9872 北恵(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-12-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-12-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-12-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-12-19 | 202 | 202 | 184 | 184 | 2,000 | 184 |
| 2000-12-14 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 2000-12-12 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-12-07 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2000-12-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-11-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-11-28 | 187 | 187 | 186 | 186 | 2,000 | 186 |
| 2000-11-27 | 187 | 187 | 187 | 187 | 8,000 | 187 |
| 2000-11-24 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2000-11-20 | 186 | 192 | 186 | 192 | 2,000 | 192 |
| 2000-11-17 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-11-15 | 185 | 187 | 185 | 187 | 6,000 | 187 |
| 2000-11-13 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2000-11-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-08 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 2000-11-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-27 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2000-10-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-17 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2000-10-13 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-10-06 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-10-05 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2000-10-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-09-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-09-26 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2000-09-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-22 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-09-20 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-09-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-09-14 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-09-12 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-09-06 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2000-09-05 | 216 | 216 | 213 | 213 | 8,000 | 213 |
| 2000-09-04 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2000-09-01 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-08-31 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-08-30 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-08-28 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-08-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-08-18 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-08-16 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-08-09 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2000-08-02 | 199 | 199 | 196 | 196 | 2,000 | 196 |
| 2000-07-28 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2000-07-27 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2000-07-26 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-07-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-07-18 | 231 | 231 | 218 | 218 | 6,000 | 218 |
| 2000-07-17 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-07-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-07-13 | 238 | 238 | 235 | 235 | 4,000 | 235 |
| 2000-07-11 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-07-10 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 2000-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-30 | 220 | 230 | 215 | 230 | 24,000 | 230 |
| 2000-06-28 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2000-06-27 | 201 | 208 | 201 | 206 | 15,000 | 206 |
| 2000-06-26 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2000-06-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-06-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-06-20 | 195 | 195 | 195 | 195 | 22,000 | 195 |
| 2000-06-19 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2000-06-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-06-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-26 | 210 | 210 | 210 | 210 | 14,000 | 210 |
| 2000-05-22 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-05-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-05-15 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2000-05-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-05-11 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-04-28 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2000-04-27 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2000-04-21 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2000-04-20 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 2000-04-05 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2000-04-03 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-03-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-03-30 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-03-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-03-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-03-27 | 192 | 192 | 192 | 192 | 10,000 | 192 |
| 2000-03-24 | 190 | 191 | 190 | 190 | 6,000 | 190 |
| 2000-03-23 | 196 | 196 | 190 | 190 | 4,000 | 190 |
| 2000-03-22 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-03-15 | 196 | 196 | 191 | 191 | 5,000 | 191 |
| 2000-03-10 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-03-07 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-03-06 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2000-03-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-03-02 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 2000-03-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-02-29 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2000-02-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-02-25 | 190 | 191 | 190 | 190 | 3,000 | 190 |
| 2000-02-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-02-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-02-18 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-02-16 | 204 | 204 | 202 | 203 | 7,000 | 203 |
| 2000-02-15 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 2000-02-14 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2000-02-09 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2000-02-08 | 204 | 204 | 203 | 203 | 6,000 | 203 |
| 2000-02-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-02-01 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-01-27 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 2000-01-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2000-01-25 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2000-01-24 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-01-21 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2000-01-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-01-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-01-17 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-01-14 | 192 | 192 | 186 | 186 | 5,000 | 186 |
| 2000-01-13 | 201 | 201 | 191 | 191 | 5,000 | 191 |
| 2000-01-11 | 201 | 203 | 201 | 203 | 4,000 | 203 |
| 2000-01-07 | 193 | 196 | 193 | 196 | 2,000 | 196 |
| 2000-01-06 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2000-01-05 | 216 | 216 | 216 | 216 | 17,000 | 216 |
| 2000-01-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
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
