9872 北恵(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 830 | 830 | 821 | 828 | 65,600 | 828 |
| 2024-11-20 | 845 | 849 | 826 | 832 | 131,700 | 832 |
| 2024-11-19 | 835 | 850 | 834 | 846 | 343,000 | 846 |
| 2024-11-18 | 943 | 943 | 913 | 915 | 235,800 | 915 |
| 2024-11-15 | 947 | 949 | 946 | 947 | 65,600 | 947 |
| 2024-11-14 | 949 | 954 | 945 | 947 | 105,100 | 947 |
| 2024-11-13 | 946 | 950 | 945 | 946 | 40,500 | 946 |
| 2024-11-12 | 945 | 949 | 943 | 945 | 46,700 | 945 |
| 2024-11-11 | 937 | 943 | 937 | 940 | 34,400 | 940 |
| 2024-11-08 | 938 | 950 | 938 | 939 | 46,200 | 939 |
| 2024-11-07 | 923 | 939 | 922 | 934 | 95,500 | 934 |
| 2024-11-06 | 918 | 925 | 914 | 915 | 175,100 | 915 |
| 2024-11-05 | 919 | 921 | 914 | 918 | 97,200 | 918 |
| 2024-11-01 | 909 | 923 | 909 | 920 | 86,400 | 920 |
| 2024-10-31 | 913 | 918 | 909 | 914 | 61,100 | 914 |
| 2024-10-30 | 916 | 924 | 908 | 909 | 109,200 | 909 |
| 2024-10-29 | 895 | 917 | 895 | 916 | 22,800 | 916 |
| 2024-10-28 | 887 | 895 | 875 | 893 | 43,000 | 893 |
| 2024-10-25 | 907 | 908 | 888 | 888 | 34,000 | 888 |
| 2024-10-24 | 919 | 919 | 909 | 911 | 24,900 | 911 |
| 2024-10-23 | 934 | 934 | 920 | 920 | 13,300 | 920 |
| 2024-10-22 | 940 | 940 | 927 | 932 | 11,500 | 932 |
| 2024-10-21 | 938 | 939 | 935 | 939 | 7,100 | 939 |
| 2024-10-18 | 939 | 943 | 935 | 938 | 4,600 | 938 |
| 2024-10-17 | 939 | 944 | 936 | 938 | 15,500 | 938 |
| 2024-10-16 | 935 | 945 | 927 | 939 | 20,900 | 939 |
| 2024-10-15 | 927 | 938 | 924 | 935 | 10,300 | 935 |
| 2024-10-11 | 925 | 926 | 916 | 921 | 8,600 | 921 |
| 2024-10-10 | 929 | 932 | 917 | 922 | 13,900 | 922 |
| 2024-10-09 | 949 | 949 | 923 | 924 | 24,200 | 924 |
| 2024-10-08 | 948 | 948 | 938 | 947 | 16,800 | 947 |
| 2024-10-07 | 933 | 950 | 928 | 949 | 21,800 | 949 |
| 2024-10-04 | 930 | 938 | 920 | 934 | 36,000 | 934 |
| 2024-10-03 | 956 | 958 | 943 | 943 | 39,300 | 943 |
| 2024-10-02 | 953 | 964 | 953 | 962 | 16,200 | 962 |
| 2024-10-01 | 945 | 952 | 940 | 951 | 11,300 | 951 |
| 2024-09-30 | 914 | 938 | 913 | 938 | 20,600 | 938 |
| 2024-09-27 | 914 | 929 | 913 | 926 | 13,600 | 926 |
| 2024-09-26 | 896 | 909 | 896 | 908 | 13,000 | 908 |
| 2024-09-25 | 885 | 893 | 883 | 893 | 7,300 | 893 |
| 2024-09-24 | 898 | 899 | 880 | 881 | 13,000 | 881 |
| 2024-09-20 | 896 | 896 | 883 | 883 | 11,400 | 883 |
| 2024-09-19 | 896 | 906 | 895 | 895 | 5,300 | 895 |
| 2024-09-18 | 904 | 911 | 896 | 897 | 6,600 | 897 |
| 2024-09-17 | 909 | 909 | 901 | 903 | 4,600 | 903 |
| 2024-09-13 | 911 | 911 | 900 | 909 | 3,000 | 909 |
| 2024-09-12 | 908 | 910 | 897 | 910 | 3,200 | 910 |
| 2024-09-11 | 909 | 909 | 898 | 901 | 3,600 | 901 |
| 2024-09-10 | 912 | 915 | 902 | 902 | 5,500 | 902 |
| 2024-09-09 | 900 | 909 | 882 | 907 | 9,300 | 907 |
| 2024-09-06 | 910 | 918 | 901 | 905 | 4,700 | 905 |
| 2024-09-05 | 905 | 913 | 900 | 910 | 4,200 | 910 |
| 2024-09-04 | 916 | 916 | 903 | 903 | 6,700 | 903 |
| 2024-09-03 | 926 | 926 | 902 | 916 | 15,400 | 916 |
| 2024-09-02 | 925 | 930 | 903 | 925 | 17,500 | 925 |
| 2024-08-30 | 948 | 949 | 931 | 934 | 13,600 | 934 |
| 2024-08-29 | 929 | 945 | 927 | 944 | 13,400 | 944 |
| 2024-08-28 | 929 | 931 | 921 | 926 | 11,300 | 926 |
| 2024-08-27 | 916 | 925 | 914 | 925 | 18,800 | 925 |
| 2024-08-26 | 900 | 913 | 895 | 913 | 12,400 | 913 |
| 2024-08-23 | 893 | 895 | 891 | 895 | 4,000 | 895 |
| 2024-08-22 | 883 | 890 | 880 | 890 | 10,700 | 890 |
| 2024-08-21 | 878 | 881 | 876 | 880 | 5,400 | 880 |
| 2024-08-20 | 870 | 877 | 865 | 877 | 4,400 | 877 |
| 2024-08-19 | 863 | 873 | 857 | 861 | 16,600 | 861 |
| 2024-08-16 | 846 | 865 | 843 | 853 | 9,700 | 853 |
| 2024-08-15 | 838 | 846 | 835 | 846 | 4,600 | 846 |
| 2024-08-14 | 844 | 844 | 832 | 832 | 5,100 | 832 |
| 2024-08-13 | 828 | 834 | 828 | 834 | 15,700 | 834 |
| 2024-08-09 | 839 | 839 | 825 | 828 | 4,200 | 828 |
| 2024-08-08 | 831 | 834 | 820 | 824 | 9,900 | 824 |
| 2024-08-07 | 815 | 838 | 809 | 834 | 14,500 | 834 |
| 2024-08-06 | 777 | 822 | 777 | 800 | 11,800 | 800 |
| 2024-08-05 | 831 | 831 | 750 | 750 | 38,900 | 750 |
| 2024-08-02 | 884 | 884 | 859 | 859 | 18,100 | 859 |
| 2024-08-01 | 906 | 906 | 886 | 888 | 6,500 | 888 |
| 2024-07-31 | 901 | 903 | 884 | 903 | 12,600 | 903 |
| 2024-07-30 | 910 | 910 | 881 | 881 | 47,800 | 881 |
| 2024-07-29 | 906 | 912 | 906 | 911 | 10,800 | 911 |
| 2024-07-26 | 898 | 906 | 894 | 897 | 8,100 | 897 |
| 2024-07-25 | 899 | 899 | 885 | 894 | 10,700 | 894 |
| 2024-07-24 | 905 | 910 | 901 | 901 | 7,000 | 901 |
| 2024-07-23 | 904 | 906 | 902 | 906 | 6,000 | 906 |
| 2024-07-22 | 899 | 905 | 899 | 905 | 3,500 | 905 |
| 2024-07-19 | 895 | 905 | 895 | 905 | 6,500 | 905 |
| 2024-07-18 | 887 | 909 | 884 | 904 | 15,600 | 904 |
| 2024-07-17 | 882 | 887 | 882 | 886 | 2,900 | 886 |
| 2024-07-16 | 880 | 887 | 880 | 882 | 7,100 | 882 |
| 2024-07-12 | 874 | 880 | 867 | 880 | 9,300 | 880 |
| 2024-07-11 | 866 | 872 | 865 | 872 | 8,000 | 872 |
| 2024-07-10 | 878 | 878 | 865 | 865 | 10,200 | 865 |
| 2024-07-09 | 886 | 886 | 874 | 878 | 9,400 | 878 |
| 2024-07-08 | 880 | 886 | 880 | 885 | 5,800 | 885 |
| 2024-07-05 | 882 | 882 | 878 | 878 | 9,400 | 878 |
| 2024-07-04 | 880 | 892 | 876 | 881 | 25,000 | 881 |
| 2024-07-03 | 896 | 907 | 888 | 891 | 33,800 | 891 |
| 2024-07-02 | 893 | 898 | 893 | 896 | 5,600 | 896 |
| 2024-07-01 | 899 | 899 | 886 | 888 | 6,800 | 888 |
| 2024-06-28 | 894 | 898 | 888 | 892 | 4,900 | 892 |
| 2024-06-27 | 896 | 900 | 890 | 890 | 11,000 | 890 |
| 2024-06-26 | 895 | 900 | 889 | 896 | 16,700 | 896 |
| 2024-06-25 | 876 | 888 | 875 | 886 | 9,500 | 886 |
| 2024-06-24 | 869 | 873 | 868 | 873 | 8,400 | 873 |
| 2024-06-21 | 870 | 875 | 865 | 868 | 6,900 | 868 |
| 2024-06-20 | 869 | 879 | 864 | 870 | 13,000 | 870 |
| 2024-06-19 | 862 | 869 | 862 | 869 | 6,800 | 869 |
| 2024-06-18 | 865 | 865 | 862 | 862 | 3,700 | 862 |
| 2024-06-17 | 868 | 869 | 859 | 860 | 10,700 | 860 |
| 2024-06-14 | 867 | 869 | 866 | 868 | 4,600 | 868 |
| 2024-06-13 | 864 | 869 | 864 | 864 | 6,500 | 864 |
| 2024-06-12 | 865 | 870 | 862 | 864 | 6,400 | 864 |
| 2024-06-11 | 861 | 864 | 861 | 861 | 9,600 | 861 |
| 2024-06-10 | 860 | 861 | 857 | 861 | 5,500 | 861 |
| 2024-06-07 | 861 | 863 | 859 | 860 | 7,700 | 860 |
| 2024-06-06 | 861 | 862 | 858 | 860 | 7,000 | 860 |
| 2024-06-05 | 861 | 861 | 857 | 861 | 5,700 | 861 |
| 2024-06-04 | 857 | 862 | 857 | 861 | 4,900 | 861 |
| 2024-06-03 | 860 | 862 | 857 | 857 | 7,700 | 857 |
| 2024-05-31 | 860 | 862 | 853 | 859 | 9,200 | 859 |
| 2024-05-30 | 855 | 861 | 853 | 861 | 4,400 | 861 |
| 2024-05-29 | 856 | 858 | 853 | 855 | 7,000 | 855 |
| 2024-05-28 | 859 | 862 | 857 | 858 | 3,600 | 858 |
| 2024-05-27 | 861 | 862 | 859 | 859 | 4,000 | 859 |
| 2024-05-24 | 861 | 862 | 858 | 861 | 2,500 | 861 |
| 2024-05-23 | 858 | 862 | 857 | 861 | 5,700 | 861 |
| 2024-05-22 | 862 | 862 | 856 | 861 | 12,300 | 861 |
| 2024-05-21 | 858 | 862 | 858 | 858 | 10,600 | 858 |
| 2024-05-20 | 852 | 865 | 852 | 857 | 11,300 | 857 |
| 2024-05-17 | 851 | 859 | 850 | 850 | 9,000 | 850 |
| 2024-05-16 | 856 | 859 | 851 | 851 | 9,600 | 851 |
| 2024-05-15 | 858 | 862 | 856 | 857 | 4,200 | 857 |
| 2024-05-14 | 857 | 867 | 855 | 858 | 3,600 | 858 |
| 2024-05-13 | 861 | 861 | 854 | 854 | 13,200 | 854 |
| 2024-05-10 | 867 | 867 | 858 | 860 | 6,800 | 860 |
| 2024-05-09 | 867 | 869 | 863 | 867 | 2,900 | 867 |
| 2024-05-08 | 860 | 867 | 860 | 861 | 10,200 | 861 |
| 2024-05-07 | 865 | 865 | 858 | 860 | 9,900 | 860 |
| 2024-05-02 | 860 | 866 | 860 | 864 | 6,000 | 864 |
| 2024-05-01 | 859 | 863 | 858 | 860 | 6,000 | 860 |
| 2024-04-30 | 855 | 867 | 855 | 859 | 15,500 | 859 |
| 2024-04-26 | 874 | 875 | 846 | 846 | 47,800 | 846 |
| 2024-04-25 | 867 | 870 | 865 | 869 | 4,500 | 869 |
| 2024-04-24 | 866 | 872 | 866 | 866 | 6,400 | 866 |
| 2024-04-23 | 864 | 876 | 864 | 868 | 5,200 | 868 |
| 2024-04-22 | 860 | 869 | 860 | 864 | 4,100 | 864 |
| 2024-04-19 | 861 | 864 | 846 | 853 | 22,000 | 853 |
| 2024-04-18 | 861 | 872 | 861 | 863 | 4,000 | 863 |
| 2024-04-17 | 868 | 874 | 860 | 860 | 11,800 | 860 |
| 2024-04-16 | 884 | 884 | 868 | 870 | 16,600 | 870 |
| 2024-04-15 | 878 | 886 | 878 | 880 | 7,000 | 880 |
| 2024-04-12 | 883 | 885 | 878 | 878 | 10,600 | 878 |
| 2024-04-11 | 880 | 886 | 875 | 879 | 7,900 | 879 |
| 2024-04-10 | 884 | 886 | 880 | 880 | 6,600 | 880 |
| 2024-04-09 | 894 | 894 | 882 | 884 | 9,900 | 884 |
| 2024-04-08 | 883 | 894 | 883 | 884 | 7,600 | 884 |
| 2024-04-05 | 880 | 891 | 880 | 881 | 9,100 | 881 |
| 2024-04-04 | 897 | 908 | 878 | 894 | 36,000 | 894 |
| 2024-04-03 | 870 | 898 | 870 | 884 | 37,900 | 884 |
| 2024-04-02 | 906 | 906 | 875 | 881 | 17,300 | 881 |
| 2024-04-01 | 909 | 913 | 896 | 905 | 19,300 | 905 |
| 2024-03-29 | 895 | 905 | 893 | 900 | 14,300 | 900 |
| 2024-03-28 | 883 | 894 | 878 | 892 | 19,700 | 892 |
| 2024-03-27 | 873 | 883 | 870 | 877 | 15,700 | 877 |
| 2024-03-26 | 873 | 880 | 873 | 875 | 5,900 | 875 |
| 2024-03-25 | 881 | 882 | 873 | 873 | 11,700 | 873 |
| 2024-03-22 | 884 | 885 | 877 | 885 | 9,800 | 885 |
| 2024-03-21 | 872 | 888 | 872 | 884 | 11,600 | 884 |
| 2024-03-19 | 863 | 876 | 863 | 872 | 6,200 | 872 |
| 2024-03-18 | 866 | 875 | 862 | 866 | 12,100 | 866 |
| 2024-03-15 | 860 | 878 | 860 | 871 | 19,100 | 871 |
| 2024-03-14 | 855 | 860 | 852 | 855 | 7,400 | 855 |
| 2024-03-13 | 852 | 860 | 848 | 850 | 5,100 | 850 |
| 2024-03-12 | 852 | 853 | 846 | 852 | 7,600 | 852 |
| 2024-03-11 | 854 | 861 | 850 | 853 | 9,300 | 853 |
| 2024-03-08 | 857 | 867 | 852 | 863 | 11,000 | 863 |
| 2024-03-07 | 856 | 857 | 852 | 857 | 5,300 | 857 |
| 2024-03-06 | 855 | 864 | 845 | 856 | 13,000 | 856 |
| 2024-03-05 | 857 | 862 | 855 | 855 | 6,000 | 855 |
| 2024-03-04 | 879 | 879 | 857 | 857 | 11,500 | 857 |
| 2024-03-01 | 877 | 880 | 863 | 868 | 16,000 | 868 |
| 2024-02-29 | 882 | 882 | 870 | 877 | 13,600 | 877 |
| 2024-02-28 | 869 | 877 | 869 | 870 | 8,400 | 870 |
| 2024-02-27 | 870 | 874 | 867 | 869 | 12,900 | 869 |
| 2024-02-26 | 860 | 867 | 860 | 865 | 10,900 | 865 |
| 2024-02-22 | 854 | 858 | 850 | 853 | 5,800 | 853 |
| 2024-02-21 | 859 | 860 | 847 | 847 | 7,600 | 847 |
| 2024-02-20 | 851 | 862 | 850 | 861 | 11,800 | 861 |
| 2024-02-19 | 830 | 850 | 830 | 847 | 17,600 | 847 |
| 2024-02-16 | 828 | 847 | 828 | 834 | 15,700 | 834 |
| 2024-02-15 | 842 | 842 | 821 | 823 | 14,500 | 823 |
| 2024-02-14 | 845 | 847 | 841 | 841 | 15,700 | 841 |
| 2024-02-13 | 845 | 849 | 842 | 845 | 15,600 | 845 |
| 2024-02-09 | 850 | 857 | 845 | 845 | 13,500 | 845 |
| 2024-02-08 | 860 | 860 | 849 | 855 | 15,500 | 855 |
| 2024-02-07 | 859 | 865 | 859 | 861 | 12,700 | 861 |
| 2024-02-06 | 862 | 863 | 859 | 859 | 11,600 | 859 |
| 2024-02-05 | 867 | 867 | 860 | 861 | 14,500 | 861 |
| 2024-02-02 | 866 | 866 | 856 | 864 | 9,000 | 864 |
| 2024-02-01 | 875 | 875 | 860 | 865 | 11,200 | 865 |
| 2024-01-31 | 858 | 879 | 856 | 876 | 21,600 | 876 |
| 2024-01-30 | 872 | 877 | 857 | 857 | 63,500 | 857 |
| 2024-01-29 | 870 | 879 | 870 | 872 | 10,600 | 872 |
| 2024-01-26 | 868 | 870 | 861 | 863 | 15,600 | 863 |
| 2024-01-25 | 863 | 871 | 863 | 867 | 14,500 | 867 |
| 2024-01-24 | 859 | 863 | 853 | 861 | 12,800 | 861 |
| 2024-01-23 | 869 | 870 | 858 | 858 | 19,500 | 858 |
| 2024-01-22 | 868 | 877 | 868 | 870 | 21,200 | 870 |
| 2024-01-19 | 855 | 868 | 853 | 868 | 24,100 | 868 |
| 2024-01-18 | 848 | 858 | 848 | 853 | 24,100 | 853 |
| 2024-01-17 | 855 | 865 | 849 | 849 | 22,500 | 849 |
| 2024-01-16 | 863 | 863 | 855 | 855 | 28,300 | 855 |
| 2024-01-15 | 874 | 880 | 862 | 863 | 32,300 | 863 |
| 2024-01-12 | 880 | 880 | 872 | 876 | 27,900 | 876 |
| 2024-01-11 | 894 | 897 | 880 | 880 | 29,100 | 880 |
| 2024-01-10 | 902 | 913 | 891 | 891 | 50,900 | 891 |
| 2024-01-09 | 902 | 910 | 895 | 901 | 60,000 | 901 |
| 2024-01-05 | 888 | 903 | 884 | 900 | 67,200 | 900 |
| 2024-01-04 | 868 | 897 | 867 | 887 | 89,900 | 887 |
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
