9872 北恵(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 928 | 932 | 914 | 923 | 31,800 | 923 |
| 2025-12-09 | 905 | 925 | 905 | 924 | 145,900 | 924 |
| 2025-12-08 | 895 | 903 | 895 | 903 | 11,900 | 903 |
| 2025-12-05 | 905 | 905 | 891 | 894 | 22,500 | 894 |
| 2025-12-04 | 880 | 909 | 880 | 902 | 47,300 | 902 |
| 2025-12-03 | 878 | 882 | 873 | 879 | 20,500 | 879 |
| 2025-12-02 | 878 | 881 | 871 | 872 | 26,800 | 872 |
| 2025-12-01 | 892 | 892 | 876 | 878 | 27,400 | 878 |
| 2025-11-28 | 901 | 901 | 877 | 885 | 54,200 | 885 |
| 2025-11-27 | 866 | 915 | 864 | 908 | 149,400 | 908 |
| 2025-11-26 | 866 | 869 | 862 | 862 | 135,100 | 862 |
| 2025-11-25 | 868 | 873 | 861 | 865 | 62,600 | 865 |
| 2025-11-21 | 856 | 874 | 855 | 863 | 82,400 | 863 |
| 2025-11-20 | 860 | 869 | 854 | 857 | 179,500 | 857 |
| 2025-11-19 | 867 | 876 | 861 | 870 | 212,300 | 870 |
| 2025-11-18 | 920 | 944 | 908 | 910 | 299,700 | 910 |
| 2025-11-17 | 967 | 970 | 948 | 948 | 136,300 | 948 |
| 2025-11-14 | 978 | 978 | 966 | 967 | 84,100 | 967 |
| 2025-11-13 | 991 | 993 | 980 | 981 | 65,700 | 981 |
| 2025-11-12 | 981 | 999 | 981 | 997 | 65,900 | 997 |
| 2025-11-11 | 962 | 976 | 960 | 976 | 65,400 | 976 |
| 2025-11-10 | 955 | 968 | 955 | 962 | 73,300 | 962 |
| 2025-11-07 | 950 | 950 | 945 | 946 | 20,800 | 946 |
| 2025-11-06 | 941 | 948 | 941 | 942 | 24,700 | 942 |
| 2025-11-05 | 945 | 947 | 938 | 942 | 76,000 | 942 |
| 2025-11-04 | 939 | 944 | 934 | 941 | 171,000 | 941 |
| 2025-10-31 | 945 | 946 | 940 | 940 | 68,100 | 940 |
| 2025-10-30 | 943 | 950 | 942 | 945 | 116,300 | 945 |
| 2025-10-29 | 940 | 944 | 939 | 943 | 33,900 | 943 |
| 2025-10-28 | 941 | 943 | 940 | 940 | 18,000 | 940 |
| 2025-10-27 | 940 | 944 | 938 | 942 | 36,800 | 942 |
| 2025-10-24 | 940 | 941 | 936 | 940 | 38,100 | 940 |
| 2025-10-23 | 934 | 939 | 930 | 930 | 25,900 | 930 |
| 2025-10-22 | 928 | 931 | 923 | 930 | 28,200 | 930 |
| 2025-10-21 | 924 | 940 | 922 | 928 | 33,800 | 928 |
| 2025-10-20 | 924 | 925 | 919 | 925 | 25,900 | 925 |
| 2025-10-17 | 924 | 927 | 919 | 919 | 12,900 | 919 |
| 2025-10-16 | 923 | 931 | 922 | 922 | 18,300 | 922 |
| 2025-10-15 | 919 | 925 | 919 | 922 | 13,300 | 922 |
| 2025-10-14 | 925 | 929 | 915 | 915 | 39,300 | 915 |
| 2025-10-10 | 931 | 938 | 927 | 928 | 26,600 | 928 |
| 2025-10-09 | 930 | 934 | 925 | 929 | 13,300 | 929 |
| 2025-10-08 | 930 | 936 | 925 | 929 | 18,700 | 929 |
| 2025-10-07 | 930 | 935 | 922 | 930 | 23,000 | 930 |
| 2025-10-06 | 938 | 938 | 922 | 929 | 48,500 | 929 |
| 2025-10-03 | 930 | 939 | 918 | 925 | 70,200 | 925 |
| 2025-10-02 | 945 | 949 | 940 | 940 | 29,400 | 940 |
| 2025-10-01 | 942 | 948 | 936 | 945 | 17,500 | 945 |
| 2025-09-30 | 954 | 954 | 940 | 941 | 26,700 | 941 |
| 2025-09-29 | 940 | 957 | 940 | 954 | 22,700 | 954 |
| 2025-09-26 | 926 | 940 | 920 | 938 | 21,100 | 938 |
| 2025-09-25 | 929 | 929 | 921 | 927 | 10,300 | 927 |
| 2025-09-24 | 930 | 930 | 922 | 929 | 11,800 | 929 |
| 2025-09-22 | 928 | 929 | 923 | 927 | 8,700 | 927 |
| 2025-09-19 | 920 | 929 | 919 | 926 | 12,000 | 926 |
| 2025-09-18 | 912 | 932 | 910 | 916 | 10,000 | 916 |
| 2025-09-17 | 929 | 929 | 906 | 917 | 10,100 | 917 |
| 2025-09-16 | 942 | 942 | 930 | 933 | 14,800 | 933 |
| 2025-09-12 | 947 | 947 | 938 | 942 | 6,100 | 942 |
| 2025-09-11 | 947 | 949 | 943 | 949 | 4,100 | 949 |
| 2025-09-10 | 949 | 950 | 944 | 946 | 3,200 | 946 |
| 2025-09-09 | 947 | 950 | 944 | 949 | 8,400 | 949 |
| 2025-09-08 | 947 | 948 | 943 | 948 | 6,700 | 948 |
| 2025-09-05 | 950 | 950 | 942 | 942 | 3,300 | 942 |
| 2025-09-04 | 949 | 950 | 948 | 949 | 2,600 | 949 |
| 2025-09-03 | 945 | 950 | 945 | 949 | 12,600 | 949 |
| 2025-09-02 | 949 | 950 | 944 | 944 | 6,400 | 944 |
| 2025-09-01 | 945 | 950 | 943 | 948 | 17,000 | 948 |
| 2025-08-29 | 940 | 945 | 937 | 941 | 14,100 | 941 |
| 2025-08-28 | 945 | 945 | 938 | 940 | 10,500 | 940 |
| 2025-08-27 | 939 | 942 | 937 | 942 | 9,500 | 942 |
| 2025-08-26 | 933 | 939 | 933 | 936 | 4,900 | 936 |
| 2025-08-25 | 939 | 940 | 933 | 935 | 8,900 | 935 |
| 2025-08-22 | 929 | 941 | 927 | 940 | 21,000 | 940 |
| 2025-08-21 | 922 | 929 | 919 | 929 | 12,300 | 929 |
| 2025-08-20 | 912 | 923 | 912 | 922 | 9,600 | 922 |
| 2025-08-19 | 909 | 916 | 909 | 912 | 8,600 | 912 |
| 2025-08-18 | 913 | 913 | 909 | 911 | 1,900 | 911 |
| 2025-08-15 | 911 | 913 | 906 | 907 | 10,700 | 907 |
| 2025-08-14 | 901 | 910 | 901 | 910 | 8,400 | 910 |
| 2025-08-13 | 900 | 906 | 900 | 901 | 5,200 | 901 |
| 2025-08-12 | 904 | 908 | 902 | 902 | 2,200 | 902 |
| 2025-08-08 | 909 | 909 | 904 | 904 | 3,100 | 904 |
| 2025-08-07 | 907 | 909 | 907 | 908 | 2,100 | 908 |
| 2025-08-06 | 907 | 908 | 906 | 907 | 3,200 | 907 |
| 2025-08-05 | 906 | 906 | 900 | 903 | 2,200 | 903 |
| 2025-08-04 | 908 | 908 | 895 | 903 | 6,400 | 903 |
| 2025-08-01 | 908 | 911 | 908 | 911 | 5,200 | 911 |
| 2025-07-31 | 908 | 909 | 905 | 907 | 4,700 | 907 |
| 2025-07-30 | 901 | 908 | 896 | 896 | 7,100 | 896 |
| 2025-07-29 | 889 | 902 | 889 | 900 | 22,200 | 900 |
| 2025-07-28 | 887 | 889 | 885 | 889 | 10,100 | 889 |
| 2025-07-25 | 886 | 887 | 884 | 886 | 4,100 | 886 |
| 2025-07-24 | 876 | 886 | 876 | 886 | 7,700 | 886 |
| 2025-07-23 | 880 | 885 | 875 | 875 | 4,600 | 875 |
| 2025-07-22 | 881 | 882 | 877 | 877 | 4,500 | 877 |
| 2025-07-18 | 876 | 887 | 876 | 882 | 9,800 | 882 |
| 2025-07-17 | 881 | 885 | 880 | 880 | 3,400 | 880 |
| 2025-07-16 | 887 | 887 | 876 | 881 | 6,900 | 881 |
| 2025-07-15 | 879 | 887 | 875 | 887 | 12,900 | 887 |
| 2025-07-14 | 872 | 877 | 869 | 877 | 10,000 | 877 |
| 2025-07-11 | 862 | 871 | 862 | 865 | 3,900 | 865 |
| 2025-07-10 | 866 | 866 | 861 | 862 | 3,800 | 862 |
| 2025-07-09 | 855 | 863 | 855 | 863 | 8,300 | 863 |
| 2025-07-08 | 853 | 854 | 846 | 854 | 10,100 | 854 |
| 2025-07-07 | 862 | 862 | 853 | 853 | 6,900 | 853 |
| 2025-07-04 | 858 | 859 | 852 | 854 | 5,600 | 854 |
| 2025-07-03 | 837 | 865 | 837 | 865 | 24,500 | 865 |
| 2025-07-02 | 871 | 877 | 843 | 852 | 33,500 | 852 |
| 2025-07-01 | 872 | 880 | 871 | 878 | 12,700 | 878 |
| 2025-06-30 | 862 | 873 | 856 | 869 | 24,100 | 869 |
| 2025-06-27 | 858 | 865 | 856 | 856 | 7,800 | 856 |
| 2025-06-26 | 847 | 856 | 845 | 855 | 12,300 | 855 |
| 2025-06-25 | 849 | 849 | 841 | 845 | 45,800 | 845 |
| 2025-06-24 | 840 | 845 | 835 | 841 | 9,800 | 841 |
| 2025-06-23 | 842 | 844 | 835 | 839 | 11,200 | 839 |
| 2025-06-20 | 842 | 848 | 836 | 836 | 13,400 | 836 |
| 2025-06-19 | 846 | 846 | 835 | 842 | 7,200 | 842 |
| 2025-06-18 | 835 | 849 | 835 | 849 | 17,300 | 849 |
| 2025-06-17 | 831 | 833 | 830 | 831 | 2,900 | 831 |
| 2025-06-16 | 828 | 833 | 826 | 831 | 8,000 | 831 |
| 2025-06-13 | 826 | 830 | 825 | 830 | 1,200 | 830 |
| 2025-06-12 | 826 | 828 | 824 | 828 | 2,400 | 828 |
| 2025-06-11 | 830 | 830 | 827 | 828 | 3,300 | 828 |
| 2025-06-10 | 829 | 833 | 823 | 829 | 7,500 | 829 |
| 2025-06-09 | 822 | 829 | 820 | 829 | 5,500 | 829 |
| 2025-06-06 | 823 | 823 | 819 | 821 | 1,600 | 821 |
| 2025-06-05 | 826 | 826 | 818 | 819 | 1,800 | 819 |
| 2025-06-04 | 823 | 827 | 821 | 822 | 4,800 | 822 |
| 2025-06-03 | 825 | 833 | 820 | 823 | 26,000 | 823 |
| 2025-06-02 | 820 | 825 | 816 | 821 | 10,900 | 821 |
| 2025-05-30 | 814 | 819 | 810 | 818 | 7,100 | 818 |
| 2025-05-29 | 814 | 816 | 810 | 814 | 5,900 | 814 |
| 2025-05-28 | 815 | 823 | 812 | 818 | 16,400 | 818 |
| 2025-05-27 | 803 | 814 | 803 | 811 | 9,100 | 811 |
| 2025-05-26 | 803 | 804 | 803 | 803 | 2,100 | 803 |
| 2025-05-23 | 801 | 804 | 801 | 803 | 1,600 | 803 |
| 2025-05-22 | 803 | 803 | 800 | 802 | 1,200 | 802 |
| 2025-05-21 | 801 | 803 | 800 | 802 | 3,800 | 802 |
| 2025-05-20 | 801 | 805 | 800 | 801 | 3,700 | 801 |
| 2025-05-19 | 807 | 809 | 800 | 801 | 5,600 | 801 |
| 2025-05-16 | 802 | 807 | 800 | 807 | 5,700 | 807 |
| 2025-05-15 | 804 | 805 | 800 | 802 | 4,900 | 802 |
| 2025-05-14 | 807 | 808 | 800 | 804 | 12,600 | 804 |
| 2025-05-13 | 802 | 805 | 800 | 805 | 2,000 | 805 |
| 2025-05-12 | 805 | 805 | 800 | 801 | 2,600 | 801 |
| 2025-05-09 | 804 | 804 | 797 | 801 | 3,100 | 801 |
| 2025-05-08 | 802 | 802 | 798 | 800 | 1,500 | 800 |
| 2025-05-07 | 796 | 802 | 796 | 802 | 2,800 | 802 |
| 2025-05-02 | 797 | 800 | 797 | 800 | 3,400 | 800 |
| 2025-05-01 | 799 | 800 | 797 | 797 | 4,200 | 797 |
| 2025-04-30 | 800 | 800 | 796 | 799 | 2,100 | 799 |
| 2025-04-28 | 799 | 801 | 794 | 801 | 6,300 | 801 |
| 2025-04-25 | 804 | 807 | 800 | 800 | 5,800 | 800 |
| 2025-04-24 | 806 | 806 | 802 | 803 | 2,400 | 803 |
| 2025-04-23 | 816 | 816 | 804 | 806 | 2,600 | 806 |
| 2025-04-22 | 812 | 815 | 805 | 813 | 2,600 | 813 |
| 2025-04-21 | 808 | 812 | 802 | 812 | 5,600 | 812 |
| 2025-04-18 | 815 | 816 | 811 | 812 | 7,500 | 812 |
| 2025-04-17 | 807 | 820 | 805 | 810 | 17,800 | 810 |
| 2025-04-16 | 806 | 807 | 800 | 801 | 5,300 | 801 |
| 2025-04-15 | 807 | 808 | 804 | 804 | 3,900 | 804 |
| 2025-04-14 | 810 | 810 | 795 | 795 | 6,000 | 795 |
| 2025-04-11 | 789 | 811 | 781 | 799 | 13,000 | 799 |
| 2025-04-10 | 784 | 796 | 782 | 795 | 11,000 | 795 |
| 2025-04-09 | 763 | 778 | 760 | 769 | 9,800 | 769 |
| 2025-04-08 | 761 | 784 | 761 | 778 | 9,000 | 778 |
| 2025-04-07 | 740 | 771 | 733 | 754 | 41,800 | 754 |
| 2025-04-04 | 780 | 780 | 760 | 775 | 26,100 | 775 |
| 2025-04-03 | 788 | 799 | 784 | 785 | 16,300 | 785 |
| 2025-04-02 | 807 | 810 | 800 | 806 | 12,900 | 806 |
| 2025-04-01 | 807 | 812 | 806 | 808 | 6,200 | 808 |
| 2025-03-31 | 814 | 817 | 805 | 807 | 15,300 | 807 |
| 2025-03-28 | 810 | 817 | 809 | 815 | 14,300 | 815 |
| 2025-03-27 | 818 | 819 | 808 | 809 | 10,900 | 809 |
| 2025-03-26 | 817 | 819 | 810 | 818 | 9,500 | 818 |
| 2025-03-25 | 819 | 821 | 805 | 821 | 13,300 | 821 |
| 2025-03-24 | 800 | 825 | 800 | 821 | 41,500 | 821 |
| 2025-03-21 | 800 | 800 | 796 | 799 | 7,600 | 799 |
| 2025-03-19 | 797 | 802 | 796 | 796 | 14,300 | 796 |
| 2025-03-18 | 793 | 799 | 792 | 797 | 10,700 | 797 |
| 2025-03-17 | 782 | 793 | 782 | 792 | 7,600 | 792 |
| 2025-03-14 | 780 | 785 | 780 | 781 | 5,500 | 781 |
| 2025-03-13 | 781 | 783 | 776 | 780 | 7,300 | 780 |
| 2025-03-12 | 776 | 781 | 776 | 781 | 3,500 | 781 |
| 2025-03-11 | 773 | 778 | 772 | 774 | 9,700 | 774 |
| 2025-03-10 | 769 | 781 | 769 | 775 | 10,100 | 775 |
| 2025-03-07 | 773 | 779 | 770 | 771 | 5,100 | 771 |
| 2025-03-06 | 773 | 779 | 773 | 773 | 4,600 | 773 |
| 2025-03-05 | 768 | 775 | 764 | 773 | 4,400 | 773 |
| 2025-03-04 | 770 | 784 | 767 | 769 | 7,600 | 769 |
| 2025-03-03 | 772 | 775 | 772 | 772 | 3,300 | 772 |
| 2025-02-28 | 783 | 783 | 767 | 769 | 15,400 | 769 |
| 2025-02-27 | 770 | 782 | 770 | 774 | 20,000 | 774 |
| 2025-02-26 | 769 | 772 | 765 | 770 | 11,700 | 770 |
| 2025-02-25 | 766 | 772 | 762 | 764 | 21,000 | 764 |
| 2025-02-21 | 768 | 770 | 766 | 766 | 4,000 | 766 |
| 2025-02-20 | 762 | 772 | 762 | 769 | 18,100 | 769 |
| 2025-02-19 | 770 | 770 | 759 | 762 | 10,000 | 762 |
| 2025-02-18 | 763 | 765 | 761 | 762 | 5,300 | 762 |
| 2025-02-17 | 768 | 771 | 763 | 763 | 15,200 | 763 |
| 2025-02-14 | 766 | 767 | 757 | 763 | 5,800 | 763 |
| 2025-02-13 | 760 | 768 | 760 | 763 | 11,600 | 763 |
| 2025-02-12 | 756 | 761 | 755 | 760 | 5,600 | 760 |
| 2025-02-10 | 755 | 757 | 752 | 757 | 9,600 | 757 |
| 2025-02-07 | 755 | 755 | 752 | 754 | 3,300 | 754 |
| 2025-02-06 | 753 | 754 | 750 | 754 | 6,100 | 754 |
| 2025-02-05 | 750 | 755 | 748 | 751 | 11,700 | 751 |
| 2025-02-04 | 752 | 753 | 748 | 749 | 14,600 | 749 |
| 2025-02-03 | 752 | 753 | 750 | 752 | 7,900 | 752 |
| 2025-01-31 | 747 | 755 | 742 | 751 | 26,300 | 751 |
| 2025-01-30 | 755 | 756 | 741 | 741 | 107,300 | 741 |
| 2025-01-29 | 757 | 760 | 756 | 756 | 11,600 | 756 |
| 2025-01-28 | 757 | 761 | 755 | 758 | 12,200 | 758 |
| 2025-01-27 | 763 | 764 | 757 | 758 | 14,700 | 758 |
| 2025-01-24 | 754 | 763 | 754 | 761 | 12,500 | 761 |
| 2025-01-23 | 757 | 757 | 754 | 754 | 7,700 | 754 |
| 2025-01-22 | 762 | 762 | 755 | 757 | 8,900 | 757 |
| 2025-01-21 | 760 | 760 | 755 | 755 | 6,700 | 755 |
| 2025-01-20 | 755 | 759 | 753 | 757 | 6,200 | 757 |
| 2025-01-17 | 760 | 762 | 753 | 756 | 20,800 | 756 |
| 2025-01-16 | 765 | 768 | 760 | 761 | 9,800 | 761 |
| 2025-01-15 | 765 | 768 | 764 | 765 | 7,500 | 765 |
| 2025-01-14 | 767 | 769 | 762 | 768 | 13,700 | 768 |
| 2025-01-10 | 773 | 774 | 767 | 767 | 13,300 | 767 |
| 2025-01-09 | 774 | 778 | 771 | 773 | 9,700 | 773 |
| 2025-01-08 | 781 | 783 | 775 | 776 | 15,900 | 776 |
| 2025-01-07 | 781 | 782 | 776 | 780 | 16,000 | 780 |
| 2025-01-06 | 776 | 784 | 774 | 781 | 25,600 | 781 |
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