9872 北恵(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-12-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-12-28 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2004-12-22 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2004-12-21 | 301 | 301 | 299 | 299 | 9,000 | 299 |
| 2004-12-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-16 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2004-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-14 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-12-10 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2004-12-07 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2004-12-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-12-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-11-26 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-11-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-11-24 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2004-11-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-11-19 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-11-18 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2004-11-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-11-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-11-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-11-05 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-11-02 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2004-11-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-10-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-10-18 | 308 | 309 | 308 | 309 | 5,000 | 309 |
| 2004-10-14 | 320 | 322 | 320 | 322 | 3,000 | 322 |
| 2004-10-13 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2004-10-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-10-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2004-10-06 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2004-10-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-10-01 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2004-09-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-09-29 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-09-28 | 359 | 359 | 340 | 340 | 2,000 | 340 |
| 2004-09-27 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2004-09-24 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2004-09-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-09-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-09-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-09-07 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 2004-09-02 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2004-09-01 | 328 | 333 | 328 | 328 | 3,000 | 328 |
| 2004-08-30 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2004-08-27 | 343 | 345 | 343 | 343 | 4,000 | 343 |
| 2004-08-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2004-07-27 | 350 | 350 | 346 | 346 | 4,000 | 346 |
| 2004-07-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-07-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-07-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-07-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-07-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-07-06 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2004-07-05 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2004-07-02 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2004-06-29 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2004-06-28 | 373 | 373 | 373 | 373 | 4,000 | 373 |
| 2004-06-25 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2004-06-22 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 2004-06-21 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2004-06-17 | 356 | 374 | 355 | 374 | 3,000 | 374 |
| 2004-06-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-05-27 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2004-05-26 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2004-05-25 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2004-05-24 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 2004-05-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-04-30 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2004-04-28 | 361 | 371 | 361 | 362 | 10,000 | 362 |
| 2004-04-27 | 360 | 365 | 360 | 364 | 8,000 | 364 |
| 2004-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-04-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-04-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-04-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-04-16 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2004-04-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-04-09 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-06 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2004-04-05 | 390 | 405 | 390 | 405 | 6,000 | 405 |
| 2004-04-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-04-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-03-29 | 378 | 394 | 378 | 394 | 5,000 | 394 |
| 2004-03-26 | 379 | 379 | 378 | 378 | 11,000 | 378 |
| 2004-03-24 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2004-03-22 | 365 | 377 | 364 | 377 | 6,000 | 377 |
| 2004-03-19 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2004-03-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2004-03-16 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2004-03-15 | 360 | 360 | 335 | 340 | 3,000 | 340 |
| 2004-03-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-03-10 | 368 | 373 | 368 | 373 | 2,000 | 373 |
| 2004-03-08 | 345 | 369 | 345 | 369 | 2,000 | 369 |
| 2004-03-05 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-03-04 | 320 | 326 | 320 | 326 | 3,000 | 326 |
| 2004-03-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-02-27 | 303 | 305 | 303 | 303 | 17,000 | 303 |
| 2004-02-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-02-24 | 296 | 305 | 295 | 305 | 10,000 | 305 |
| 2004-02-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-02-20 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2004-02-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-02-18 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2004-02-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-02-13 | 296 | 296 | 288 | 288 | 4,000 | 288 |
| 2004-02-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-02-09 | 311 | 311 | 300 | 305 | 15,000 | 305 |
| 2004-02-06 | 299 | 310 | 297 | 310 | 8,000 | 310 |
| 2004-02-05 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2004-02-04 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2004-02-03 | 285 | 300 | 285 | 290 | 12,000 | 290 |
| 2004-02-02 | 277 | 280 | 277 | 280 | 5,000 | 280 |
| 2004-01-30 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2004-01-29 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2004-01-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-27 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-01-23 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 2004-01-22 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-01-21 | 253 | 254 | 253 | 253 | 3,000 | 253 |
| 2004-01-20 | 248 | 250 | 247 | 250 | 5,000 | 250 |
| 2004-01-19 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 2004-01-16 | 237 | 258 | 237 | 251 | 10,000 | 251 |
| 2004-01-15 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-01-09 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2004-01-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2004-01-07 | 240 | 240 | 222 | 222 | 3,000 | 222 |
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
