1. HOME >
  2. 株価時系列 >
  3. 9872 >
  4. 2011年

9872 北恵(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302412412412413,000241
2011-12-292382412382412,000241
2011-12-282402402402403,000240
2011-12-2723824023624010,000240
2011-12-262392392352354,000235
2011-12-222392392392391,000239
2011-12-212392392392391,000239
2011-12-202342392342398,000239
2011-12-192372372352357,000235
2011-12-142372372362363,000236
2011-12-122402402402404,000240
2011-12-082442522382526,000252
2011-12-0725325324424411,000244
2011-12-062532532532536,000253
2011-12-0525325324525315,000253
2011-12-012562562532534,000253
2011-11-302562562562561,000256
2011-11-292672672592592,000259
2011-11-282672672592679,000267
2011-11-252602692532676,000267
2011-11-242602622522526,000252
2011-11-222592592522523,000252
2011-11-212602602552604,000260
2011-11-182622642602646,000264
2011-11-172762762582649,000264
2011-11-1627928927927936,000279
2011-11-1531631931431912,000319
2011-11-1431931930531510,000315
2011-11-113173243173223,000322
2011-11-103233233173177,000317
2011-11-0932532532332411,000324
2011-11-083283283243257,000325
2011-11-073233333233333,000333
2011-11-043233233233231,000323
2011-11-023213233193237,000323
2011-11-013213243213246,000324
2011-10-313173173153174,000317
2011-10-2730931530931518,000315
2011-10-263103103103103,000310
2011-10-253093093093091,000309
2011-10-213103103103101,000310
2011-10-193113153113155,000315
2011-10-182972972972971,000297
2011-10-173103103103109,000310
2011-10-142892992892997,000299
2011-10-132842852842852,000285
2011-10-1229529529529546,000295
2011-10-113013013013013,000301
2011-10-072942972942975,000297
2011-10-062782902662905,000290
2011-10-052702782702782,000278
2011-10-042712712712712,000271
2011-10-032782782782782,000278
2011-09-302752752702705,000270
2011-09-292692692692693,000269
2011-09-282682692682696,000269
2011-09-272622682602683,000268
2011-09-262542542542542,000254
2011-09-2227027026026013,000260
2011-09-212702702702701,000270
2011-09-202702702702701,000270
2011-09-162602672602673,000267
2011-09-142602602592593,000259
2011-09-132612612612612,000261
2011-09-122532532532532,000253
2011-09-092642642642641,000264
2011-09-082642642642641,000264
2011-09-062602602562562,000256
2011-09-052692692692691,000269
2011-09-022612692612692,000269
2011-09-012662662662662,000266
2011-08-312622662582663,000266
2011-08-302702702702701,000270
2011-08-262682682682684,000268
2011-08-252522682522683,000268
2011-08-182522522522521,000252
2011-08-172562602562604,000260
2011-08-012802802802802,000280
2011-07-272802802802802,000280
2011-07-262782802782802,000280
2011-07-252702702702701,000270
2011-07-222662662662661,000266
2011-07-212652662652663,000266
2011-07-122852852802802,000280
2011-07-082802822802829,000282
2011-07-072812812812811,000281
2011-07-062802802802803,000280
2011-07-052802802802805,000280
2011-07-042802802802804,000280
2011-07-012782792752797,000279
2011-06-302742752742752,000275
2011-06-272572582572583,000258
2011-06-212572572572571,000257
2011-06-152552552552553,000255
2011-06-142512552512557,000255
2011-06-132512512512511,000251
2011-06-072502502462462,000246
2011-06-062512512512511,000251
2011-05-312452452452453,000245
2011-05-302452452452451,000245
2011-05-252392392392391,000239
2011-05-242392392392391,000239
2011-05-232472472472471,000247
2011-05-192472472472471,000247
2011-05-162412412412411,000241
2011-05-122462462462461,000246
2011-05-112472472462462,000246
2011-05-092442442442441,000244
2011-05-062452452452451,000245
2011-05-022462462462461,000246
2011-04-282582582452452,000245
2011-04-272562562562563,000256
2011-04-252552562552562,000256
2011-04-202532532532531,000253
2011-04-192532582532583,000258
2011-04-152582582552552,000255
2011-04-132502502502501,000250
2011-04-122572572572571,000257
2011-04-082542592512599,000259
2011-04-072702702702706,000270
2011-04-052622622622621,000262
2011-03-302622632622633,000263
2011-03-292602602602607,000260
2011-03-2826026026026010,000260
2011-03-2524526224525211,000252
2011-03-242272452272456,000245
2011-03-182172182172182,000218
2011-03-172152152152151,000215
2011-03-161902151902155,000215
2011-03-1521621719019010,000190
2011-03-1417721517721514,000215
2011-03-112372372372371,000237
2011-03-092452452452451,000245
2011-03-032332352332353,000235
2011-03-022452452452451,000245
2011-03-012452452452451,000245
2011-02-2824524924524523,000245
2011-02-252412452412455,000245
2011-02-232372372372371,000237
2011-02-222362372362372,000237
2011-02-182352352352352,000235
2011-02-172352352352351,000235
2011-02-162352352352351,000235
2011-02-152332332332331,000233
2011-02-142372372352353,000235
2011-02-102372372372371,000237
2011-02-082372372372372,000237
2011-02-072372372372371,000237
2011-02-032352352352352,000235
2011-01-282402402402402,000240
2011-01-272382402382407,000240
2011-01-262342382342383,000238
2011-01-252342342342341,000234
2011-01-202342342342341,000234
2011-01-192372372372371,000237
2011-01-182372372372373,000237
2011-01-142272272272271,000227
2011-01-132302302302301,000230
2011-01-112262262262261,000226
2011-01-0724124624124119,000241
2011-01-052182182182182,000218

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