9872 北恵(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	538	540	534	539	8,100	539
2016-12-29	540	541	533	533	16,900	533
2016-12-28	536	538	535	538	8,700	538
2016-12-27	535	538	534	536	9,800	536
2016-12-26	535	538	533	535	10,400	535
2016-12-22	536	537	533	535	7,500	535
2016-12-21	537	539	536	536	3,700	536
2016-12-20	537	538	535	537	4,200	537
2016-12-19	535	537	534	537	5,700	537
2016-12-16	535	537	535	535	3,400	535
2016-12-15	536	538	535	535	2,600	535
2016-12-14	536	537	535	536	4,700	536
2016-12-13	536	538	535	536	6,300	536
2016-12-12	540	541	537	540	5,800	540
2016-12-09	539	540	538	539	6,800	539
2016-12-08	539	540	538	539	6,400	539
2016-12-07	538	538	537	537	6,300	537
2016-12-06	535	539	535	537	6,000	537
2016-12-05	535	538	533	534	8,600	534
2016-12-02	538	538	534	537	11,400	537
2016-12-01	538	539	536	536	8,700	536
2016-11-30	536	537	534	536	8,800	536
2016-11-29	538	539	536	537	8,800	537
2016-11-28	542	542	538	539	47,400	539
2016-11-25	539	550	539	543	86,700	543
2016-11-24	540	542	537	539	35,100	539
2016-11-22	540	541	539	539	19,200	539
2016-11-21	540	543	539	540	32,600	540
2016-11-18	559	559	542	542	42,400	542
2016-11-17	560	560	553	553	37,100	553
2016-11-16	556	567	544	562	165,100	562
2016-11-15	587	592	571	571	149,100	571
2016-11-14	583	592	583	592	54,600	592
2016-11-11	582	588	582	588	17,800	588
2016-11-10	589	591	585	588	23,400	588
2016-11-09	585	588	570	580	40,200	580
2016-11-08	592	593	572	590	33,700	590
2016-11-07	595	597	592	592	24,900	592
2016-11-04	599	599	593	596	23,500	596
2016-11-02	598	602	598	600	15,600	600
2016-11-01	601	603	600	601	11,200	601
2016-10-31	601	613	599	603	48,000	603
2016-10-28	600	601	596	598	18,400	598
2016-10-27	590	600	590	597	29,800	597
2016-10-26	585	590	584	590	9,700	590
2016-10-25	585	588	580	585	9,200	585
2016-10-24	583	584	580	584	4,900	584
2016-10-21	581	584	579	581	7,500	581
2016-10-20	581	582	578	581	3,600	581
2016-10-19	581	582	577	577	3,300	577
2016-10-17	579	580	565	580	12,500	580
2016-10-13	566	571	565	570	2,300	570
2016-10-12	563	571	563	570	3,300	570
2016-10-11	573	573	569	569	6,500	569
2016-10-07	574	578	574	574	5,900	574
2016-10-06	582	582	575	581	7,700	581
2016-10-05	579	583	577	582	10,900	582
2016-10-04	580	581	576	579	6,100	579
2016-10-03	566	583	566	580	29,000	580
2016-09-30	567	567	558	563	32,800	563
2016-09-29	545	546	540	543	6,200	543
2016-09-28	539	547	539	543	8,200	543
2016-09-27	537	542	534	538	8,200	538
2016-09-26	539	540	535	537	7,300	537
2016-09-23	528	532	528	532	2,200	532
2016-09-21	537	540	528	534	3,300	534
2016-09-20	538	545	528	537	8,300	537
2016-09-16	537	538	534	534	2,100	534
2016-09-15	535	537	533	534	2,600	534
2016-09-14	531	535	531	535	1,000	535
2016-09-13	527	529	527	529	200	529
2016-09-12	527	527	524	524	500	524
2016-09-09	535	535	523	527	3,200	527
2016-09-08	535	536	533	533	1,000	533
2016-09-07	537	537	534	534	2,500	534
2016-09-06	527	528	527	528	700	528
2016-09-05	528	531	526	531	2,300	531
2016-09-02	526	536	526	530	2,800	530
2016-09-01	522	524	522	524	1,100	524
2016-08-31	518	536	518	526	4,200	526
2016-08-30	520	521	514	521	6,900	521
2016-08-29	517	523	517	520	9,800	520
2016-08-26	516	516	516	516	1,600	516
2016-08-25	518	518	515	515	4,300	515
2016-08-24	518	518	517	517	2,100	517
2016-08-23	520	520	514	514	2,400	514
2016-08-22	514	514	514	514	1,900	514
2016-08-19	514	514	514	514	400	514
2016-08-18	520	520	514	514	1,800	514
2016-08-17	523	523	519	519	1,300	519
2016-08-16	523	523	520	520	1,200	520
2016-08-15	512	520	512	520	1,400	520
2016-08-12	525	525	515	515	700	515
2016-08-09	512	512	508	508	1,100	508
2016-08-08	506	507	506	507	500	507
2016-08-05	504	505	504	505	1,300	505
2016-08-04	511	511	507	507	2,000	507
2016-08-03	517	517	513	513	1,100	513
2016-08-02	529	529	517	517	2,500	517
2016-08-01	526	528	526	528	1,600	528
2016-07-29	528	530	528	530	5,200	530
2016-07-28	524	528	523	528	3,000	528
2016-07-27	522	524	522	523	4,700	523
2016-07-26	523	523	519	522	3,500	522
2016-07-25	514	522	514	522	5,200	522
2016-07-22	511	512	511	512	1,100	512
2016-07-21	503	512	503	505	500	505
2016-07-20	499	499	498	498	2,500	498
2016-07-19	509	515	499	499	5,500	499
2016-07-15	501	503	501	502	1,800	502
2016-07-14	505	505	504	504	5,300	504
2016-07-13	503	505	503	503	1,900	503
2016-07-12	502	502	502	502	200	502
2016-07-11	498	500	498	500	1,000	500
2016-07-08	501	501	501	501	300	501
2016-07-06	498	501	497	500	900	500
2016-07-05	499	505	499	501	2,800	501
2016-07-04	496	496	494	494	300	494
2016-07-01	494	498	494	496	400	496
2016-06-30	500	500	492	493	1,900	493
2016-06-29	484	499	484	491	3,600	491
2016-06-28	480	484	480	484	2,700	484
2016-06-27	471	499	471	477	3,500	477
2016-06-24	479	500	471	471	3,500	471
2016-06-23	484	484	484	484	200	484
2016-06-22	485	485	483	483	500	483
2016-06-21	477	485	477	485	600	485
2016-06-20	472	497	472	482	2,100	482
2016-06-17	476	476	470	470	1,400	470
2016-06-16	483	483	476	476	2,500	476
2016-06-15	494	499	484	484	2,100	484
2016-06-14	507	508	498	498	8,600	498
2016-06-13	506	506	506	506	100	506
2016-06-09	500	500	500	500	1,200	500
2016-06-08	496	503	496	503	900	503
2016-06-07	500	500	497	498	3,000	498
2016-06-03	495	496	492	492	1,800	492
2016-06-02	493	493	493	493	100	493
2016-06-01	493	500	491	492	1,900	492
2016-05-31	496	504	495	495	1,700	495
2016-05-30	492	495	492	495	2,600	495
2016-05-27	491	492	491	492	2,300	492
2016-05-26	491	491	491	491	800	491
2016-05-25	485	491	485	491	1,200	491
2016-05-24	487	487	487	487	400	487
2016-05-23	484	487	484	487	2,500	487
2016-05-20	492	492	492	492	100	492
2016-05-19	492	492	490	490	1,600	490
2016-05-18	490	492	490	492	300	492
2016-05-17	495	496	490	490	3,900	490
2016-05-16	497	502	492	492	4,600	492
2016-05-13	503	503	495	495	1,500	495
2016-05-12	495	503	495	503	1,700	503
2016-05-11	500	500	495	495	600	495
2016-05-10	500	500	498	500	300	500
2016-05-09	494	495	494	495	500	495
2016-05-06	497	500	495	495	1,900	495
2016-05-02	504	504	498	498	2,200	498
2016-04-28	500	504	499	504	3,400	504
2016-04-27	494	499	494	499	1,000	499
2016-04-26	496	500	492	492	3,100	492
2016-04-25	493	496	492	496	1,600	496
2016-04-21	494	501	490	501	2,400	501
2016-04-20	500	504	500	500	1,100	500
2016-04-19	497	497	495	495	600	495
2016-04-18	488	492	488	492	4,400	492
2016-04-15	505	505	490	492	2,600	492
2016-04-14	495	500	491	495	1,300	495
2016-04-13	500	500	490	490	900	490
2016-04-12	496	497	495	495	1,500	495
2016-04-11	497	497	495	496	1,000	496
2016-04-08	500	500	496	499	1,600	499
2016-04-07	504	507	500	502	4,300	502
2016-04-06	501	505	501	505	1,100	505
2016-04-05	501	507	501	501	1,100	501
2016-04-04	504	510	500	503	4,200	503
2016-04-01	511	511	501	503	5,200	503
2016-03-31	510	510	507	510	500	510
2016-03-30	510	510	502	510	6,600	510
2016-03-29	509	510	508	510	1,200	510
2016-03-28	505	505	504	504	3,500	504
2016-03-25	503	504	502	503	1,400	503
2016-03-24	507	507	501	501	1,800	501
2016-03-23	499	512	499	504	3,100	504
2016-03-22	500	502	500	500	3,200	500
2016-03-18	499	499	499	499	100	499
2016-03-17	494	494	494	494	500	494
2016-03-16	495	495	495	495	100	495
2016-03-15	492	495	492	495	900	495
2016-03-14	491	494	490	492	1,200	492
2016-03-11	488	489	488	489	500	489
2016-03-10	487	491	487	488	1,600	488
2016-03-09	490	496	490	496	200	496
2016-03-08	514	514	496	496	1,100	496
2016-03-07	515	515	515	515	1,000	515
2016-03-04	495	495	484	487	2,000	487
2016-03-03	495	500	495	495	500	495
2016-03-02	497	510	494	495	12,700	495
2016-03-01	494	494	494	494	2,000	494
2016-02-29	494	495	494	494	11,000	494
2016-02-26	485	494	485	494	3,700	494
2016-02-25	475	482	473	476	800	476
2016-02-24	477	485	476	476	4,000	476
2016-02-23	470	485	470	476	4,500	476
2016-02-22	463	476	455	476	2,400	476
2016-02-19	470	470	455	455	2,700	455
2016-02-18	495	495	489	489	1,100	489
2016-02-17	451	459	450	450	2,100	450
2016-02-16	454	455	450	451	2,100	451
2016-02-15	454	457	453	455	4,700	455
2016-02-12	455	456	450	455	16,700	455
2016-02-10	466	466	455	455	4,700	455
2016-02-09	451	458	451	455	6,700	455
2016-02-08	461	476	461	476	1,900	476
2016-02-05	465	477	461	461	500	461
2016-02-04	473	473	467	467	1,700	467
2016-02-03	476	478	472	473	1,600	473
2016-02-02	475	479	475	476	800	476
2016-02-01	482	482	472	473	4,500	473
2016-01-29	467	475	467	470	1,000	470
2016-01-28	467	469	463	463	2,300	463
2016-01-27	458	466	458	462	2,200	462
2016-01-26	459	459	457	458	1,900	458
2016-01-25	460	460	457	459	8,900	459
2016-01-22	457	460	456	458	5,400	458
2016-01-21	463	463	460	460	4,000	460
2016-01-20	470	470	463	468	1,000	468
2016-01-19	468	476	465	472	8,900	472
2016-01-18	477	495	466	476	9,300	476
2016-01-15	509	509	481	499	13,300	499
2016-01-14	505	509	500	500	3,200	500
2016-01-13	508	514	507	507	5,600	507
2016-01-12	518	518	508	518	4,000	518
2016-01-08	524	527	518	518	1,200	518
2016-01-07	530	530	519	524	2,000	524
2016-01-06	530	530	521	530	1,200	530
2016-01-05	519	529	519	529	400	529
2016-01-04	526	530	520	525	2,400	525

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30