9872 北恵(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,080 | 1,090 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1994-12-28 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 981.82 |
| 1994-12-27 | 1,120 | 1,120 | 1,100 | 1,110 | 9,000 | 1,009.09 |
| 1994-12-26 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 990.91 |
| 1994-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-12-21 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 | 1,018.18 |
| 1994-12-20 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1994-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1994-12-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1994-12-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1994-12-14 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1994-12-13 | 1,230 | 1,240 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1994-12-12 | 1,220 | 1,250 | 1,220 | 1,240 | 6,000 | 1,127.27 |
| 1994-12-09 | 1,140 | 1,200 | 1,140 | 1,200 | 5,000 | 1,090.91 |
| 1994-12-08 | 1,150 | 1,160 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 1994-12-07 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,045.45 |
| 1994-12-06 | 1,140 | 1,150 | 1,140 | 1,140 | 15,000 | 1,036.36 |
| 1994-12-05 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1994-12-02 | 1,100 | 1,170 | 1,100 | 1,170 | 5,000 | 1,063.64 |
| 1994-12-01 | 1,070 | 1,090 | 1,040 | 1,090 | 5,000 | 990.91 |
| 1994-11-30 | 1,130 | 1,130 | 1,090 | 1,090 | 8,000 | 990.91 |
| 1994-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,100 |
| 1994-11-28 | 1,250 | 1,250 | 1,220 | 1,240 | 13,000 | 1,127.27 |
| 1994-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,181.82 |
| 1994-11-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1994-11-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1994-11-15 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1994-11-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,231.40 |
| 1994-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1994-11-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1994-11-02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,264.46 |
| 1994-10-27 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,264.46 |
| 1994-10-26 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,264.46 |
| 1994-10-25 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 1,289.26 |
| 1994-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1994-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-10-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-10-18 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,314.05 |
| 1994-10-14 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,314.05 |
| 1994-10-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-10-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,297.52 |
| 1994-09-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1994-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,264.46 |
| 1994-09-27 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,264.46 |
| 1994-09-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1994-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-09-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-09-14 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,322.31 |
| 1994-09-07 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,330.58 |
| 1994-09-06 | 1,650 | 1,650 | 1,610 | 1,610 | 5,000 | 1,330.58 |
| 1994-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,363.64 |
| 1994-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-08-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-08-25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1994-08-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1994-08-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-08-22 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,413.22 |
| 1994-08-17 | 1,720 | 1,740 | 1,720 | 1,740 | 11,000 | 1,438.02 |
| 1994-08-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,421.49 |
| 1994-08-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,421.49 |
| 1994-08-12 | 1,720 | 1,740 | 1,720 | 1,740 | 10,000 | 1,438.02 |
| 1994-08-11 | 1,680 | 1,730 | 1,680 | 1,730 | 3,000 | 1,429.75 |
| 1994-08-10 | 1,660 | 1,700 | 1,660 | 1,700 | 21,000 | 1,404.96 |
| 1994-08-09 | 1,600 | 1,680 | 1,600 | 1,680 | 12,000 | 1,388.43 |
| 1994-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-08-04 | 1,600 | 1,620 | 1,600 | 1,600 | 5,000 | 1,322.31 |
| 1994-08-03 | 1,570 | 1,600 | 1,570 | 1,600 | 8,000 | 1,322.31 |
| 1994-08-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1994-08-01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,297.52 |
| 1994-07-29 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 1,297.52 |
| 1994-07-27 | 1,620 | 1,620 | 1,570 | 1,570 | 3,000 | 1,297.52 |
| 1994-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-07-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,371.90 |
| 1994-07-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,380.17 |
| 1994-07-19 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 | 1,380.17 |
| 1994-07-18 | 1,660 | 1,690 | 1,640 | 1,690 | 5,000 | 1,396.69 |
| 1994-07-15 | 1,600 | 1,640 | 1,600 | 1,640 | 6,000 | 1,355.37 |
| 1994-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-07-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-07-11 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 1,322.31 |
| 1994-07-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,347.11 |
| 1994-07-07 | 1,660 | 1,660 | 1,630 | 1,630 | 3,000 | 1,347.11 |
| 1994-07-06 | 1,710 | 1,710 | 1,630 | 1,660 | 26,000 | 1,371.90 |
| 1994-07-05 | 1,620 | 1,730 | 1,610 | 1,710 | 72,000 | 1,413.22 |
| 1994-07-04 | 1,500 | 1,560 | 1,500 | 1,560 | 90,000 | 1,289.26 |
| 1994-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1994-06-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 1994-06-28 | 1,550 | 1,550 | 1,530 | 1,530 | 15,000 | 1,264.46 |
| 1994-06-27 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 1,231.40 |
| 1994-06-24 | 1,520 | 1,520 | 1,500 | 1,500 | 11,000 | 1,239.67 |
| 1994-06-23 | 1,520 | 1,540 | 1,520 | 1,520 | 16,000 | 1,256.20 |
| 1994-06-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,256.20 |
| 1994-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,264.46 |
| 1994-06-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-06-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-06-09 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,314.05 |
| 1994-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-06-06 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-06-03 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,355.37 |
| 1994-05-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-05-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-05-23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,355.37 |
| 1994-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 18,000 | 1,404.96 |
| 1994-04-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1994-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,413.22 |
| 1994-04-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1994-04-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1994-04-14 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,413.22 |
| 1994-04-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1994-04-12 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,404.96 |
| 1994-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-04-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-04-06 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,404.96 |
| 1994-03-31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1994-03-30 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,388.43 |
| 1994-03-28 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,388.43 |
| 1994-03-24 | 1,650 | 1,670 | 1,650 | 1,670 | 3,000 | 1,380.17 |
| 1994-03-23 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 1,355.37 |
| 1994-03-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,355.37 |
| 1994-03-17 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,355.37 |
| 1994-03-16 | 1,630 | 1,650 | 1,630 | 1,630 | 6,000 | 1,347.11 |
| 1994-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1994-03-10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,322.31 |
| 1994-03-09 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-03-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1994-03-02 | 1,560 | 1,580 | 1,560 | 1,580 | 3,000 | 1,305.79 |
| 1994-03-01 | 1,510 | 1,550 | 1,510 | 1,550 | 9,000 | 1,280.99 |
| 1994-02-25 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 | 1,247.93 |
| 1994-02-24 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,264.46 |
| 1994-02-23 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,264.46 |
| 1994-02-22 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,264.46 |
| 1994-02-21 | 1,530 | 1,530 | 1,530 | 1,530 | 11,000 | 1,264.46 |
| 1994-02-16 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,247.93 |
| 1994-02-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,264.46 |
| 1994-02-09 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,264.46 |
| 1994-02-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 1994-01-31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,297.52 |
| 1994-01-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1994-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1994-01-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1994-01-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1994-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
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
