	34	30	31	11,488,500	31
2023-06-29	30	32	29	32	4,023,700	32
2023-06-28	30	33	28	31	10,503,300	31
2023-06-27	33	33	31	31	3,837,500	31
2023-06-26	34	36	31	34	14,350,900	34
2023-06-23	30	34	30	34	8,312,400	34
2023-06-22	34	34	29	31	10,073,400	31
2023-06-21	35	36	32	34	10,155,200	34
2023-06-20	36	37	34	36	9,157,400	36
2023-06-19	35	41	34	38	23,350,300	38
2023-06-16	33	35	29	32	14,255,500	32
2023-06-15	32	38	29	36	20,297,300	36
2023-06-14	26	32	24	31	15,756,000	31
2023-06-13	25	26	24	25	4,067,100	25
2023-06-12	23	26	23	25	7,443,100	25
2023-06-09	22	23	21	22	2,626,200	22
2023-06-08	22	25	21	22	6,479,500	22
2023-06-07	21	23	20	22	2,914,600	22
2023-06-06	25	25	21	21	6,571,800	21
2023-06-05	17	26	16	24	18,905,700	24
2023-06-02	18	19	16	17	3,622,100	17
2023-06-01	21	21	16	19	9,495,400	19
2023-05-31	22	23	20	20	6,261,800	20
2023-05-30	25	27	21	22	10,692,100	22
2023-05-29	26	28	19	25	26,274,000	25
2023-05-26	12	24	12	23	40,288,700	23
2023-05-25	10	10	9	9	614,700	9
2023-05-24	10	10	9	10	391,200	10
2023-05-23	10	10	9	9	87,900	9
2023-05-22	10	10	9	10	323,500	10
2023-05-19	9	10	9	10	185,800	10
2023-05-18	9	10	9	10	329,000	10
2023-05-17	10	10	9	9	167,000	9
2023-05-16	10	10	9	10	270,500	10
2023-05-15	10	10	9	9	378,200	9
2023-05-12	11	11	9	10	892,800	10
2023-05-11	10	11	10	10	277,800	10
2023-05-10	10	11	10	10	1,213,800	10
2023-05-09	10	12	9	11	2,763,600	11
2023-05-08	9	10	8	9	4,366,600	9
2023-05-02	9	9	8	9	691,500	9
2023-05-01	9	10	8	9	2,013,400	9
2023-04-28	11	11	10	10	1,335,700	10
2023-04-27	11	12	10	11	1,201,700	11
2023-04-26	12	12	11	11	1,409,800	11
2023-04-25	12	13	12	12	396,900	12
2023-04-24	12	13	12	12	194,800	12
2023-04-21	13	13	12	12	166,900	12
2023-04-20	13	13	12	12	262,500	12
2023-04-19	13	13	12	12	328,900	12
2023-04-18	12	13	12	12	155,600	12
2023-04-17	12	13	12	13	128,400	13
2023-04-14	12	13	12	12	210,000	12
2023-04-13	12	13	12	12	73,200	12
2023-04-12	12	13	12	12	97,500	12
2023-04-11	12	13	12	12	184,800	12
2023-04-10	12	13	12	12	410,200	12
2023-04-07	12	13	12	12	347,400	12
2023-04-06	12	13	12	12	433,500	12
2023-04-05	13	13	12	12	271,200	12
2023-04-04	13	13	12	13	258,400	13
2023-04-03	13	13	12	13	428,800	13
2023-03-31	14	14	12	13	1,491,800	13
2023-03-30	14	15	14	14	169,300	14
2023-03-29	14	15	13	15	507,300	15
2023-03-28	13	15	13	14	1,465,700	14
2023-03-27	14	14	13	13	55,900	13
2023-03-24	14	14	13	13	86,200	13
2023-03-23	13	14	13	13	154,200	13
2023-03-22	14	14	13	13	80,900	13
2023-03-20	13	14	13	13	422,800	13
2023-03-17	13	14	13	13	40,100	13
2023-03-16	13	14	13	13	212,800	13
2023-03-15	14	14	13	13	109,600	13
2023-03-14	14	14	13	14	81,400	14
2023-03-13	14	14	13	13	638,200	13
2023-03-10	14	15	14	14	46,500	14
2023-03-09	15	15	14	14	39,100	14
2023-03-08	14	15	14	14	83,700	14
2023-03-07	15	15	14	14	90,000	14
2023-03-06	14	15	13	15	718,600	15
2023-03-03	14	14	13	14	232,000	14
2023-03-02	14	14	13	14	404,300	14
2023-03-01	15	15	13	13	1,887,500	13
2023-02-28	15	15	14	14	125,700	14
2023-02-27	15	15	14	15	159,100	15
2023-02-24	15	15	14	15	748,500	15
2023-02-22	15	16	15	15	566,300	15
2023-02-21	13	16	13	15	5,060,100	15
2023-02-20	13	14	13	13	300,000	13
2023-02-17	13	14	13	13	116,800	13
2023-02-16	14	14	13	13	178,600	13
2023-02-15	14	15	13	13	1,203,700	13
2023-02-14	14	15	14	14	388,400	14
2023-02-13	15	15	14	14	45,300	14
2023-02-10	14	15	14	14	115,600	14
2023-02-09	14	15	14	14	71,600	14
2023-02-08	15	15	14	14	99,600	14
2023-02-07	15	16	14	14	702,900	14
2023-02-06	15	16	15	15	549,300	15
2023-02-03	15	15	14	15	236,900	15
2023-02-02	16	16	15	15	1,042,100	15
2023-02-01	14	17	14	15	3,223,500	15
2023-01-31	14	15	14	15	71,100	15
2023-01-30	14	15	14	14	101,800	14
2023-01-27	14	15	14	14	59,100	14
2023-01-26	14	15	14	14	82,700	14
2023-01-25	15	15	14	14	24,000	14
2023-01-24	14	15	14	14	136,700	14
2023-01-23	14	15	14	14	142,200	14
2023-01-20	14	15	14	14	84,600	14
2023-01-19	14	15	14	14	324,400	14
2023-01-18	15	15	14	14	67,200	14
2023-01-17	14	15	14	14	162,600	14
2023-01-16	15	15	14	14	172,800	14
2023-01-13	15	15	14	15	54,100	15
2023-01-12	14	15	14	15	61,000	15
2023-01-11	15	15	14	15	28,700	15
2023-01-10	15	15	14	15	159,300	15
2023-01-06	14	15	14	14	298,700	14
2023-01-05	14	15	14	14	41,400	14
2023-01-04	14	15	14	14	153,100	14

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