9872 北恵(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1995-12-28 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1995-12-27 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 1995-12-26 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1995-12-25 | 865 | 865 | 861 | 862 | 7,000 | 862 |
| 1995-12-22 | 890 | 890 | 865 | 865 | 10,000 | 865 |
| 1995-12-21 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-12-20 | 861 | 861 | 860 | 860 | 13,000 | 860 |
| 1995-12-18 | 890 | 890 | 880 | 890 | 4,000 | 890 |
| 1995-12-15 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1995-12-14 | 890 | 890 | 880 | 880 | 8,000 | 880 |
| 1995-12-13 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 1995-12-12 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1995-12-08 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1995-12-07 | 870 | 885 | 870 | 885 | 2,000 | 885 |
| 1995-12-06 | 898 | 898 | 870 | 870 | 3,000 | 870 |
| 1995-12-05 | 899 | 899 | 899 | 899 | 6,000 | 899 |
| 1995-12-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-12-01 | 870 | 870 | 860 | 860 | 15,000 | 860 |
| 1995-11-30 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-11-29 | 900 | 900 | 879 | 879 | 4,000 | 879 |
| 1995-11-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-11-27 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1995-11-22 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-11-21 | 910 | 910 | 905 | 905 | 9,000 | 905 |
| 1995-11-20 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1995-11-17 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1995-11-16 | 860 | 861 | 860 | 860 | 5,000 | 860 |
| 1995-11-15 | 865 | 880 | 865 | 870 | 82,000 | 870 |
| 1995-11-14 | 970 | 970 | 950 | 950 | 18,000 | 863.64 |
| 1995-11-10 | 1,110 | 1,150 | 1,070 | 1,140 | 316,000 | 1,036.36 |
| 1995-11-09 | 1,060 | 1,100 | 1,030 | 1,100 | 105,000 | 1,000 |
| 1995-11-08 | 1,020 | 1,050 | 1,020 | 1,050 | 57,000 | 954.55 |
| 1995-11-07 | 991 | 1,000 | 990 | 1,000 | 9,000 | 909.09 |
| 1995-11-06 | 960 | 970 | 960 | 960 | 5,000 | 872.73 |
| 1995-11-02 | 970 | 970 | 940 | 940 | 18,000 | 854.55 |
| 1995-11-01 | 970 | 980 | 970 | 980 | 3,000 | 890.91 |
| 1995-10-31 | 970 | 970 | 970 | 970 | 5,000 | 881.82 |
| 1995-10-30 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1995-10-27 | 989 | 989 | 989 | 989 | 3,000 | 899.09 |
| 1995-10-26 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1995-10-24 | 970 | 990 | 970 | 990 | 7,000 | 900 |
| 1995-10-23 | 976 | 985 | 966 | 985 | 35,000 | 895.46 |
| 1995-10-19 | 951 | 951 | 951 | 951 | 1,000 | 864.55 |
| 1995-10-18 | 960 | 960 | 950 | 950 | 2,000 | 863.64 |
| 1995-10-17 | 970 | 970 | 950 | 950 | 4,000 | 863.64 |
| 1995-10-16 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1995-10-12 | 975 | 980 | 975 | 980 | 2,000 | 890.91 |
| 1995-10-11 | 1,000 | 1,000 | 985 | 985 | 3,000 | 895.46 |
| 1995-10-09 | 990 | 990 | 990 | 990 | 5,000 | 900 |
| 1995-10-06 | 975 | 985 | 975 | 975 | 7,000 | 886.36 |
| 1995-10-05 | 974 | 974 | 958 | 959 | 3,000 | 871.82 |
| 1995-10-04 | 969 | 980 | 969 | 980 | 10,000 | 890.91 |
| 1995-10-03 | 969 | 969 | 951 | 951 | 4,000 | 864.55 |
| 1995-09-29 | 975 | 975 | 970 | 970 | 2,000 | 881.82 |
| 1995-09-28 | 961 | 961 | 960 | 960 | 4,000 | 872.73 |
| 1995-09-27 | 965 | 968 | 960 | 960 | 5,000 | 872.73 |
| 1995-09-26 | 980 | 980 | 968 | 968 | 7,000 | 880 |
| 1995-09-25 | 975 | 980 | 975 | 980 | 2,000 | 890.91 |
| 1995-09-22 | 970 | 970 | 965 | 965 | 3,000 | 877.27 |
| 1995-09-21 | 980 | 980 | 960 | 960 | 4,000 | 872.73 |
| 1995-09-20 | 990 | 990 | 975 | 975 | 11,000 | 886.36 |
| 1995-09-19 | 990 | 990 | 990 | 990 | 6,000 | 900 |
| 1995-09-18 | 993 | 993 | 980 | 985 | 4,000 | 895.46 |
| 1995-09-14 | 990 | 995 | 990 | 990 | 4,000 | 900 |
| 1995-09-13 | 995 | 995 | 990 | 995 | 7,000 | 904.55 |
| 1995-09-12 | 995 | 1,000 | 990 | 990 | 10,000 | 900 |
| 1995-09-11 | 995 | 995 | 980 | 980 | 8,000 | 890.91 |
| 1995-09-08 | 980 | 1,000 | 980 | 995 | 14,000 | 904.55 |
| 1995-09-07 | 990 | 999 | 990 | 999 | 10,000 | 908.18 |
| 1995-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1995-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-09-04 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-09-01 | 999 | 1,010 | 999 | 1,010 | 5,000 | 918.18 |
| 1995-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-08-30 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1995-08-29 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 927.27 |
| 1995-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1995-08-22 | 1,000 | 1,040 | 1,000 | 1,040 | 29,000 | 945.46 |
| 1995-08-21 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1995-08-18 | 1,000 | 1,050 | 1,000 | 1,040 | 32,000 | 945.46 |
| 1995-08-17 | 1,070 | 1,070 | 990 | 1,010 | 6,000 | 918.18 |
| 1995-08-16 | 981 | 1,070 | 975 | 1,070 | 36,000 | 972.73 |
| 1995-08-14 | 985 | 985 | 985 | 985 | 1,000 | 895.46 |
| 1995-08-11 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1995-08-09 | 975 | 995 | 975 | 995 | 7,000 | 904.55 |
| 1995-08-07 | 975 | 975 | 975 | 975 | 1,000 | 886.36 |
| 1995-08-04 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1995-08-03 | 1,000 | 1,000 | 985 | 1,000 | 7,000 | 909.09 |
| 1995-08-02 | 980 | 1,010 | 980 | 1,010 | 5,000 | 918.18 |
| 1995-08-01 | 979 | 995 | 970 | 970 | 13,000 | 881.82 |
| 1995-07-31 | 980 | 995 | 979 | 984 | 16,000 | 894.55 |
| 1995-07-27 | 901 | 901 | 900 | 900 | 8,000 | 818.18 |
| 1995-07-26 | 925 | 925 | 885 | 885 | 7,000 | 804.55 |
| 1995-07-25 | 979 | 979 | 925 | 925 | 6,000 | 840.91 |
| 1995-07-24 | 935 | 980 | 935 | 980 | 5,000 | 890.91 |
| 1995-07-21 | 925 | 945 | 925 | 925 | 6,000 | 840.91 |
| 1995-07-20 | 920 | 920 | 915 | 915 | 3,000 | 831.82 |
| 1995-07-19 | 915 | 915 | 915 | 915 | 2,000 | 831.82 |
| 1995-07-18 | 900 | 900 | 890 | 890 | 6,000 | 809.09 |
| 1995-07-14 | 906 | 906 | 895 | 895 | 2,000 | 813.64 |
| 1995-07-12 | 910 | 920 | 910 | 920 | 2,000 | 836.36 |
| 1995-07-11 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1995-07-10 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1995-07-03 | 865 | 865 | 865 | 865 | 2,000 | 786.36 |
| 1995-06-30 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1995-06-29 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1995-06-28 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1995-06-27 | 899 | 900 | 890 | 890 | 4,000 | 809.09 |
| 1995-06-23 | 895 | 900 | 895 | 900 | 4,000 | 818.18 |
| 1995-06-22 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1995-06-21 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1995-06-20 | 895 | 900 | 895 | 900 | 6,000 | 818.18 |
| 1995-06-13 | 910 | 910 | 910 | 910 | 2,000 | 827.27 |
| 1995-06-12 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1995-06-09 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1995-06-08 | 930 | 930 | 920 | 920 | 2,000 | 836.36 |
| 1995-06-06 | 940 | 940 | 930 | 930 | 2,000 | 845.46 |
| 1995-06-05 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1995-05-31 | 955 | 955 | 955 | 955 | 1,000 | 868.18 |
| 1995-05-26 | 955 | 955 | 955 | 955 | 2,000 | 868.18 |
| 1995-05-23 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1995-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-05-15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 918.18 |
| 1995-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-05-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1995-05-10 | 1,040 | 1,050 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1995-05-08 | 999 | 1,000 | 999 | 1,000 | 2,000 | 909.09 |
| 1995-05-02 | 979 | 979 | 979 | 979 | 2,000 | 890 |
| 1995-05-01 | 931 | 940 | 931 | 940 | 6,000 | 854.55 |
| 1995-04-28 | 911 | 911 | 911 | 911 | 1,000 | 828.18 |
| 1995-04-27 | 901 | 902 | 893 | 893 | 5,000 | 811.82 |
| 1995-04-26 | 910 | 910 | 900 | 902 | 16,000 | 820 |
| 1995-04-25 | 915 | 915 | 910 | 910 | 5,000 | 827.27 |
| 1995-04-24 | 915 | 915 | 915 | 915 | 1,000 | 831.82 |
| 1995-04-21 | 915 | 915 | 910 | 910 | 2,000 | 827.27 |
| 1995-04-20 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1995-04-18 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-04-17 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-04-14 | 950 | 950 | 940 | 940 | 2,000 | 854.55 |
| 1995-04-13 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1995-04-11 | 950 | 951 | 950 | 951 | 2,000 | 864.55 |
| 1995-04-10 | 940 | 940 | 940 | 940 | 5,000 | 854.55 |
| 1995-04-07 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1995-04-06 | 935 | 935 | 935 | 935 | 2,000 | 850 |
| 1995-04-05 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1995-04-04 | 960 | 965 | 945 | 965 | 7,000 | 877.27 |
| 1995-03-30 | 965 | 965 | 965 | 965 | 1,000 | 877.27 |
| 1995-03-29 | 960 | 960 | 955 | 955 | 3,000 | 868.18 |
| 1995-03-28 | 980 | 980 | 965 | 965 | 3,000 | 877.27 |
| 1995-03-27 | 999 | 999 | 985 | 985 | 3,000 | 895.46 |
| 1995-03-22 | 1,030 | 1,030 | 1,000 | 1,010 | 14,000 | 918.18 |
| 1995-03-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1995-03-15 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 954.55 |
| 1995-03-14 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-03-07 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1995-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1995-02-28 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1995-02-27 | 1,170 | 1,170 | 1,140 | 1,170 | 12,000 | 1,063.64 |
| 1995-02-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1995-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,063.64 |
| 1995-02-17 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1995-02-16 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1995-02-15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1995-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1995-02-13 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 1,145.45 |
| 1995-02-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1995-02-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1995-02-03 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,145.45 |
| 1995-02-02 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 1,145.45 |
| 1995-01-31 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 1,236.36 |
| 1995-01-30 | 1,390 | 1,390 | 1,370 | 1,370 | 10,000 | 1,245.45 |
| 1995-01-27 | 1,350 | 1,400 | 1,350 | 1,370 | 56,000 | 1,245.45 |
| 1995-01-26 | 1,370 | 1,370 | 1,370 | 1,370 | 34,000 | 1,245.45 |
| 1995-01-25 | 1,210 | 1,260 | 1,200 | 1,260 | 20,000 | 1,145.45 |
| 1995-01-24 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1995-01-23 | 1,220 | 1,220 | 1,190 | 1,190 | 15,000 | 1,081.82 |
| 1995-01-20 | 1,250 | 1,250 | 1,190 | 1,190 | 15,000 | 1,081.82 |
| 1995-01-19 | 1,260 | 1,260 | 1,260 | 1,260 | 25,000 | 1,145.45 |
| 1995-01-13 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1995-01-12 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 972.73 |
| 1995-01-10 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1995-01-06 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1995-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
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
