9872 北恵(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-12-28 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 1999-12-27 | 219 | 219 | 215 | 215 | 10,000 | 215 |
| 1999-12-24 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1999-12-22 | 219 | 219 | 219 | 219 | 25,000 | 219 |
| 1999-12-20 | 224 | 224 | 224 | 224 | 10,000 | 224 |
| 1999-12-17 | 226 | 226 | 222 | 222 | 7,000 | 222 |
| 1999-12-16 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1999-12-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-12-14 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1999-12-13 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 1999-12-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1999-12-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1999-12-08 | 212 | 213 | 212 | 212 | 13,000 | 212 |
| 1999-12-07 | 212 | 212 | 212 | 212 | 18,000 | 212 |
| 1999-12-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-12-02 | 225 | 225 | 210 | 210 | 2,000 | 210 |
| 1999-12-01 | 220 | 220 | 200 | 200 | 17,000 | 200 |
| 1999-11-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-11-26 | 241 | 241 | 241 | 241 | 8,000 | 241 |
| 1999-11-22 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1999-11-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-11-15 | 230 | 230 | 200 | 200 | 15,000 | 200 |
| 1999-11-12 | 240 | 240 | 225 | 225 | 3,000 | 225 |
| 1999-11-11 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1999-11-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-11-09 | 250 | 250 | 242 | 242 | 2,000 | 242 |
| 1999-11-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-11-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-11-02 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1999-11-01 | 280 | 280 | 251 | 262 | 4,000 | 262 |
| 1999-10-28 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1999-10-27 | 280 | 280 | 270 | 270 | 10,000 | 270 |
| 1999-10-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-21 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 1999-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-15 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 1999-10-14 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 1999-10-13 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1999-10-07 | 265 | 271 | 265 | 271 | 3,000 | 271 |
| 1999-10-06 | 272 | 280 | 272 | 280 | 5,000 | 280 |
| 1999-10-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-04 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 1999-10-01 | 285 | 285 | 281 | 281 | 5,000 | 281 |
| 1999-09-30 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 1999-09-27 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1999-09-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-09-21 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 1999-09-20 | 319 | 319 | 280 | 280 | 3,000 | 280 |
| 1999-09-17 | 280 | 320 | 280 | 320 | 8,000 | 320 |
| 1999-09-16 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 1999-09-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-09-09 | 280 | 290 | 280 | 280 | 4,000 | 280 |
| 1999-09-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-09-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-27 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1999-08-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-08-24 | 300 | 300 | 293 | 293 | 2,000 | 293 |
| 1999-08-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-08-20 | 291 | 305 | 291 | 305 | 5,000 | 305 |
| 1999-08-19 | 310 | 310 | 291 | 291 | 8,000 | 291 |
| 1999-08-18 | 300 | 310 | 300 | 310 | 7,000 | 310 |
| 1999-08-16 | 287 | 300 | 287 | 300 | 9,000 | 300 |
| 1999-08-11 | 286 | 286 | 280 | 286 | 8,000 | 286 |
| 1999-08-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-08-05 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 1999-08-03 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-07-30 | 361 | 361 | 333 | 333 | 2,000 | 333 |
| 1999-07-29 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1999-07-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-07-27 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 1999-07-23 | 350 | 369 | 350 | 368 | 15,000 | 368 |
| 1999-07-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-07-21 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1999-07-16 | 370 | 375 | 370 | 370 | 6,000 | 370 |
| 1999-07-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-07-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-07-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-07-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-07-07 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1999-07-06 | 371 | 371 | 370 | 370 | 11,000 | 370 |
| 1999-07-05 | 380 | 400 | 365 | 395 | 22,000 | 395 |
| 1999-07-02 | 351 | 355 | 351 | 355 | 4,000 | 355 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-29 | 361 | 370 | 361 | 370 | 7,000 | 370 |
| 1999-06-28 | 400 | 400 | 381 | 381 | 11,000 | 381 |
| 1999-06-25 | 351 | 381 | 351 | 381 | 31,000 | 381 |
| 1999-06-24 | 345 | 351 | 345 | 351 | 12,000 | 351 |
| 1999-06-23 | 340 | 343 | 330 | 330 | 25,000 | 330 |
| 1999-06-22 | 310 | 330 | 310 | 330 | 18,000 | 330 |
| 1999-06-21 | 288 | 300 | 288 | 300 | 3,000 | 300 |
| 1999-06-17 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1999-06-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-06-14 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 1999-06-11 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-06-04 | 276 | 285 | 276 | 285 | 12,000 | 285 |
| 1999-06-02 | 285 | 285 | 276 | 276 | 2,000 | 276 |
| 1999-06-01 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-05-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-05-27 | 277 | 277 | 276 | 277 | 5,000 | 277 |
| 1999-05-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-05-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-05-19 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1999-05-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-05-17 | 293 | 293 | 286 | 286 | 2,000 | 286 |
| 1999-05-14 | 289 | 292 | 287 | 287 | 6,000 | 287 |
| 1999-05-13 | 292 | 294 | 276 | 276 | 9,000 | 276 |
| 1999-05-11 | 280 | 292 | 280 | 292 | 15,000 | 292 |
| 1999-05-10 | 271 | 290 | 271 | 290 | 13,000 | 290 |
| 1999-05-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-05-06 | 281 | 281 | 279 | 279 | 7,000 | 279 |
| 1999-04-30 | 260 | 266 | 260 | 266 | 11,000 | 266 |
| 1999-04-28 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 1999-04-27 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 1999-04-23 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1999-04-22 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1999-04-21 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1999-04-16 | 275 | 275 | 268 | 268 | 3,000 | 268 |
| 1999-04-15 | 276 | 280 | 276 | 276 | 5,000 | 276 |
| 1999-04-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-04-13 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1999-04-12 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 1999-04-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1999-04-08 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-04-07 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 1999-04-06 | 251 | 260 | 251 | 260 | 10,000 | 260 |
| 1999-04-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-04-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-04-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-03-26 | 246 | 246 | 245 | 246 | 14,000 | 246 |
| 1999-03-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-03-24 | 243 | 243 | 240 | 240 | 8,000 | 240 |
| 1999-03-23 | 243 | 243 | 240 | 243 | 20,000 | 243 |
| 1999-03-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-03-18 | 236 | 249 | 234 | 249 | 11,000 | 249 |
| 1999-03-17 | 233 | 235 | 233 | 233 | 11,000 | 233 |
| 1999-03-16 | 238 | 238 | 233 | 233 | 4,000 | 233 |
| 1999-03-15 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1999-03-12 | 220 | 237 | 217 | 237 | 10,000 | 237 |
| 1999-03-11 | 219 | 220 | 216 | 217 | 23,000 | 217 |
| 1999-03-10 | 215 | 218 | 215 | 217 | 21,000 | 217 |
| 1999-03-09 | 214 | 214 | 213 | 213 | 2,000 | 213 |
| 1999-03-08 | 221 | 221 | 216 | 216 | 6,000 | 216 |
| 1999-03-05 | 213 | 213 | 212 | 212 | 8,000 | 212 |
| 1999-03-04 | 216 | 217 | 212 | 212 | 9,000 | 212 |
| 1999-03-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-03-02 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1999-03-01 | 250 | 251 | 243 | 243 | 18,000 | 243 |
| 1999-02-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-02-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-17 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-02-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-04 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-01-28 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-01-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-01-22 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-01-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-01-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
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
