9872 北恵(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1993-12-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1993-12-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1993-12-03 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,280.99 |
| 1993-11-26 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,280.99 |
| 1993-11-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1993-11-24 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,363.64 |
| 1993-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1993-11-19 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 1,363.64 |
| 1993-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,363.64 |
| 1993-11-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,363.64 |
| 1993-11-15 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,307.29 |
| 1993-11-12 | 1,750 | 1,750 | 1,710 | 1,720 | 3,000 | 1,292.26 |
| 1993-11-05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,314.80 |
| 1993-11-04 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,337.34 |
| 1993-11-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,314.80 |
| 1993-11-01 | 1,750 | 1,750 | 1,710 | 1,710 | 8,000 | 1,284.75 |
| 1993-10-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,314.80 |
| 1993-10-26 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,314.80 |
| 1993-10-25 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 1,397.45 |
| 1993-10-22 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,389.93 |
| 1993-10-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,389.93 |
| 1993-10-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,389.93 |
| 1993-10-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,404.96 |
| 1993-10-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,389.93 |
| 1993-10-15 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,389.93 |
| 1993-10-14 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,389.93 |
| 1993-10-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,389.93 |
| 1993-10-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,389.93 |
| 1993-10-07 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 1,427.50 |
| 1993-10-06 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,457.55 |
| 1993-10-05 | 1,850 | 1,950 | 1,850 | 1,950 | 7,000 | 1,465.06 |
| 1993-10-04 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,389.93 |
| 1993-10-01 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 1,352.37 |
| 1993-09-30 | 1,750 | 1,750 | 1,710 | 1,710 | 5,000 | 1,284.75 |
| 1993-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,314.80 |
| 1993-09-27 | 1,750 | 1,770 | 1,750 | 1,750 | 3,000 | 1,314.80 |
| 1993-09-24 | 1,770 | 1,790 | 1,710 | 1,790 | 12,000 | 1,344.85 |
| 1993-09-22 | 1,790 | 1,790 | 1,750 | 1,750 | 6,000 | 1,314.80 |
| 1993-09-21 | 1,800 | 1,840 | 1,800 | 1,810 | 12,000 | 1,359.88 |
| 1993-09-20 | 1,710 | 1,750 | 1,710 | 1,750 | 8,000 | 1,314.80 |
| 1993-09-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,269.72 |
| 1993-09-16 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,269.72 |
| 1993-09-14 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 1,254.70 |
| 1993-09-13 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 | 1,239.67 |
| 1993-09-10 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,217.13 |
| 1993-09-09 | 1,600 | 1,610 | 1,600 | 1,600 | 12,000 | 1,202.10 |
| 1993-09-08 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,202.10 |
| 1993-09-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,164.54 |
| 1993-09-06 | 1,600 | 1,610 | 1,600 | 1,600 | 11,000 | 1,202.10 |
| 1993-09-03 | 1,430 | 1,540 | 1,430 | 1,540 | 13,000 | 1,157.02 |
| 1993-09-02 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 1,081.89 |
| 1993-08-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,044.33 |
| 1993-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,014.27 |
| 1993-08-24 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,014.27 |
| 1993-08-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 984.22 |
| 1993-08-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 984.22 |
| 1993-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 946.66 |
| 1993-08-06 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 946.66 |
| 1993-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 939.14 |
| 1993-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 939.14 |
| 1993-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 939.14 |
| 1993-07-26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 954.17 |
| 1993-07-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 954.17 |
| 1993-07-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 954.17 |
| 1993-06-25 | 1,290 | 1,360 | 1,290 | 1,360 | 5,000 | 1,021.79 |
| 1993-06-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 984.22 |
| 1993-06-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,014.27 |
| 1993-06-11 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,029.30 |
| 1993-06-04 | 1,350 | 1,360 | 1,330 | 1,360 | 4,000 | 1,021.79 |
| 1993-06-03 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 1,006.76 |
| 1993-06-02 | 1,410 | 1,420 | 1,390 | 1,390 | 3,000 | 1,044.33 |
| 1993-06-01 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,074.38 |
| 1993-05-31 | 1,450 | 1,480 | 1,440 | 1,440 | 13,000 | 1,081.89 |
| 1993-05-28 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 1,051.84 |
| 1993-05-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,036.81 |
| 1993-05-26 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 1,014.27 |
| 1993-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 969.20 |
| 1993-05-24 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 969.20 |
| 1993-05-18 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 976.71 |
| 1993-05-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 954.17 |
| 1993-05-14 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 909.09 |
| 1993-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1993-05-12 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 818.93 |
| 1993-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1993-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1993-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 826.45 |
| 1993-05-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1993-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1993-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
| 1993-04-16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 856.50 |
| 1993-04-14 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 803.91 |
| 1993-04-09 | 950 | 950 | 950 | 950 | 2,000 | 713.75 |
| 1993-04-07 | 955 | 955 | 955 | 955 | 2,000 | 717.51 |
| 1993-04-06 | 956 | 956 | 956 | 956 | 2,000 | 718.26 |
| 1993-04-05 | 956 | 956 | 956 | 956 | 1,000 | 718.26 |
| 1993-04-01 | 956 | 956 | 956 | 956 | 1,000 | 718.26 |
| 1993-03-30 | 955 | 955 | 955 | 955 | 1,000 | 717.51 |
| 1993-03-26 | 935 | 955 | 935 | 955 | 2,000 | 717.51 |
| 1993-03-22 | 950 | 950 | 950 | 950 | 1,000 | 713.75 |
| 1993-03-15 | 940 | 940 | 940 | 940 | 3,000 | 706.24 |
| 1993-03-12 | 935 | 935 | 935 | 935 | 1,000 | 702.48 |
| 1993-03-11 | 940 | 940 | 940 | 940 | 2,000 | 706.24 |
| 1993-03-10 | 940 | 940 | 940 | 940 | 2,000 | 706.24 |
| 1993-03-08 | 940 | 940 | 940 | 940 | 1,000 | 706.24 |
| 1993-03-03 | 950 | 950 | 950 | 950 | 3,000 | 713.75 |
| 1993-03-02 | 950 | 950 | 950 | 950 | 1,000 | 713.75 |
| 1993-02-26 | 947 | 948 | 947 | 948 | 4,000 | 712.25 |
| 1993-02-15 | 940 | 946 | 936 | 946 | 6,000 | 710.74 |
| 1993-02-10 | 904 | 910 | 904 | 910 | 6,000 | 683.70 |
| 1993-02-09 | 904 | 904 | 904 | 904 | 2,000 | 679.19 |
| 1993-02-08 | 905 | 905 | 905 | 905 | 2,000 | 679.94 |
| 1993-02-02 | 905 | 905 | 905 | 905 | 1,000 | 679.94 |
| 1993-01-27 | 908 | 908 | 908 | 908 | 5,000 | 682.19 |
| 1993-01-26 | 910 | 910 | 908 | 908 | 23,000 | 682.19 |
| 1993-01-21 | 908 | 908 | 905 | 908 | 6,000 | 682.19 |
| 1993-01-20 | 908 | 908 | 908 | 908 | 2,000 | 682.19 |
| 1993-01-18 | 908 | 908 | 908 | 908 | 7,000 | 682.19 |
| 1993-01-13 | 909 | 909 | 909 | 909 | 1,000 | 682.95 |
| 1993-01-12 | 909 | 909 | 909 | 909 | 1,000 | 682.95 |
| 1993-01-06 | 910 | 910 | 910 | 910 | 1,000 | 683.70 |
| 1993-01-05 | 915 | 915 | 915 | 915 | 2,000 | 687.45 |
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
