9872 北恵(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-12-29 | 492 | 495 | 488 | 488 | 7,000 | 488 |
| 2005-12-27 | 504 | 504 | 500 | 501 | 22,000 | 501 |
| 2005-12-26 | 515 | 515 | 500 | 503 | 61,000 | 503 |
| 2005-12-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-12-21 | 500 | 510 | 495 | 510 | 5,000 | 510 |
| 2005-12-20 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 2005-12-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-12-16 | 500 | 510 | 500 | 500 | 26,000 | 500 |
| 2005-12-15 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2005-12-14 | 500 | 505 | 499 | 500 | 20,000 | 500 |
| 2005-12-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-12-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-12-09 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-12-06 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2005-12-01 | 470 | 470 | 470 | 470 | 42,000 | 470 |
| 2005-11-30 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2005-11-29 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-11-25 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2005-11-24 | 455 | 455 | 450 | 454 | 4,000 | 454 |
| 2005-11-22 | 473 | 473 | 463 | 464 | 4,000 | 464 |
| 2005-11-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-11-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-11-16 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 2005-11-15 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2005-11-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-11-10 | 473 | 475 | 470 | 470 | 4,000 | 470 |
| 2005-11-07 | 480 | 500 | 480 | 500 | 45,000 | 500 |
| 2005-11-04 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 2005-11-02 | 464 | 476 | 464 | 476 | 5,000 | 476 |
| 2005-11-01 | 471 | 471 | 465 | 465 | 6,000 | 465 |
| 2005-10-31 | 452 | 491 | 450 | 491 | 10,000 | 491 |
| 2005-10-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-10-27 | 451 | 455 | 451 | 455 | 7,000 | 455 |
| 2005-10-26 | 441 | 450 | 441 | 450 | 4,000 | 450 |
| 2005-10-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-10-24 | 468 | 468 | 453 | 453 | 7,000 | 453 |
| 2005-10-20 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-10-19 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2005-10-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-13 | 445 | 450 | 445 | 450 | 19,000 | 450 |
| 2005-10-12 | 445 | 449 | 445 | 445 | 4,000 | 445 |
| 2005-10-11 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2005-10-07 | 440 | 442 | 440 | 442 | 6,000 | 442 |
| 2005-10-06 | 449 | 449 | 440 | 440 | 4,000 | 440 |
| 2005-10-05 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 2005-10-03 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2005-09-30 | 429 | 429 | 421 | 421 | 4,000 | 421 |
| 2005-09-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-09-28 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2005-09-27 | 434 | 434 | 424 | 426 | 8,000 | 426 |
| 2005-09-26 | 423 | 434 | 423 | 434 | 4,000 | 434 |
| 2005-09-22 | 439 | 439 | 429 | 429 | 3,000 | 429 |
| 2005-09-21 | 419 | 439 | 419 | 439 | 3,000 | 439 |
| 2005-09-20 | 418 | 418 | 417 | 417 | 5,000 | 417 |
| 2005-09-16 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2005-09-15 | 418 | 418 | 411 | 411 | 12,000 | 411 |
| 2005-09-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-09-13 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2005-09-12 | 411 | 411 | 405 | 406 | 9,000 | 406 |
| 2005-09-08 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2005-09-07 | 409 | 411 | 409 | 411 | 5,000 | 411 |
| 2005-09-06 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-09-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2005-09-02 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 2005-08-31 | 417 | 419 | 417 | 419 | 2,000 | 419 |
| 2005-08-30 | 410 | 410 | 402 | 402 | 4,000 | 402 |
| 2005-08-26 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2005-08-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-08-24 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2005-08-23 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-08-22 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-08-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-08-17 | 403 | 408 | 403 | 408 | 2,000 | 408 |
| 2005-08-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2005-08-15 | 410 | 419 | 410 | 419 | 2,000 | 419 |
| 2005-08-12 | 401 | 411 | 401 | 411 | 2,000 | 411 |
| 2005-08-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-08 | 396 | 396 | 395 | 395 | 14,000 | 395 |
| 2005-08-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2005-08-02 | 397 | 400 | 396 | 400 | 4,000 | 400 |
| 2005-08-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-07-29 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2005-07-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-07-27 | 397 | 410 | 397 | 410 | 7,000 | 410 |
| 2005-07-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-07-25 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-07-22 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2005-07-19 | 410 | 410 | 406 | 406 | 6,000 | 406 |
| 2005-07-15 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2005-07-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-07-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-07-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-06-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-06-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-22 | 396 | 400 | 395 | 400 | 4,000 | 400 |
| 2005-06-21 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2005-06-20 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2005-06-17 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2005-06-14 | 385 | 394 | 385 | 394 | 3,000 | 394 |
| 2005-06-10 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2005-06-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-06-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-06-01 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2005-05-27 | 377 | 387 | 377 | 387 | 2,000 | 387 |
| 2005-05-25 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-05-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-05-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-05-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-05-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-02 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2005-04-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-04-27 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 2005-04-26 | 426 | 426 | 426 | 426 | 8,000 | 426 |
| 2005-04-25 | 419 | 426 | 419 | 426 | 2,000 | 426 |
| 2005-04-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2005-04-20 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2005-04-19 | 389 | 400 | 389 | 400 | 4,000 | 400 |
| 2005-04-18 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 2005-04-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-04-14 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 2005-04-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2005-04-07 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2005-04-04 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2005-04-01 | 421 | 421 | 415 | 415 | 30,000 | 415 |
| 2005-03-31 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2005-03-30 | 440 | 440 | 420 | 420 | 9,000 | 420 |
| 2005-03-28 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2005-03-25 | 435 | 450 | 435 | 450 | 11,000 | 450 |
| 2005-03-24 | 430 | 430 | 421 | 421 | 3,000 | 421 |
| 2005-03-23 | 455 | 455 | 430 | 435 | 3,000 | 435 |
| 2005-03-22 | 410 | 455 | 410 | 455 | 22,000 | 455 |
| 2005-03-18 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2005-03-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-03-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-03-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-03-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-08 | 420 | 420 | 401 | 401 | 5,000 | 401 |
| 2005-03-07 | 416 | 420 | 415 | 420 | 5,000 | 420 |
| 2005-03-04 | 410 | 414 | 402 | 413 | 17,000 | 413 |
| 2005-03-03 | 395 | 405 | 395 | 405 | 9,000 | 405 |
| 2005-03-02 | 390 | 395 | 390 | 393 | 13,000 | 393 |
| 2005-03-01 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2005-02-28 | 374 | 386 | 374 | 386 | 7,000 | 386 |
| 2005-02-25 | 372 | 375 | 371 | 371 | 7,000 | 371 |
| 2005-02-24 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2005-02-23 | 358 | 363 | 358 | 363 | 2,000 | 363 |
| 2005-02-22 | 365 | 366 | 357 | 357 | 6,000 | 357 |
| 2005-02-21 | 355 | 365 | 355 | 365 | 9,000 | 365 |
| 2005-02-18 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2005-02-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-02-15 | 350 | 352 | 342 | 352 | 6,000 | 352 |
| 2005-02-14 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2005-02-10 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 2005-02-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-02-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-02-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-02-02 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2005-02-01 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 2005-01-31 | 346 | 350 | 346 | 350 | 2,000 | 350 |
| 2005-01-27 | 348 | 348 | 346 | 346 | 6,000 | 346 |
| 2005-01-25 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-01-24 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2005-01-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-01-18 | 348 | 348 | 340 | 340 | 2,000 | 340 |
| 2005-01-17 | 340 | 349 | 340 | 349 | 3,000 | 349 |
| 2005-01-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-01-13 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2005-01-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-01-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-01-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-05 | 325 | 330 | 325 | 330 | 6,000 | 330 |
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
