9872 北恵(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	651	662	649	659	30,100	659
2022-12-29	643	661	641	651	52,100	651
2022-12-28	616	664	615	643	149,300	643
2022-12-27	612	620	612	616	23,900	616
2022-12-26	620	621	610	611	41,500	611
2022-12-23	623	627	620	620	22,600	620
2022-12-22	628	632	628	628	14,900	628
2022-12-21	629	634	623	628	39,000	628
2022-12-20	645	645	630	630	33,100	630
2022-12-19	651	652	642	643	30,400	643
2022-12-16	658	658	652	652	31,100	652
2022-12-15	661	662	659	659	27,300	659
2022-12-14	659	661	658	661	22,400	661
2022-12-13	664	665	659	659	34,800	659
2022-12-12	668	668	664	664	13,600	664
2022-12-09	665	667	664	667	8,100	667
2022-12-08	662	664	662	664	14,400	664
2022-12-07	663	667	661	662	17,400	662
2022-12-06	665	669	663	666	19,300	666
2022-12-05	671	671	663	667	40,400	667
2022-12-02	682	682	669	672	37,700	672
2022-12-01	687	688	678	680	47,600	680
2022-11-30	691	691	683	687	39,300	687
2022-11-29	696	697	691	691	80,700	691
2022-11-28	707	710	701	703	166,600	703
2022-11-25	706	706	703	703	25,700	703
2022-11-24	703	705	701	704	51,000	704
2022-11-22	709	709	702	704	39,800	704
2022-11-21	713	713	704	704	56,000	704
2022-11-18	717	719	709	711	70,200	711
2022-11-17	713	726	709	717	282,000	717
2022-11-16	777	782	771	779	148,800	779
2022-11-15	759	769	759	769	55,000	769
2022-11-14	758	763	758	759	49,100	759
2022-11-11	760	761	751	755	35,800	755
2022-11-10	748	755	748	752	29,300	752
2022-11-09	747	749	747	747	46,700	747
2022-11-08	750	751	743	745	75,700	745
2022-11-07	750	752	746	750	67,100	750
2022-11-04	749	754	747	750	49,800	750
2022-11-02	750	754	748	749	52,200	749
2022-11-01	750	755	749	749	51,300	749
2022-10-31	756	759	748	755	43,100	755
2022-10-28	756	772	747	747	74,100	747
2022-10-27	780	780	742	762	62,200	762
2022-10-26	763	781	763	778	20,700	778
2022-10-25	762	768	758	768	34,100	768
2022-10-24	755	763	746	763	30,100	763
2022-10-21	745	763	741	755	30,800	755
2022-10-20	720	747	718	745	44,600	745
2022-10-19	704	723	704	720	46,900	720
2022-10-18	701	706	699	703	35,700	703
2022-10-17	698	701	696	700	16,900	700
2022-10-14	700	700	695	699	12,100	699
2022-10-13	695	702	691	694	16,900	694
2022-10-12	694	697	688	694	13,300	694
2022-10-11	695	695	688	688	22,200	688
2022-10-07	690	695	690	692	40,900	692
2022-10-06	690	703	690	700	23,500	700
2022-10-05	690	690	681	686	33,900	686
2022-10-04	700	713	664	684	166,100	684
2022-10-03	693	734	678	715	199,100	715
2022-09-30	698	701	695	695	150,800	695
2022-09-29	696	708	696	704	20,500	704
2022-09-28	704	704	696	698	11,000	698
2022-09-27	700	704	699	700	25,300	700
2022-09-26	715	715	700	700	27,700	700
2022-09-22	720	722	718	719	38,100	719
2022-09-21	725	729	725	725	16,800	725
2022-09-20	730	732	726	730	19,400	730
2022-09-16	733	734	731	731	20,600	731
2022-09-15	734	739	733	737	8,700	737
2022-09-14	735	737	734	734	7,500	734
2022-09-13	740	740	735	739	2,800	739
2022-09-12	739	740	736	740	5,500	740
2022-09-09	735	739	735	739	26,900	739
2022-09-08	742	743	738	740	7,500	740
2022-09-07	745	747	738	738	14,200	738
2022-09-06	747	749	746	746	12,200	746
2022-09-05	748	751	745	751	20,000	751
2022-09-02	752	755	738	746	59,100	746
2022-09-01	785	785	770	772	8,200	772
2022-08-31	788	790	783	785	5,400	785
2022-08-30	791	793	783	788	6,800	788
2022-08-29	787	798	781	787	17,600	787
2022-08-26	785	793	783	792	21,300	792
2022-08-25	789	789	781	789	3,600	789
2022-08-24	781	783	779	779	5,000	779
2022-08-23	782	786	778	781	7,600	781
2022-08-22	785	785	777	783	7,400	783
2022-08-19	780	790	772	783	9,900	783
2022-08-18	773	782	770	777	6,700	777
2022-08-17	767	774	766	774	6,600	774
2022-08-16	768	772	765	769	9,400	769
2022-08-15	767	770	761	765	10,500	765
2022-08-12	760	774	760	767	19,400	767
2022-08-10	760	766	760	762	3,000	762
2022-08-09	764	766	758	760	9,200	760
2022-08-08	765	765	761	764	2,300	764
2022-08-05	760	765	758	765	11,800	765
2022-08-04	758	762	758	762	4,700	762
2022-08-03	760	763	756	758	8,200	758
2022-08-02	765	765	761	761	5,200	761
2022-08-01	777	777	757	761	27,200	761
2022-07-29	760	767	760	767	28,100	767
2022-07-28	798	801	753	762	69,200	762
2022-07-27	797	800	788	788	10,100	788
2022-07-26	798	803	792	797	8,900	797
2022-07-25	800	801	792	797	10,200	797
2022-07-22	785	800	785	800	21,600	800
2022-07-21	798	798	790	798	8,700	798
2022-07-20	786	794	785	792	10,400	792
2022-07-19	795	804	782	785	16,500	785
2022-07-15	814	814	795	795	11,800	795
2022-07-14	811	818	803	814	8,300	814
2022-07-13	820	826	781	802	24,500	802
2022-07-12	830	830	820	821	11,400	821
2022-07-11	845	848	823	830	12,100	830
2022-07-08	842	851	834	841	14,900	841
2022-07-07	872	874	844	845	22,700	845
2022-07-06	870	876	870	870	5,500	870
2022-07-05	877	885	866	870	7,100	870
2022-07-04	893	902	880	880	4,700	880
2022-07-01	890	900	880	880	11,800	880
2022-06-30	899	901	893	897	3,800	897
2022-06-29	885	901	885	901	10,400	901
2022-06-28	885	885	882	885	1,900	885
2022-06-27	879	885	879	880	1,600	880
2022-06-24	870	885	870	879	1,700	879
2022-06-23	871	879	870	870	1,000	870
2022-06-22	871	875	867	870	2,100	870
2022-06-21	865	899	865	871	5,000	871
2022-06-20	866	870	865	865	2,200	865
2022-06-17	865	869	865	866	2,500	866
2022-06-16	860	871	860	867	3,900	867
2022-06-15	888	888	860	860	6,500	860
2022-06-14	897	898	890	890	4,400	890
2022-06-13	897	900	897	897	2,700	897
2022-06-10	890	900	890	897	4,800	897
2022-06-09	899	902	889	890	5,400	890
2022-06-08	896	901	893	899	5,400	899
2022-06-07	897	897	896	896	1,100	896
2022-06-06	895	900	892	892	2,800	892
2022-06-03	892	905	892	895	2,800	895
2022-06-02	900	900	894	900	3,200	900
2022-06-01	899	905	899	902	3,500	902
2022-05-31	881	898	880	898	3,400	898
2022-05-30	874	900	873	900	13,500	900
2022-05-27	891	891	869	873	8,000	873
2022-05-26	890	894	888	891	2,600	891
2022-05-25	874	883	874	883	4,400	883
2022-05-24	888	897	880	884	2,600	884
2022-05-23	884	890	884	890	3,100	890
2022-05-20	888	888	881	884	1,400	884
2022-05-19	869	896	859	885	7,700	885
2022-05-18	883	887	871	871	5,100	871
2022-05-17	881	892	881	892	2,700	892
2022-05-16	888	896	882	884	5,200	884
2022-05-13	865	897	862	897	9,600	897
2022-05-12	870	876	864	864	2,700	864
2022-05-11	886	889	870	870	5,100	870
2022-05-10	877	893	875	886	6,000	886
2022-05-09	887	902	875	875	6,500	875
2022-05-06	894	898	864	898	3,900	898
2022-05-02	864	907	864	899	5,800	899
2022-04-28	878	897	876	892	2,900	892
2022-04-27	858	885	840	878	21,900	878
2022-04-26	872	881	866	866	4,600	866
2022-04-25	874	881	872	872	3,200	872
2022-04-22	883	897	883	887	6,800	887
2022-04-21	900	908	890	892	8,100	892
2022-04-20	874	900	874	900	7,400	900
2022-04-19	887	887	871	874	3,500	874
2022-04-18	863	894	863	887	5,700	887
2022-04-15	881	882	857	859	8,700	859
2022-04-14	886	903	882	887	3,800	887
2022-04-13	873	888	864	886	11,100	886
2022-04-12	892	902	873	873	4,200	873
2022-04-11	903	907	892	892	2,700	892
2022-04-08	885	906	875	903	14,100	903
2022-04-07	880	881	872	872	3,400	872
2022-04-06	893	897	891	892	4,400	892
2022-04-05	876	893	869	893	11,000	893
2022-04-04	922	930	872	873	31,400	873
2022-04-01	905	957	905	932	32,500	932
2022-03-31	918	929	897	902	13,800	902
2022-03-30	935	955	919	925	11,800	925
2022-03-29	930	937	925	935	12,600	935
2022-03-28	956	963	926	936	7,600	936
2022-03-25	973	983	947	947	8,600	947
2022-03-24	986	986	972	972	8,100	972
2022-03-23	995	1,000	990	994	11,800	994
2022-03-22	991	995	987	995	7,100	995
2022-03-18	990	991	977	991	4,200	991
2022-03-17	979	993	979	993	6,600	993
2022-03-16	978	993	973	988	8,000	988
2022-03-15	956	983	948	978	6,400	978
2022-03-14	965	982	937	956	13,300	956
2022-03-11	954	990	954	978	10,500	978
2022-03-10	951	976	941	970	8,700	970
2022-03-09	991	991	936	936	10,200	936
2022-03-08	986	990	977	984	12,600	984
2022-03-07	980	988	972	985	9,500	985
2022-03-04	977	985	976	981	8,400	981
2022-03-03	966	978	966	976	9,500	976
2022-03-02	958	968	958	966	8,300	966
2022-03-01	955	960	950	955	16,200	955
2022-02-28	943	958	943	954	9,800	954
2022-02-25	940	950	940	943	13,400	943
2022-02-24	927	940	918	940	10,700	940
2022-02-22	930	937	924	927	8,000	927
2022-02-21	928	938	927	934	9,400	934
2022-02-18	906	940	906	927	13,900	927
2022-02-17	910	918	906	906	2,700	906
2022-02-16	899	915	890	913	5,200	913
2022-02-15	887	898	887	895	6,700	895
2022-02-14	872	887	872	884	4,400	884
2022-02-10	881	881	878	880	2,700	880
2022-02-09	872	875	863	875	3,900	875
2022-02-08	879	879	864	874	2,900	874
2022-02-07	890	890	867	868	8,000	868
2022-02-04	878	890	869	890	13,800	890
2022-02-03	860	878	860	878	7,500	878
2022-02-02	836	863	836	863	4,500	863
2022-02-01	840	841	831	832	5,200	832
2022-01-31	830	846	830	846	10,500	846
2022-01-28	821	830	821	830	4,900	830
2022-01-27	827	835	821	821	6,600	821
2022-01-26	833	836	820	827	8,000	827
2022-01-25	848	848	833	833	8,600	833
2022-01-24	847	850	838	850	2,900	850
2022-01-21	853	853	833	847	15,200	847
2022-01-20	865	865	852	852	6,300	852
2022-01-19	880	880	860	860	14,800	860
2022-01-18	881	892	876	880	6,400	880
2022-01-17	881	881	877	877	2,500	877
2022-01-14	880	882	874	879	7,600	879
2022-01-13	922	922	885	889	13,000	889
2022-01-12	925	928	910	915	14,300	915
2022-01-11	914	914	912	913	2,400	913
2022-01-07	915	919	912	914	3,500	914
2022-01-06	934	937	912	912	12,400	912
2022-01-05	932	949	928	949	11,300	949
2022-01-04	925	932	922	928	5,100	928

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

2024年05月
日	月	火	水	木	金	土
« 04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