9872 北恵(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2007-12-27 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2007-12-26 | 333 | 355 | 333 | 355 | 2,000 | 355 |
| 2007-12-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-12-21 | 369 | 369 | 360 | 360 | 2,000 | 360 |
| 2007-12-20 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-12-19 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-12-18 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-12-17 | 368 | 368 | 367 | 367 | 2,000 | 367 |
| 2007-12-14 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-12-13 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-12-12 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2007-12-10 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2007-12-07 | 354 | 365 | 354 | 365 | 4,000 | 365 |
| 2007-12-04 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-12-03 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-11-30 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-11-27 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-11-26 | 371 | 382 | 371 | 382 | 3,000 | 382 |
| 2007-11-22 | 430 | 430 | 396 | 396 | 3,000 | 396 |
| 2007-11-20 | 400 | 430 | 400 | 430 | 4,000 | 430 |
| 2007-11-19 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-11-16 | 400 | 414 | 397 | 414 | 8,000 | 414 |
| 2007-11-15 | 418 | 420 | 408 | 414 | 15,000 | 414 |
| 2007-11-14 | 456 | 463 | 456 | 461 | 14,000 | 461 |
| 2007-11-13 | 448 | 456 | 447 | 456 | 7,000 | 456 |
| 2007-11-12 | 450 | 450 | 435 | 448 | 6,000 | 448 |
| 2007-11-09 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2007-11-08 | 448 | 455 | 445 | 455 | 3,000 | 455 |
| 2007-11-07 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2007-11-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-11-05 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2007-11-02 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2007-11-01 | 441 | 450 | 441 | 450 | 5,000 | 450 |
| 2007-10-30 | 440 | 450 | 440 | 442 | 10,000 | 442 |
| 2007-10-29 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2007-10-26 | 436 | 450 | 436 | 450 | 5,000 | 450 |
| 2007-10-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-10-23 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2007-10-19 | 440 | 449 | 440 | 449 | 4,000 | 449 |
| 2007-10-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-10-17 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-10-16 | 454 | 454 | 447 | 447 | 3,000 | 447 |
| 2007-10-15 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2007-10-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-10-11 | 448 | 448 | 446 | 447 | 3,000 | 447 |
| 2007-10-10 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2007-10-09 | 433 | 433 | 431 | 431 | 7,000 | 431 |
| 2007-10-05 | 434 | 438 | 434 | 434 | 3,000 | 434 |
| 2007-10-04 | 435 | 435 | 432 | 433 | 10,000 | 433 |
| 2007-10-03 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2007-10-02 | 430 | 433 | 430 | 433 | 2,000 | 433 |
| 2007-10-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-09-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-09-26 | 414 | 420 | 414 | 420 | 2,000 | 420 |
| 2007-09-25 | 428 | 428 | 414 | 414 | 2,000 | 414 |
| 2007-09-19 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-09-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-09-14 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-09-13 | 401 | 405 | 400 | 400 | 18,000 | 400 |
| 2007-09-12 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-09-11 | 399 | 405 | 391 | 404 | 29,000 | 404 |
| 2007-09-10 | 397 | 399 | 390 | 399 | 11,000 | 399 |
| 2007-09-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-09-05 | 435 | 437 | 430 | 435 | 7,000 | 435 |
| 2007-09-04 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 2007-08-31 | 446 | 449 | 441 | 449 | 8,000 | 449 |
| 2007-08-29 | 453 | 460 | 449 | 449 | 14,000 | 449 |
| 2007-08-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-08-24 | 450 | 470 | 447 | 470 | 10,000 | 470 |
| 2007-08-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-08-22 | 477 | 477 | 449 | 449 | 3,000 | 449 |
| 2007-08-21 | 470 | 470 | 450 | 465 | 56,000 | 465 |
| 2007-08-17 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2007-08-13 | 504 | 504 | 480 | 480 | 10,000 | 480 |
| 2007-08-10 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-08-09 | 480 | 514 | 480 | 514 | 2,000 | 514 |
| 2007-08-08 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2007-07-31 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2007-07-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-07-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-07-25 | 528 | 528 | 524 | 525 | 4,000 | 525 |
| 2007-07-24 | 480 | 548 | 480 | 548 | 26,000 | 548 |
| 2007-07-23 | 469 | 469 | 468 | 468 | 5,000 | 468 |
| 2007-07-18 | 469 | 470 | 468 | 470 | 7,000 | 470 |
| 2007-07-17 | 464 | 469 | 464 | 469 | 3,000 | 469 |
| 2007-07-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-07-11 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-07-10 | 462 | 462 | 457 | 457 | 3,000 | 457 |
| 2007-07-09 | 480 | 480 | 455 | 455 | 9,000 | 455 |
| 2007-07-06 | 470 | 480 | 470 | 470 | 8,000 | 470 |
| 2007-07-05 | 455 | 455 | 445 | 445 | 9,000 | 445 |
| 2007-07-04 | 462 | 467 | 462 | 467 | 12,000 | 467 |
| 2007-07-03 | 455 | 460 | 455 | 459 | 7,000 | 459 |
| 2007-07-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-06-29 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2007-06-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-06-25 | 447 | 447 | 443 | 443 | 3,000 | 443 |
| 2007-06-22 | 456 | 456 | 447 | 456 | 7,000 | 456 |
| 2007-06-21 | 451 | 456 | 451 | 456 | 7,000 | 456 |
| 2007-06-20 | 456 | 456 | 456 | 456 | 32,000 | 456 |
| 2007-06-18 | 455 | 456 | 455 | 456 | 3,000 | 456 |
| 2007-06-15 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2007-06-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2007-06-08 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2007-06-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-06-04 | 465 | 480 | 460 | 465 | 6,000 | 465 |
| 2007-05-31 | 465 | 470 | 465 | 467 | 4,000 | 467 |
| 2007-05-30 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2007-05-29 | 453 | 455 | 450 | 455 | 3,000 | 455 |
| 2007-05-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-05-25 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2007-05-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-05-23 | 443 | 443 | 440 | 440 | 6,000 | 440 |
| 2007-05-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-05-17 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2007-05-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-05-14 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-05-11 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2007-05-09 | 445 | 445 | 440 | 443 | 15,000 | 443 |
| 2007-05-02 | 440 | 445 | 440 | 443 | 5,000 | 443 |
| 2007-05-01 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-04-27 | 449 | 460 | 449 | 460 | 4,000 | 460 |
| 2007-04-26 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2007-04-25 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2007-04-24 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2007-04-23 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2007-04-11 | 456 | 460 | 456 | 460 | 4,000 | 460 |
| 2007-04-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2007-04-09 | 458 | 470 | 458 | 470 | 4,000 | 470 |
| 2007-04-06 | 451 | 468 | 451 | 468 | 3,000 | 468 |
| 2007-04-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-04-03 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2007-04-02 | 460 | 460 | 451 | 460 | 3,000 | 460 |
| 2007-03-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-03-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-03-22 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2007-03-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-03-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-03-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-03-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-03-06 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2007-03-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-03-02 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2007-03-01 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-02-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2007-02-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-02-26 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2007-02-23 | 441 | 455 | 441 | 455 | 11,000 | 455 |
| 2007-02-22 | 450 | 456 | 449 | 456 | 6,000 | 456 |
| 2007-02-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-02-16 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2007-02-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-02-13 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-02-09 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-02-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-02-07 | 436 | 457 | 436 | 457 | 10,000 | 457 |
| 2007-02-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2007-02-05 | 436 | 442 | 436 | 442 | 2,000 | 442 |
| 2007-02-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-01-31 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2007-01-30 | 439 | 440 | 435 | 440 | 3,000 | 440 |
| 2007-01-26 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-01-25 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-01-24 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-01-23 | 438 | 438 | 431 | 431 | 2,000 | 431 |
| 2007-01-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-01-15 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2007-01-12 | 445 | 445 | 427 | 427 | 5,000 | 427 |
| 2007-01-11 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2007-01-05 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-01-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
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
