9872 北恵(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-29 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2008-12-26 | 250 | 259 | 250 | 259 | 2,000 | 259 |
| 2008-12-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-09 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2008-12-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-12-02 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2008-12-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-11-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-11-27 | 260 | 270 | 260 | 260 | 3,000 | 260 |
| 2008-11-26 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2008-11-25 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-11-21 | 260 | 290 | 260 | 290 | 4,000 | 290 |
| 2008-11-20 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-11-19 | 292 | 300 | 292 | 300 | 3,000 | 300 |
| 2008-11-18 | 273 | 279 | 271 | 272 | 6,000 | 272 |
| 2008-11-17 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2008-11-14 | 334 | 334 | 330 | 330 | 3,000 | 330 |
| 2008-11-12 | 335 | 335 | 300 | 334 | 60,000 | 334 |
| 2008-11-11 | 320 | 340 | 320 | 335 | 8,000 | 335 |
| 2008-11-10 | 320 | 330 | 320 | 320 | 4,000 | 320 |
| 2008-11-07 | 295 | 326 | 295 | 320 | 5,000 | 320 |
| 2008-11-06 | 295 | 295 | 295 | 295 | 25,000 | 295 |
| 2008-11-05 | 280 | 295 | 280 | 295 | 7,000 | 295 |
| 2008-11-04 | 270 | 280 | 270 | 280 | 10,000 | 280 |
| 2008-10-30 | 275 | 275 | 275 | 275 | 32,000 | 275 |
| 2008-10-29 | 251 | 280 | 251 | 280 | 4,000 | 280 |
| 2008-10-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-10-27 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2008-10-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-10-22 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2008-10-21 | 243 | 243 | 243 | 243 | 20,000 | 243 |
| 2008-10-16 | 229 | 229 | 228 | 228 | 36,000 | 228 |
| 2008-10-15 | 238 | 238 | 238 | 238 | 26,000 | 238 |
| 2008-10-14 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2008-10-10 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2008-10-09 | 248 | 248 | 243 | 243 | 6,000 | 243 |
| 2008-10-08 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2008-10-07 | 305 | 320 | 300 | 320 | 6,000 | 320 |
| 2008-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-10-02 | 340 | 340 | 340 | 340 | 31,000 | 340 |
| 2008-09-30 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2008-09-29 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2008-09-25 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2008-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-09-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-09-10 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2008-09-05 | 360 | 360 | 360 | 360 | 29,000 | 360 |
| 2008-09-04 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-08-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-08-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-08-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-08-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-08-08 | 370 | 375 | 370 | 375 | 8,000 | 375 |
| 2008-08-06 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-07-28 | 361 | 365 | 361 | 365 | 9,000 | 365 |
| 2008-07-25 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2008-07-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-07-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-07-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-07-11 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2008-07-08 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2008-07-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-07-02 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-06-30 | 390 | 390 | 390 | 390 | 34,000 | 390 |
| 2008-06-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-06-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-06-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-06-24 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-06-23 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-06-18 | 401 | 410 | 401 | 410 | 5,000 | 410 |
| 2008-06-17 | 390 | 400 | 390 | 400 | 17,000 | 400 |
| 2008-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-06-13 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2008-06-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-06-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-06-03 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2008-06-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-05-23 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2008-05-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-05-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-05-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-05-08 | 335 | 345 | 335 | 345 | 21,000 | 345 |
| 2008-04-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-04-25 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2008-04-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-04-14 | 321 | 321 | 316 | 316 | 3,000 | 316 |
| 2008-04-10 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2008-04-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-04-08 | 345 | 345 | 345 | 345 | 50,000 | 345 |
| 2008-04-04 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2008-04-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-04-01 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-03-25 | 345 | 360 | 345 | 360 | 2,000 | 360 |
| 2008-03-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-03-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-17 | 388 | 388 | 380 | 380 | 2,000 | 380 |
| 2008-03-11 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-03-10 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 2008-03-05 | 346 | 366 | 346 | 366 | 5,000 | 366 |
| 2008-03-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2008-02-26 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-02-25 | 353 | 353 | 351 | 351 | 5,000 | 351 |
| 2008-02-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2008-02-21 | 346 | 346 | 346 | 346 | 31,000 | 346 |
| 2008-02-20 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-02-19 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-02-08 | 359 | 359 | 359 | 359 | 24,000 | 359 |
| 2008-02-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-02-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-01-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-01-29 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2008-01-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-01-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-01-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-01-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-01-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-01-15 | 361 | 361 | 350 | 350 | 5,000 | 350 |
| 2008-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-01-09 | 365 | 365 | 365 | 365 | 51,000 | 365 |
| 2008-01-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
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
