9872 北恵(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 513 | 526 | 513 | 526 | 3,800 | 526 |
| 2015-12-29 | 510 | 518 | 510 | 517 | 1,900 | 517 |
| 2015-12-28 | 510 | 523 | 508 | 512 | 8,800 | 512 |
| 2015-12-25 | 515 | 520 | 513 | 514 | 12,000 | 514 |
| 2015-12-24 | 522 | 526 | 510 | 514 | 11,700 | 514 |
| 2015-12-22 | 520 | 529 | 520 | 525 | 5,400 | 525 |
| 2015-12-21 | 521 | 530 | 510 | 530 | 21,300 | 530 |
| 2015-12-18 | 530 | 541 | 530 | 541 | 6,400 | 541 |
| 2015-12-17 | 545 | 546 | 533 | 536 | 7,200 | 536 |
| 2015-12-16 | 532 | 544 | 530 | 544 | 3,200 | 544 |
| 2015-12-15 | 535 | 551 | 532 | 539 | 3,500 | 539 |
| 2015-12-14 | 562 | 562 | 524 | 536 | 13,500 | 536 |
| 2015-12-11 | 562 | 562 | 556 | 562 | 2,900 | 562 |
| 2015-12-10 | 557 | 567 | 557 | 561 | 6,800 | 561 |
| 2015-12-09 | 574 | 574 | 557 | 557 | 10,500 | 557 |
| 2015-12-08 | 567 | 571 | 565 | 571 | 5,800 | 571 |
| 2015-12-07 | 565 | 566 | 561 | 565 | 3,400 | 565 |
| 2015-12-04 | 567 | 570 | 561 | 565 | 7,900 | 565 |
| 2015-12-03 | 570 | 571 | 567 | 567 | 7,300 | 567 |
| 2015-12-02 | 565 | 567 | 562 | 565 | 6,300 | 565 |
| 2015-12-01 | 571 | 573 | 567 | 567 | 12,100 | 567 |
| 2015-11-30 | 569 | 603 | 568 | 571 | 42,600 | 571 |
| 2015-11-27 | 565 | 567 | 565 | 567 | 9,100 | 567 |
| 2015-11-26 | 562 | 565 | 555 | 565 | 24,200 | 565 |
| 2015-11-25 | 568 | 569 | 561 | 569 | 26,700 | 569 |
| 2015-11-24 | 560 | 566 | 560 | 566 | 34,300 | 566 |
| 2015-11-20 | 565 | 565 | 559 | 560 | 30,200 | 560 |
| 2015-11-19 | 561 | 561 | 551 | 560 | 35,200 | 560 |
| 2015-11-18 | 552 | 565 | 550 | 555 | 144,100 | 555 |
| 2015-11-17 | 610 | 615 | 609 | 615 | 47,600 | 615 |
| 2015-11-16 | 606 | 610 | 606 | 609 | 34,500 | 609 |
| 2015-11-13 | 606 | 609 | 606 | 606 | 17,100 | 606 |
| 2015-11-12 | 604 | 608 | 604 | 606 | 13,100 | 606 |
| 2015-11-11 | 602 | 604 | 600 | 604 | 10,500 | 604 |
| 2015-11-10 | 604 | 607 | 598 | 602 | 15,600 | 602 |
| 2015-11-09 | 596 | 604 | 596 | 604 | 21,000 | 604 |
| 2015-11-06 | 594 | 601 | 592 | 595 | 21,700 | 595 |
| 2015-11-05 | 600 | 603 | 593 | 597 | 27,200 | 597 |
| 2015-11-04 | 606 | 609 | 602 | 604 | 20,600 | 604 |
| 2015-11-02 | 611 | 612 | 605 | 606 | 20,200 | 606 |
| 2015-10-30 | 609 | 618 | 608 | 612 | 16,400 | 612 |
| 2015-10-29 | 609 | 620 | 606 | 608 | 22,800 | 608 |
| 2015-10-28 | 610 | 615 | 603 | 609 | 22,000 | 609 |
| 2015-10-27 | 599 | 600 | 595 | 600 | 11,900 | 600 |
| 2015-10-26 | 597 | 599 | 595 | 599 | 13,100 | 599 |
| 2015-10-23 | 594 | 595 | 590 | 595 | 10,700 | 595 |
| 2015-10-22 | 586 | 593 | 586 | 593 | 7,400 | 593 |
| 2015-10-21 | 580 | 585 | 579 | 585 | 10,300 | 585 |
| 2015-10-20 | 577 | 580 | 576 | 580 | 4,300 | 580 |
| 2015-10-19 | 577 | 579 | 573 | 578 | 10,300 | 578 |
| 2015-10-16 | 573 | 575 | 571 | 575 | 8,400 | 575 |
| 2015-10-15 | 571 | 575 | 568 | 575 | 8,200 | 575 |
| 2015-10-14 | 573 | 574 | 569 | 572 | 4,000 | 572 |
| 2015-10-13 | 562 | 569 | 561 | 569 | 6,500 | 569 |
| 2015-10-09 | 558 | 571 | 558 | 562 | 9,100 | 562 |
| 2015-10-08 | 572 | 572 | 553 | 556 | 10,700 | 556 |
| 2015-10-07 | 564 | 567 | 557 | 560 | 3,400 | 560 |
| 2015-10-06 | 569 | 574 | 555 | 558 | 13,100 | 558 |
| 2015-10-05 | 570 | 573 | 560 | 568 | 10,800 | 568 |
| 2015-10-02 | 558 | 567 | 558 | 560 | 3,300 | 560 |
| 2015-10-01 | 556 | 562 | 548 | 558 | 18,800 | 558 |
| 2015-09-30 | 560 | 564 | 547 | 564 | 5,400 | 564 |
| 2015-09-29 | 570 | 574 | 544 | 568 | 14,300 | 568 |
| 2015-09-28 | 572 | 580 | 571 | 571 | 10,400 | 571 |
| 2015-09-25 | 559 | 568 | 553 | 567 | 8,000 | 567 |
| 2015-09-24 | 545 | 552 | 542 | 552 | 12,200 | 552 |
| 2015-09-18 | 538 | 541 | 537 | 540 | 11,500 | 540 |
| 2015-09-17 | 539 | 539 | 534 | 538 | 1,400 | 538 |
| 2015-09-16 | 528 | 537 | 528 | 529 | 1,700 | 529 |
| 2015-09-15 | 520 | 530 | 518 | 528 | 3,600 | 528 |
| 2015-09-14 | 536 | 539 | 513 | 520 | 6,700 | 520 |
| 2015-09-11 | 525 | 549 | 524 | 540 | 7,700 | 540 |
| 2015-09-10 | 507 | 515 | 504 | 515 | 3,600 | 515 |
| 2015-09-09 | 494 | 507 | 494 | 501 | 4,700 | 501 |
| 2015-09-08 | 502 | 503 | 485 | 486 | 12,500 | 486 |
| 2015-09-07 | 501 | 506 | 483 | 491 | 27,300 | 491 |
| 2015-09-04 | 535 | 546 | 507 | 523 | 19,500 | 523 |
| 2015-09-03 | 549 | 555 | 533 | 555 | 6,200 | 555 |
| 2015-09-02 | 546 | 558 | 526 | 555 | 6,700 | 555 |
| 2015-09-01 | 580 | 584 | 566 | 566 | 13,100 | 566 |
| 2015-08-31 | 573 | 576 | 568 | 572 | 5,200 | 572 |
| 2015-08-28 | 565 | 568 | 551 | 564 | 6,300 | 564 |
| 2015-08-27 | 549 | 567 | 538 | 542 | 5,200 | 542 |
| 2015-08-26 | 488 | 520 | 482 | 520 | 11,000 | 520 |
| 2015-08-25 | 500 | 539 | 458 | 490 | 28,600 | 490 |
| 2015-08-24 | 580 | 581 | 536 | 549 | 22,900 | 549 |
| 2015-08-21 | 602 | 611 | 599 | 608 | 3,700 | 608 |
| 2015-08-20 | 610 | 613 | 605 | 605 | 7,500 | 605 |
| 2015-08-19 | 624 | 624 | 611 | 611 | 8,800 | 611 |
| 2015-08-18 | 639 | 639 | 630 | 630 | 1,800 | 630 |
| 2015-08-17 | 639 | 639 | 633 | 633 | 3,100 | 633 |
| 2015-08-14 | 637 | 639 | 630 | 638 | 4,500 | 638 |
| 2015-08-13 | 618 | 638 | 600 | 638 | 12,300 | 638 |
| 2015-08-12 | 632 | 638 | 618 | 619 | 9,600 | 619 |
| 2015-08-11 | 644 | 644 | 634 | 639 | 9,600 | 639 |
| 2015-08-10 | 637 | 645 | 637 | 645 | 15,400 | 645 |
| 2015-08-07 | 634 | 639 | 632 | 632 | 9,800 | 632 |
| 2015-08-06 | 626 | 633 | 626 | 630 | 11,000 | 630 |
| 2015-08-05 | 632 | 634 | 626 | 628 | 13,000 | 628 |
| 2015-08-04 | 625 | 631 | 623 | 627 | 14,200 | 627 |
| 2015-08-03 | 613 | 625 | 613 | 623 | 10,200 | 623 |
| 2015-07-31 | 610 | 612 | 604 | 612 | 3,500 | 612 |
| 2015-07-30 | 606 | 607 | 604 | 605 | 3,300 | 605 |
| 2015-07-29 | 601 | 605 | 600 | 605 | 2,200 | 605 |
| 2015-07-28 | 603 | 604 | 599 | 601 | 5,400 | 601 |
| 2015-07-27 | 604 | 605 | 604 | 605 | 3,700 | 605 |
| 2015-07-24 | 609 | 609 | 603 | 604 | 2,400 | 604 |
| 2015-07-23 | 610 | 612 | 604 | 604 | 2,500 | 604 |
| 2015-07-22 | 610 | 611 | 604 | 610 | 7,500 | 610 |
| 2015-07-21 | 609 | 609 | 602 | 609 | 11,200 | 609 |
| 2015-07-17 | 607 | 607 | 599 | 599 | 9,600 | 599 |
| 2015-07-16 | 610 | 610 | 606 | 610 | 10,500 | 610 |
| 2015-07-15 | 609 | 610 | 599 | 606 | 4,600 | 606 |
| 2015-07-14 | 592 | 610 | 592 | 609 | 11,500 | 609 |
| 2015-07-13 | 587 | 589 | 586 | 589 | 4,200 | 589 |
| 2015-07-10 | 578 | 587 | 578 | 586 | 2,500 | 586 |
| 2015-07-09 | 564 | 578 | 556 | 578 | 12,200 | 578 |
| 2015-07-08 | 591 | 592 | 571 | 573 | 14,300 | 573 |
| 2015-07-07 | 585 | 592 | 583 | 592 | 6,200 | 592 |
| 2015-07-06 | 575 | 588 | 573 | 578 | 5,100 | 578 |
| 2015-07-03 | 583 | 583 | 575 | 575 | 7,000 | 575 |
| 2015-07-02 | 578 | 578 | 572 | 575 | 10,000 | 575 |
| 2015-07-01 | 568 | 577 | 568 | 575 | 8,800 | 575 |
| 2015-06-30 | 557 | 577 | 557 | 574 | 7,600 | 574 |
| 2015-06-29 | 587 | 587 | 546 | 555 | 27,000 | 555 |
| 2015-06-26 | 593 | 600 | 574 | 577 | 14,600 | 577 |
| 2015-06-25 | 596 | 597 | 590 | 593 | 7,200 | 593 |
| 2015-06-24 | 600 | 600 | 593 | 595 | 7,500 | 595 |
| 2015-06-23 | 600 | 600 | 592 | 600 | 6,800 | 600 |
| 2015-06-22 | 598 | 600 | 595 | 600 | 4,400 | 600 |
| 2015-06-19 | 599 | 601 | 597 | 598 | 5,100 | 598 |
| 2015-06-18 | 591 | 603 | 591 | 602 | 7,800 | 602 |
| 2015-06-17 | 600 | 601 | 592 | 601 | 4,200 | 601 |
| 2015-06-16 | 599 | 602 | 597 | 600 | 6,000 | 600 |
| 2015-06-15 | 595 | 599 | 595 | 599 | 2,300 | 599 |
| 2015-06-12 | 597 | 605 | 587 | 596 | 16,400 | 596 |
| 2015-06-11 | 600 | 605 | 586 | 596 | 8,100 | 596 |
| 2015-06-10 | 600 | 609 | 599 | 599 | 7,200 | 599 |
| 2015-06-09 | 605 | 608 | 595 | 608 | 14,500 | 608 |
| 2015-06-08 | 609 | 615 | 594 | 603 | 10,700 | 603 |
| 2015-06-05 | 584 | 600 | 583 | 600 | 31,800 | 600 |
| 2015-06-04 | 578 | 581 | 577 | 581 | 8,900 | 581 |
| 2015-06-03 | 572 | 575 | 570 | 571 | 1,300 | 571 |
| 2015-06-02 | 576 | 579 | 575 | 575 | 4,300 | 575 |
| 2015-06-01 | 574 | 575 | 566 | 566 | 6,300 | 566 |
| 2015-05-29 | 571 | 571 | 568 | 570 | 2,100 | 570 |
| 2015-05-28 | 567 | 570 | 565 | 570 | 5,800 | 570 |
| 2015-05-27 | 555 | 575 | 555 | 567 | 12,400 | 567 |
| 2015-05-26 | 553 | 554 | 551 | 554 | 2,900 | 554 |
| 2015-05-25 | 550 | 553 | 549 | 553 | 1,800 | 553 |
| 2015-05-22 | 551 | 551 | 545 | 549 | 1,900 | 549 |
| 2015-05-21 | 550 | 551 | 546 | 549 | 1,200 | 549 |
| 2015-05-20 | 549 | 551 | 541 | 550 | 2,000 | 550 |
| 2015-05-19 | 546 | 550 | 546 | 549 | 5,600 | 549 |
| 2015-05-18 | 531 | 546 | 531 | 546 | 4,400 | 546 |
| 2015-05-15 | 540 | 543 | 540 | 540 | 1,800 | 540 |
| 2015-05-14 | 543 | 546 | 542 | 544 | 700 | 544 |
| 2015-05-13 | 536 | 543 | 536 | 543 | 6,200 | 543 |
| 2015-05-12 | 534 | 539 | 534 | 539 | 1,300 | 539 |
| 2015-05-11 | 540 | 541 | 535 | 539 | 7,100 | 539 |
| 2015-05-08 | 547 | 547 | 537 | 540 | 3,800 | 540 |
| 2015-05-07 | 544 | 547 | 544 | 547 | 1,800 | 547 |
| 2015-05-01 | 550 | 550 | 541 | 550 | 4,100 | 550 |
| 2015-04-30 | 550 | 552 | 548 | 550 | 4,600 | 550 |
| 2015-04-28 | 553 | 553 | 549 | 551 | 2,000 | 551 |
| 2015-04-27 | 552 | 553 | 550 | 552 | 3,000 | 552 |
| 2015-04-24 | 552 | 553 | 549 | 552 | 1,800 | 552 |
| 2015-04-23 | 551 | 552 | 547 | 552 | 3,400 | 552 |
| 2015-04-22 | 553 | 553 | 547 | 551 | 2,700 | 551 |
| 2015-04-21 | 548 | 551 | 547 | 551 | 6,100 | 551 |
| 2015-04-20 | 551 | 551 | 548 | 551 | 2,400 | 551 |
| 2015-04-17 | 551 | 551 | 546 | 548 | 1,300 | 548 |
| 2015-04-16 | 550 | 551 | 543 | 550 | 3,200 | 550 |
| 2015-04-15 | 550 | 551 | 550 | 550 | 2,300 | 550 |
| 2015-04-14 | 552 | 552 | 548 | 548 | 2,300 | 548 |
| 2015-04-13 | 550 | 550 | 550 | 550 | 3,500 | 550 |
| 2015-04-10 | 550 | 550 | 544 | 549 | 1,300 | 549 |
| 2015-04-09 | 549 | 550 | 545 | 545 | 3,700 | 545 |
| 2015-04-08 | 550 | 550 | 541 | 548 | 2,000 | 548 |
| 2015-04-07 | 546 | 549 | 545 | 549 | 2,800 | 549 |
| 2015-04-06 | 538 | 548 | 533 | 548 | 5,200 | 548 |
| 2015-04-03 | 536 | 542 | 535 | 541 | 6,000 | 541 |
| 2015-04-02 | 543 | 547 | 530 | 538 | 8,900 | 538 |
| 2015-04-01 | 553 | 553 | 546 | 551 | 9,000 | 551 |
| 2015-03-31 | 555 | 555 | 545 | 545 | 3,800 | 545 |
| 2015-03-30 | 549 | 549 | 546 | 547 | 2,300 | 547 |
| 2015-03-27 | 546 | 551 | 546 | 551 | 3,500 | 551 |
| 2015-03-26 | 549 | 555 | 544 | 546 | 5,700 | 546 |
| 2015-03-25 | 542 | 547 | 541 | 541 | 2,800 | 541 |
| 2015-03-24 | 549 | 550 | 541 | 547 | 3,300 | 547 |
| 2015-03-23 | 554 | 554 | 545 | 549 | 3,000 | 549 |
| 2015-03-20 | 556 | 556 | 545 | 554 | 1,100 | 554 |
| 2015-03-19 | 555 | 555 | 545 | 555 | 1,000 | 555 |
| 2015-03-18 | 557 | 558 | 541 | 555 | 6,100 | 555 |
| 2015-03-17 | 555 | 556 | 541 | 556 | 5,700 | 556 |
| 2015-03-16 | 546 | 555 | 541 | 555 | 4,600 | 555 |
| 2015-03-13 | 554 | 554 | 542 | 546 | 1,000 | 546 |
| 2015-03-12 | 543 | 555 | 543 | 554 | 5,800 | 554 |
| 2015-03-11 | 540 | 545 | 540 | 541 | 2,400 | 541 |
| 2015-03-10 | 540 | 551 | 540 | 541 | 1,600 | 541 |
| 2015-03-09 | 532 | 550 | 532 | 550 | 8,100 | 550 |
| 2015-03-06 | 546 | 553 | 545 | 552 | 7,700 | 552 |
| 2015-03-05 | 544 | 546 | 543 | 546 | 2,000 | 546 |
| 2015-03-04 | 555 | 555 | 535 | 543 | 5,000 | 543 |
| 2015-03-03 | 556 | 559 | 551 | 555 | 6,200 | 555 |
| 2015-03-02 | 556 | 556 | 555 | 556 | 17,400 | 556 |
| 2015-02-27 | 551 | 555 | 551 | 555 | 12,100 | 555 |
| 2015-02-26 | 549 | 555 | 545 | 551 | 7,400 | 551 |
| 2015-02-25 | 542 | 548 | 539 | 548 | 4,200 | 548 |
| 2015-02-24 | 539 | 543 | 531 | 543 | 5,100 | 543 |
| 2015-02-23 | 533 | 542 | 529 | 539 | 13,400 | 539 |
| 2015-02-20 | 531 | 531 | 519 | 529 | 4,100 | 529 |
| 2015-02-19 | 521 | 527 | 518 | 526 | 6,200 | 526 |
| 2015-02-18 | 511 | 520 | 511 | 517 | 8,300 | 517 |
| 2015-02-17 | 509 | 510 | 505 | 510 | 5,900 | 510 |
| 2015-02-16 | 506 | 510 | 505 | 510 | 5,500 | 510 |
| 2015-02-13 | 509 | 509 | 503 | 503 | 7,400 | 503 |
| 2015-02-12 | 510 | 510 | 507 | 510 | 6,200 | 510 |
| 2015-02-10 | 502 | 519 | 501 | 507 | 5,700 | 507 |
| 2015-02-09 | 504 | 504 | 501 | 502 | 2,900 | 502 |
| 2015-02-06 | 500 | 503 | 500 | 503 | 2,500 | 503 |
| 2015-02-05 | 501 | 502 | 500 | 501 | 4,800 | 501 |
| 2015-02-04 | 500 | 501 | 500 | 500 | 4,900 | 500 |
| 2015-02-03 | 503 | 513 | 502 | 502 | 2,600 | 502 |
| 2015-02-02 | 497 | 505 | 497 | 504 | 7,100 | 504 |
| 2015-01-30 | 497 | 499 | 497 | 497 | 6,100 | 497 |
| 2015-01-29 | 500 | 500 | 497 | 497 | 2,200 | 497 |
| 2015-01-28 | 496 | 500 | 496 | 500 | 8,000 | 500 |
| 2015-01-27 | 499 | 499 | 496 | 496 | 5,600 | 496 |
| 2015-01-26 | 495 | 499 | 495 | 499 | 3,700 | 499 |
| 2015-01-23 | 494 | 500 | 493 | 495 | 4,600 | 495 |
| 2015-01-22 | 491 | 493 | 491 | 492 | 800 | 492 |
| 2015-01-21 | 493 | 493 | 488 | 491 | 4,900 | 491 |
| 2015-01-20 | 503 | 503 | 486 | 486 | 14,400 | 486 |
| 2015-01-19 | 500 | 502 | 495 | 495 | 11,000 | 495 |
| 2015-01-16 | 500 | 505 | 500 | 500 | 7,500 | 500 |
| 2015-01-15 | 505 | 519 | 499 | 499 | 18,200 | 499 |
| 2015-01-14 | 505 | 529 | 504 | 505 | 17,600 | 505 |
| 2015-01-13 | 522 | 531 | 503 | 504 | 23,800 | 504 |
| 2015-01-09 | 555 | 560 | 527 | 527 | 45,600 | 527 |
| 2015-01-08 | 576 | 579 | 571 | 575 | 9,900 | 575 |
| 2015-01-07 | 566 | 571 | 566 | 571 | 5,000 | 571 |
| 2015-01-06 | 560 | 570 | 555 | 568 | 7,100 | 568 |
| 2015-01-05 | 553 | 569 | 552 | 568 | 8,000 | 568 |
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
