9872 北恵(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-12-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-12-28 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2009-12-25 | 205 | 215 | 205 | 215 | 2,000 | 215 |
| 2009-12-24 | 201 | 201 | 200 | 201 | 4,000 | 201 |
| 2009-12-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-12-15 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-12-14 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-12-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-12-10 | 200 | 200 | 196 | 200 | 3,000 | 200 |
| 2009-12-09 | 220 | 220 | 210 | 210 | 12,000 | 210 |
| 2009-12-08 | 211 | 220 | 211 | 220 | 3,000 | 220 |
| 2009-12-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-12-03 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-12-02 | 223 | 223 | 204 | 204 | 24,000 | 204 |
| 2009-12-01 | 210 | 225 | 210 | 225 | 35,000 | 225 |
| 2009-11-30 | 208 | 208 | 207 | 207 | 8,000 | 207 |
| 2009-11-27 | 193 | 197 | 193 | 195 | 29,000 | 195 |
| 2009-11-26 | 194 | 194 | 189 | 192 | 39,000 | 192 |
| 2009-11-25 | 211 | 211 | 199 | 202 | 11,000 | 202 |
| 2009-11-24 | 218 | 218 | 214 | 214 | 9,000 | 214 |
| 2009-11-20 | 212 | 223 | 212 | 223 | 4,000 | 223 |
| 2009-11-19 | 229 | 229 | 210 | 220 | 13,000 | 220 |
| 2009-11-18 | 250 | 250 | 230 | 230 | 16,000 | 230 |
| 2009-11-17 | 274 | 293 | 274 | 293 | 11,000 | 293 |
| 2009-11-16 | 295 | 299 | 293 | 299 | 8,000 | 299 |
| 2009-11-13 | 294 | 295 | 292 | 295 | 4,000 | 295 |
| 2009-11-12 | 306 | 306 | 300 | 300 | 8,000 | 300 |
| 2009-11-11 | 303 | 306 | 303 | 306 | 2,000 | 306 |
| 2009-11-10 | 305 | 308 | 303 | 303 | 3,000 | 303 |
| 2009-11-09 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-11-06 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2009-11-05 | 302 | 310 | 302 | 307 | 8,000 | 307 |
| 2009-11-04 | 302 | 305 | 302 | 302 | 6,000 | 302 |
| 2009-11-02 | 302 | 305 | 302 | 302 | 4,000 | 302 |
| 2009-10-30 | 300 | 305 | 297 | 297 | 7,000 | 297 |
| 2009-10-29 | 288 | 299 | 288 | 299 | 4,000 | 299 |
| 2009-10-28 | 296 | 298 | 296 | 298 | 4,000 | 298 |
| 2009-10-27 | 290 | 297 | 290 | 290 | 8,000 | 290 |
| 2009-10-26 | 289 | 296 | 288 | 290 | 10,000 | 290 |
| 2009-10-23 | 286 | 289 | 286 | 289 | 2,000 | 289 |
| 2009-10-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-21 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2009-10-20 | 283 | 286 | 283 | 286 | 2,000 | 286 |
| 2009-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-10-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-10-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-10-07 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2009-10-06 | 278 | 288 | 278 | 288 | 3,000 | 288 |
| 2009-10-05 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2009-10-02 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2009-09-29 | 279 | 279 | 273 | 275 | 6,000 | 275 |
| 2009-09-28 | 264 | 275 | 264 | 275 | 6,000 | 275 |
| 2009-09-25 | 258 | 264 | 258 | 264 | 4,000 | 264 |
| 2009-09-24 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2009-09-17 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-09-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-09-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-09-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-09-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-08 | 252 | 255 | 252 | 254 | 10,000 | 254 |
| 2009-09-04 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-03 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-09-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-01 | 254 | 254 | 254 | 254 | 10,000 | 254 |
| 2009-08-31 | 257 | 257 | 254 | 254 | 5,000 | 254 |
| 2009-08-27 | 250 | 254 | 250 | 254 | 2,000 | 254 |
| 2009-08-25 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-08-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-21 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2009-08-20 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 2009-08-19 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2009-08-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-08-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-08-13 | 253 | 254 | 250 | 250 | 15,000 | 250 |
| 2009-08-12 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2009-08-11 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2009-08-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-07 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2009-08-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-08-04 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2009-07-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-07-30 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-07-28 | 250 | 250 | 250 | 250 | 48,000 | 250 |
| 2009-07-27 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 2009-07-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-07-21 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2009-07-15 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2009-07-13 | 256 | 259 | 245 | 245 | 3,000 | 245 |
| 2009-07-10 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2009-07-09 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2009-07-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-07-07 | 252 | 256 | 247 | 248 | 12,000 | 248 |
| 2009-07-06 | 252 | 252 | 250 | 250 | 2,000 | 250 |
| 2009-07-03 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-07-02 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 2009-07-01 | 249 | 254 | 249 | 254 | 2,000 | 254 |
| 2009-06-26 | 252 | 252 | 248 | 248 | 15,000 | 248 |
| 2009-06-24 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2009-06-22 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2009-06-19 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2009-06-17 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 2009-06-16 | 257 | 257 | 249 | 249 | 2,000 | 249 |
| 2009-06-15 | 234 | 238 | 233 | 238 | 4,000 | 238 |
| 2009-06-12 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2009-06-11 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 2009-06-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-06-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-06-05 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2009-06-03 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-06-01 | 220 | 221 | 220 | 221 | 4,000 | 221 |
| 2009-05-29 | 223 | 223 | 220 | 220 | 4,000 | 220 |
| 2009-05-28 | 221 | 221 | 211 | 213 | 9,000 | 213 |
| 2009-05-27 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-05-21 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2009-05-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-05-18 | 210 | 214 | 210 | 214 | 3,000 | 214 |
| 2009-05-15 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2009-05-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-05-11 | 199 | 209 | 199 | 209 | 3,000 | 209 |
| 2009-05-07 | 200 | 214 | 200 | 214 | 2,000 | 214 |
| 2009-04-28 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-27 | 213 | 213 | 213 | 213 | 7,000 | 213 |
| 2009-04-23 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-04-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-04-17 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-04-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-04-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-04-07 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2009-04-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-03-31 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2009-03-30 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2009-03-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-03-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-03-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-03-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-03-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-03-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-03-04 | 252 | 252 | 252 | 252 | 20,000 | 252 |
| 2009-03-03 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-02-27 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-02-26 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2009-02-23 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-02-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-02-19 | 203 | 203 | 201 | 201 | 2,000 | 201 |
| 2009-02-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-02-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-02-16 | 217 | 217 | 217 | 217 | 32,000 | 217 |
| 2009-02-13 | 220 | 220 | 218 | 218 | 6,000 | 218 |
| 2009-02-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2009-02-03 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 2009-02-02 | 231 | 231 | 231 | 231 | 22,000 | 231 |
| 2009-01-28 | 235 | 236 | 231 | 231 | 3,000 | 231 |
| 2009-01-26 | 228 | 228 | 218 | 218 | 2,000 | 218 |
| 2009-01-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-01-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-01-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
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
