9872 北恵(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2006-12-27 | 428 | 440 | 428 | 440 | 7,000 | 440 |
| 2006-12-26 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2006-12-25 | 413 | 420 | 411 | 420 | 3,000 | 420 |
| 2006-12-22 | 418 | 418 | 412 | 412 | 2,000 | 412 |
| 2006-12-21 | 412 | 412 | 411 | 411 | 10,000 | 411 |
| 2006-12-20 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2006-12-19 | 410 | 411 | 410 | 411 | 5,000 | 411 |
| 2006-12-18 | 411 | 415 | 410 | 410 | 5,000 | 410 |
| 2006-12-15 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 2006-12-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-12-13 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2006-12-12 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2006-12-11 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2006-12-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-12-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-11-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-11-28 | 420 | 420 | 420 | 420 | 24,000 | 420 |
| 2006-11-27 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-11-24 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2006-11-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-11-20 | 420 | 432 | 420 | 432 | 3,000 | 432 |
| 2006-11-17 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2006-11-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2006-11-15 | 431 | 436 | 421 | 421 | 8,000 | 421 |
| 2006-11-14 | 450 | 454 | 450 | 454 | 8,000 | 454 |
| 2006-11-13 | 445 | 447 | 441 | 442 | 5,000 | 442 |
| 2006-11-10 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2006-11-07 | 444 | 459 | 444 | 455 | 5,000 | 455 |
| 2006-11-06 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2006-11-02 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 2006-11-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-10-27 | 445 | 445 | 440 | 445 | 5,000 | 445 |
| 2006-10-26 | 440 | 445 | 440 | 445 | 21,000 | 445 |
| 2006-10-25 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2006-10-24 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2006-10-16 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2006-10-13 | 431 | 431 | 426 | 427 | 9,000 | 427 |
| 2006-10-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-10-11 | 450 | 450 | 430 | 430 | 5,000 | 430 |
| 2006-10-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-10-06 | 439 | 445 | 439 | 440 | 37,000 | 440 |
| 2006-10-05 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 2006-10-04 | 431 | 440 | 430 | 430 | 6,000 | 430 |
| 2006-10-03 | 441 | 441 | 431 | 431 | 3,000 | 431 |
| 2006-09-27 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2006-09-26 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2006-09-25 | 431 | 432 | 431 | 432 | 2,000 | 432 |
| 2006-09-22 | 455 | 455 | 440 | 440 | 8,000 | 440 |
| 2006-09-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-09-15 | 426 | 430 | 425 | 430 | 15,000 | 430 |
| 2006-09-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2006-09-12 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2006-09-11 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-09-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-09-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-08-29 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-08-28 | 430 | 430 | 430 | 430 | 22,000 | 430 |
| 2006-08-25 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2006-08-23 | 432 | 432 | 426 | 430 | 14,000 | 430 |
| 2006-08-22 | 464 | 464 | 449 | 449 | 2,000 | 449 |
| 2006-08-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-08-03 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2006-07-31 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2006-07-27 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-07-26 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-07-25 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2006-07-24 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2006-07-21 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2006-07-19 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2006-07-12 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2006-07-11 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2006-07-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-07-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-06-28 | 501 | 501 | 496 | 496 | 2,000 | 496 |
| 2006-06-27 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2006-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-06-23 | 511 | 511 | 511 | 511 | 6,000 | 511 |
| 2006-06-22 | 511 | 511 | 511 | 511 | 51,000 | 511 |
| 2006-06-16 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2006-06-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-06-05 | 523 | 543 | 523 | 543 | 2,000 | 543 |
| 2006-06-02 | 540 | 540 | 540 | 540 | 34,000 | 540 |
| 2006-06-01 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 2006-05-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-05-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-05-24 | 535 | 535 | 516 | 516 | 2,000 | 516 |
| 2006-05-23 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-05-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-05-10 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2006-05-09 | 551 | 556 | 551 | 556 | 2,000 | 556 |
| 2006-05-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-05-02 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2006-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-04-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-04-26 | 560 | 580 | 560 | 580 | 2,000 | 580 |
| 2006-04-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-04-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-04-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-04-17 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2006-04-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-04-04 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2006-03-30 | 629 | 629 | 629 | 629 | 17,000 | 629 |
| 2006-03-29 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2006-03-27 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2006-03-24 | 602 | 612 | 602 | 612 | 2,000 | 612 |
| 2006-03-23 | 660 | 660 | 640 | 650 | 13,000 | 650 |
| 2006-03-22 | 635 | 635 | 635 | 635 | 42,000 | 635 |
| 2006-03-16 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 2006-03-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-03-14 | 580 | 620 | 580 | 610 | 44,000 | 610 |
| 2006-03-13 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-03-09 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2006-03-03 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2006-03-02 | 591 | 599 | 591 | 599 | 8,000 | 599 |
| 2006-03-01 | 631 | 631 | 591 | 598 | 9,000 | 598 |
| 2006-02-28 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2006-02-27 | 589 | 600 | 589 | 600 | 14,000 | 600 |
| 2006-02-23 | 588 | 589 | 588 | 589 | 4,000 | 589 |
| 2006-02-22 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 2006-02-21 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 2006-02-20 | 545 | 600 | 545 | 600 | 5,000 | 600 |
| 2006-02-17 | 670 | 670 | 635 | 635 | 17,000 | 635 |
| 2006-02-16 | 679 | 685 | 679 | 685 | 3,000 | 685 |
| 2006-02-13 | 660 | 695 | 655 | 695 | 69,000 | 695 |
| 2006-02-10 | 683 | 683 | 660 | 660 | 5,000 | 660 |
| 2006-02-09 | 695 | 695 | 685 | 690 | 40,000 | 690 |
| 2006-02-08 | 701 | 701 | 685 | 695 | 83,000 | 695 |
| 2006-02-07 | 699 | 700 | 670 | 700 | 28,000 | 700 |
| 2006-02-06 | 655 | 690 | 655 | 690 | 13,000 | 690 |
| 2006-02-03 | 640 | 650 | 640 | 650 | 17,000 | 650 |
| 2006-02-02 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 2006-02-01 | 595 | 610 | 595 | 610 | 60,000 | 610 |
| 2006-01-31 | 585 | 585 | 580 | 585 | 59,000 | 585 |
| 2006-01-30 | 567 | 580 | 567 | 575 | 50,000 | 575 |
| 2006-01-27 | 546 | 574 | 546 | 565 | 10,000 | 565 |
| 2006-01-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-01-25 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-01-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-01-23 | 536 | 536 | 530 | 530 | 4,000 | 530 |
| 2006-01-20 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2006-01-19 | 506 | 506 | 505 | 506 | 5,000 | 506 |
| 2006-01-18 | 536 | 536 | 517 | 517 | 6,000 | 517 |
| 2006-01-17 | 545 | 550 | 545 | 550 | 59,000 | 550 |
| 2006-01-16 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 2006-01-13 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2006-01-12 | 545 | 580 | 545 | 580 | 12,000 | 580 |
| 2006-01-11 | 530 | 538 | 526 | 538 | 12,000 | 538 |
| 2006-01-10 | 525 | 530 | 525 | 526 | 5,000 | 526 |
| 2006-01-06 | 510 | 519 | 510 | 519 | 12,000 | 519 |
| 2006-01-05 | 495 | 510 | 495 | 510 | 4,000 | 510 |
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
