9872 北恵(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 819.62 |
| 1991-12-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 901.58 |
| 1991-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 887.92 |
| 1991-12-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 935.73 |
| 1991-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 935.73 |
| 1991-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 922.07 |
| 1991-11-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 867.43 |
| 1991-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 853.77 |
| 1991-11-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 950.01 |
| 1991-11-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 918.96 |
| 1991-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 931.38 |
| 1991-11-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 962.43 |
| 1991-10-31 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 950.01 |
| 1991-10-29 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 906.55 |
| 1991-10-25 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 869.29 |
| 1991-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 869.29 |
| 1991-10-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 844.45 |
| 1991-10-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 838.24 |
| 1991-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 875.50 |
| 1991-10-16 | 1,430 | 1,430 | 1,420 | 1,430 | 7,000 | 887.92 |
| 1991-10-09 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 900.34 |
| 1991-10-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 900.34 |
| 1991-10-03 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 900.34 |
| 1991-10-02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 912.75 |
| 1991-09-27 | 1,490 | 1,500 | 1,480 | 1,480 | 7,000 | 918.96 |
| 1991-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 918.96 |
| 1991-09-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 918.96 |
| 1991-09-19 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 931.38 |
| 1991-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 931.38 |
| 1991-09-17 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 931.38 |
| 1991-09-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 931.38 |
| 1991-09-12 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 931.38 |
| 1991-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 931.38 |
| 1991-09-06 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 931.38 |
| 1991-09-04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 950.01 |
| 1991-08-30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,043.15 |
| 1991-08-26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,179.75 |
| 1991-08-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,179.75 |
| 1991-08-06 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,260.47 |
| 1991-08-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,241.84 |
| 1991-07-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,241.84 |
| 1991-07-24 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,291.52 |
| 1991-07-16 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,297.73 |
| 1991-07-10 | 2,180 | 2,180 | 2,100 | 2,100 | 3,000 | 1,303.93 |
| 1991-07-09 | 2,200 | 2,210 | 2,200 | 2,210 | 2,000 | 1,372.24 |
| 1991-07-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,366.03 |
| 1991-07-01 | 2,230 | 2,260 | 2,230 | 2,260 | 2,000 | 1,403.28 |
| 1991-06-27 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 1,403.28 |
| 1991-06-26 | 2,180 | 2,180 | 2,160 | 2,160 | 2,000 | 1,341.19 |
| 1991-06-24 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,334.98 |
| 1991-06-21 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,347.40 |
| 1991-06-18 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 1,341.19 |
| 1991-06-17 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 1,353.61 |
| 1991-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,366.03 |
| 1991-06-07 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,366.03 |
| 1991-06-05 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 1,366.03 |
| 1991-06-03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,366.03 |
| 1991-05-31 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,366.03 |
| 1991-05-30 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,390.86 |
| 1991-05-29 | 2,260 | 2,260 | 2,240 | 2,240 | 11,000 | 1,390.86 |
| 1991-05-28 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,403.28 |
| 1991-05-24 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,428.12 |
| 1991-05-23 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 1,415.70 |
| 1991-05-17 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,440.54 |
| 1991-05-14 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,428.12 |
| 1991-05-13 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 1,440.54 |
| 1991-05-08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,459.17 |
| 1991-05-07 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 1,440.54 |
| 1991-05-02 | 2,320 | 2,320 | 2,300 | 2,300 | 3,000 | 1,428.12 |
| 1991-04-30 | 2,310 | 2,320 | 2,310 | 2,320 | 3,000 | 1,440.54 |
| 1991-04-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,428.12 |
| 1991-04-22 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,452.96 |
| 1991-04-18 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,452.96 |
| 1991-04-17 | 2,240 | 2,300 | 2,240 | 2,300 | 3,000 | 1,428.12 |
| 1991-04-16 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,390.86 |
| 1991-04-10 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,390.86 |
| 1991-04-09 | 2,250 | 2,280 | 2,250 | 2,260 | 3,000 | 1,403.28 |
| 1991-04-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,366.03 |
| 1991-04-05 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 | 1,378.45 |
| 1991-04-04 | 2,230 | 2,230 | 2,210 | 2,210 | 2,000 | 1,372.24 |
| 1991-04-03 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 1,384.65 |
| 1991-04-02 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,384.65 |
| 1991-04-01 | 2,330 | 2,330 | 2,300 | 2,300 | 5,000 | 1,428.12 |
| 1991-03-29 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,415.70 |
| 1991-03-27 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,390.86 |
| 1991-03-26 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 1,384.65 |
| 1991-03-25 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,390.86 |
| 1991-03-22 | 2,230 | 2,240 | 2,230 | 2,240 | 2,000 | 1,390.86 |
| 1991-03-20 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,390.86 |
| 1991-03-19 | 2,250 | 2,250 | 2,240 | 2,240 | 2,000 | 1,390.86 |
| 1991-03-18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,397.07 |
| 1991-03-15 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 1,384.65 |
| 1991-03-14 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,384.65 |
| 1991-03-13 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 1,384.65 |
| 1991-03-08 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,384.65 |
| 1991-03-07 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 1,384.65 |
| 1991-03-06 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 1,384.65 |
| 1991-03-05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,366.03 |
| 1991-02-28 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,366.03 |
| 1991-02-27 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,359.82 |
| 1991-02-21 | 2,320 | 2,330 | 2,300 | 2,300 | 13,000 | 1,428.12 |
| 1991-02-20 | 2,300 | 2,330 | 2,300 | 2,330 | 3,000 | 1,446.75 |
| 1991-02-19 | 2,280 | 2,300 | 2,280 | 2,300 | 22,000 | 1,428.12 |
| 1991-02-15 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,415.70 |
| 1991-02-14 | 2,310 | 2,330 | 2,300 | 2,300 | 6,000 | 1,428.12 |
| 1991-02-12 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,434.33 |
| 1991-02-06 | 2,300 | 2,330 | 2,300 | 2,330 | 2,000 | 1,446.75 |
| 1991-02-04 | 2,260 | 2,330 | 2,260 | 2,330 | 7,000 | 1,446.75 |
| 1991-01-31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,428.12 |
| 1991-01-29 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 1,446.75 |
| 1991-01-28 | 2,340 | 2,350 | 2,340 | 2,350 | 4,000 | 1,459.17 |
| 1991-01-25 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,459.17 |
| 1991-01-24 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,459.17 |
| 1991-01-23 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,459.17 |
| 1991-01-22 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 | 1,459.17 |
| 1991-01-21 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,459.17 |
| 1991-01-18 | 2,330 | 2,350 | 2,330 | 2,350 | 5,000 | 1,459.17 |
| 1991-01-17 | 2,290 | 2,300 | 2,290 | 2,300 | 4,000 | 1,428.12 |
| 1991-01-16 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,428.12 |
| 1991-01-14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,428.12 |
| 1991-01-11 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,428.12 |
| 1991-01-10 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,428.12 |
| 1991-01-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,428.12 |
| 1991-01-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,428.12 |
分割・併合履歴 ： [1995-11-15]1株→1.1株 [1994-11-15]1株→1.1株 [1993-11-16]1株→1.1株 [1992-11-17]1株→1.1株 [1991-11-15]1株→1.1株 [1990-11-15]1株→1.1株
