9872 北恵(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 944 | 946 | 920 | 925 | 8,800 | 925 |
| 2021-12-29 | 963 | 963 | 910 | 944 | 32,600 | 944 |
| 2021-12-28 | 926 | 970 | 912 | 954 | 61,400 | 954 |
| 2021-12-27 | 920 | 925 | 903 | 925 | 34,000 | 925 |
| 2021-12-24 | 877 | 963 | 870 | 930 | 83,400 | 930 |
| 2021-12-23 | 886 | 886 | 870 | 870 | 9,400 | 870 |
| 2021-12-22 | 872 | 880 | 868 | 879 | 8,900 | 879 |
| 2021-12-21 | 870 | 870 | 852 | 868 | 12,500 | 868 |
| 2021-12-20 | 892 | 892 | 848 | 853 | 17,100 | 853 |
| 2021-12-17 | 890 | 894 | 889 | 892 | 8,000 | 892 |
| 2021-12-16 | 889 | 895 | 889 | 895 | 8,900 | 895 |
| 2021-12-15 | 880 | 890 | 880 | 888 | 4,000 | 888 |
| 2021-12-14 | 883 | 886 | 878 | 879 | 9,200 | 879 |
| 2021-12-13 | 880 | 889 | 877 | 882 | 11,000 | 882 |
| 2021-12-10 | 870 | 876 | 867 | 874 | 11,100 | 874 |
| 2021-12-09 | 883 | 883 | 870 | 882 | 6,800 | 882 |
| 2021-12-08 | 885 | 886 | 861 | 872 | 27,300 | 872 |
| 2021-12-07 | 839 | 870 | 839 | 870 | 11,100 | 870 |
| 2021-12-06 | 860 | 860 | 836 | 839 | 12,600 | 839 |
| 2021-12-03 | 845 | 870 | 838 | 849 | 7,700 | 849 |
| 2021-12-02 | 849 | 866 | 837 | 840 | 23,100 | 840 |
| 2021-12-01 | 826 | 864 | 822 | 864 | 42,500 | 864 |
| 2021-11-30 | 857 | 859 | 819 | 819 | 23,100 | 819 |
| 2021-11-29 | 877 | 889 | 853 | 853 | 40,000 | 853 |
| 2021-11-26 | 914 | 915 | 881 | 900 | 101,000 | 900 |
| 2021-11-25 | 923 | 923 | 910 | 910 | 25,200 | 910 |
| 2021-11-24 | 929 | 929 | 917 | 919 | 20,100 | 919 |
| 2021-11-22 | 926 | 930 | 918 | 930 | 24,800 | 930 |
| 2021-11-19 | 926 | 932 | 915 | 932 | 49,200 | 932 |
| 2021-11-18 | 950 | 964 | 928 | 933 | 230,200 | 933 |
| 2021-11-17 | 960 | 967 | 959 | 962 | 258,100 | 962 |
| 2021-11-16 | 970 | 970 | 964 | 965 | 59,800 | 965 |
| 2021-11-15 | 980 | 982 | 972 | 972 | 62,400 | 972 |
| 2021-11-12 | 977 | 986 | 977 | 982 | 35,100 | 982 |
| 2021-11-11 | 980 | 987 | 979 | 979 | 24,100 | 979 |
| 2021-11-10 | 995 | 997 | 986 | 989 | 36,000 | 989 |
| 2021-11-09 | 995 | 1,000 | 995 | 999 | 19,700 | 999 |
| 2021-11-08 | 1,001 | 1,006 | 999 | 1,004 | 15,900 | 1,004 |
| 2021-11-05 | 1,016 | 1,016 | 1,001 | 1,001 | 25,300 | 1,001 |
| 2021-11-04 | 1,010 | 1,020 | 1,010 | 1,016 | 15,000 | 1,016 |
| 2021-11-02 | 1,004 | 1,017 | 1,004 | 1,013 | 15,400 | 1,013 |
| 2021-11-01 | 1,002 | 1,010 | 1,001 | 1,004 | 25,900 | 1,004 |
| 2021-10-29 | 1,016 | 1,016 | 1,005 | 1,009 | 18,100 | 1,009 |
| 2021-10-28 | 1,003 | 1,020 | 1,003 | 1,015 | 18,000 | 1,015 |
| 2021-10-27 | 1,000 | 1,005 | 1,000 | 1,005 | 9,800 | 1,005 |
| 2021-10-26 | 1,002 | 1,003 | 997 | 1,000 | 8,500 | 1,000 |
| 2021-10-25 | 998 | 1,001 | 996 | 1,001 | 5,700 | 1,001 |
| 2021-10-22 | 1,004 | 1,004 | 990 | 997 | 56,100 | 997 |
| 2021-10-21 | 1,022 | 1,022 | 1,004 | 1,004 | 9,800 | 1,004 |
| 2021-10-20 | 1,023 | 1,023 | 1,018 | 1,018 | 3,800 | 1,018 |
| 2021-10-19 | 1,033 | 1,034 | 1,020 | 1,023 | 7,800 | 1,023 |
| 2021-10-18 | 1,020 | 1,033 | 1,020 | 1,032 | 13,400 | 1,032 |
| 2021-10-15 | 1,040 | 1,040 | 1,011 | 1,020 | 124,100 | 1,020 |
| 2021-10-14 | 1,031 | 1,035 | 1,025 | 1,035 | 12,400 | 1,035 |
| 2021-10-13 | 1,039 | 1,042 | 1,030 | 1,039 | 10,900 | 1,039 |
| 2021-10-12 | 1,038 | 1,039 | 1,034 | 1,039 | 4,800 | 1,039 |
| 2021-10-11 | 1,024 | 1,039 | 1,018 | 1,039 | 27,300 | 1,039 |
| 2021-10-08 | 1,037 | 1,038 | 1,018 | 1,029 | 110,900 | 1,029 |
| 2021-10-07 | 1,014 | 1,035 | 1,004 | 1,010 | 27,300 | 1,010 |
| 2021-10-06 | 1,012 | 1,013 | 1,007 | 1,007 | 8,900 | 1,007 |
| 2021-10-05 | 1,010 | 1,010 | 990 | 1,001 | 28,400 | 1,001 |
| 2021-10-04 | 1,030 | 1,030 | 1,001 | 1,010 | 23,400 | 1,010 |
| 2021-10-01 | 1,048 | 1,052 | 1,040 | 1,040 | 20,200 | 1,040 |
| 2021-09-30 | 1,042 | 1,051 | 1,041 | 1,044 | 7,500 | 1,044 |
| 2021-09-29 | 1,040 | 1,050 | 1,038 | 1,043 | 10,700 | 1,043 |
| 2021-09-28 | 1,048 | 1,049 | 1,040 | 1,049 | 6,900 | 1,049 |
| 2021-09-27 | 1,050 | 1,050 | 1,038 | 1,041 | 12,700 | 1,041 |
| 2021-09-24 | 1,050 | 1,056 | 1,041 | 1,050 | 14,700 | 1,050 |
| 2021-09-22 | 1,043 | 1,049 | 1,018 | 1,045 | 10,200 | 1,045 |
| 2021-09-21 | 1,023 | 1,050 | 1,023 | 1,048 | 8,100 | 1,048 |
| 2021-09-17 | 1,039 | 1,053 | 1,033 | 1,053 | 7,900 | 1,053 |
| 2021-09-16 | 1,048 | 1,048 | 1,027 | 1,035 | 8,800 | 1,035 |
| 2021-09-15 | 1,047 | 1,055 | 1,041 | 1,047 | 6,100 | 1,047 |
| 2021-09-14 | 1,054 | 1,057 | 1,048 | 1,057 | 6,400 | 1,057 |
| 2021-09-13 | 1,060 | 1,060 | 1,044 | 1,057 | 10,800 | 1,057 |
| 2021-09-10 | 1,024 | 1,060 | 1,022 | 1,060 | 17,100 | 1,060 |
| 2021-09-09 | 1,022 | 1,029 | 1,020 | 1,023 | 6,000 | 1,023 |
| 2021-09-08 | 1,022 | 1,032 | 1,018 | 1,022 | 7,000 | 1,022 |
| 2021-09-07 | 1,035 | 1,041 | 1,006 | 1,016 | 17,100 | 1,016 |
| 2021-09-06 | 1,056 | 1,063 | 1,024 | 1,029 | 11,800 | 1,029 |
| 2021-09-03 | 1,057 | 1,065 | 1,051 | 1,054 | 11,900 | 1,054 |
| 2021-09-02 | 1,052 | 1,058 | 1,049 | 1,051 | 7,400 | 1,051 |
| 2021-09-01 | 1,053 | 1,053 | 1,047 | 1,049 | 5,300 | 1,049 |
| 2021-08-31 | 1,042 | 1,050 | 1,039 | 1,050 | 5,100 | 1,050 |
| 2021-08-30 | 1,027 | 1,043 | 1,025 | 1,042 | 8,400 | 1,042 |
| 2021-08-27 | 1,016 | 1,028 | 1,016 | 1,017 | 9,200 | 1,017 |
| 2021-08-26 | 1,021 | 1,021 | 1,013 | 1,016 | 1,600 | 1,016 |
| 2021-08-25 | 1,011 | 1,020 | 1,008 | 1,013 | 4,500 | 1,013 |
| 2021-08-24 | 1,006 | 1,012 | 1,004 | 1,011 | 3,000 | 1,011 |
| 2021-08-23 | 1,023 | 1,023 | 1,006 | 1,006 | 6,900 | 1,006 |
| 2021-08-20 | 1,024 | 1,024 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2021-08-19 | 1,021 | 1,022 | 1,012 | 1,012 | 4,300 | 1,012 |
| 2021-08-18 | 1,008 | 1,016 | 1,006 | 1,014 | 18,100 | 1,014 |
| 2021-08-17 | 1,002 | 1,002 | 996 | 999 | 1,200 | 999 |
| 2021-08-16 | 1,002 | 1,002 | 997 | 998 | 4,200 | 998 |
| 2021-08-13 | 1,002 | 1,003 | 996 | 1,000 | 2,400 | 1,000 |
| 2021-08-12 | 997 | 1,001 | 993 | 998 | 1,900 | 998 |
| 2021-08-11 | 994 | 997 | 992 | 997 | 5,900 | 997 |
| 2021-08-10 | 999 | 999 | 994 | 994 | 2,700 | 994 |
| 2021-08-06 | 991 | 998 | 987 | 998 | 5,300 | 998 |
| 2021-08-05 | 996 | 996 | 991 | 991 | 1,600 | 991 |
| 2021-08-04 | 1,002 | 1,002 | 996 | 996 | 1,700 | 996 |
| 2021-08-03 | 1,003 | 1,003 | 997 | 1,002 | 1,900 | 1,002 |
| 2021-08-02 | 995 | 1,004 | 995 | 1,003 | 12,000 | 1,003 |
| 2021-07-30 | 995 | 995 | 985 | 990 | 3,600 | 990 |
| 2021-07-29 | 977 | 995 | 977 | 995 | 5,700 | 995 |
| 2021-07-28 | 995 | 995 | 976 | 976 | 7,000 | 976 |
| 2021-07-27 | 990 | 995 | 990 | 995 | 2,900 | 995 |
| 2021-07-26 | 990 | 995 | 985 | 990 | 2,700 | 990 |
| 2021-07-21 | 977 | 983 | 973 | 983 | 7,600 | 983 |
| 2021-07-20 | 979 | 983 | 966 | 966 | 4,000 | 966 |
| 2021-07-19 | 977 | 977 | 970 | 970 | 2,700 | 970 |
| 2021-07-16 | 980 | 980 | 980 | 980 | 600 | 980 |
| 2021-07-15 | 984 | 984 | 971 | 975 | 2,400 | 975 |
| 2021-07-14 | 971 | 985 | 971 | 977 | 2,700 | 977 |
| 2021-07-13 | 972 | 979 | 970 | 975 | 3,700 | 975 |
| 2021-07-12 | 961 | 977 | 961 | 972 | 2,900 | 972 |
| 2021-07-09 | 981 | 990 | 958 | 960 | 21,200 | 960 |
| 2021-07-08 | 986 | 988 | 981 | 981 | 9,800 | 981 |
| 2021-07-07 | 983 | 990 | 983 | 985 | 2,700 | 985 |
| 2021-07-06 | 975 | 986 | 975 | 984 | 4,700 | 984 |
| 2021-07-05 | 973 | 977 | 966 | 973 | 3,800 | 973 |
| 2021-07-02 | 980 | 980 | 963 | 973 | 9,200 | 973 |
| 2021-07-01 | 995 | 995 | 974 | 985 | 17,300 | 985 |
| 2021-06-30 | 980 | 994 | 980 | 994 | 5,300 | 994 |
| 2021-06-29 | 994 | 995 | 985 | 988 | 6,600 | 988 |
| 2021-06-28 | 993 | 994 | 989 | 994 | 2,900 | 994 |
| 2021-06-25 | 983 | 989 | 983 | 989 | 3,800 | 989 |
| 2021-06-24 | 984 | 984 | 969 | 977 | 1,200 | 977 |
| 2021-06-23 | 972 | 981 | 972 | 980 | 1,800 | 980 |
| 2021-06-22 | 985 | 985 | 969 | 981 | 3,200 | 981 |
| 2021-06-21 | 987 | 987 | 963 | 965 | 4,100 | 965 |
| 2021-06-18 | 972 | 987 | 972 | 986 | 2,200 | 986 |
| 2021-06-17 | 979 | 979 | 977 | 977 | 700 | 977 |
| 2021-06-16 | 972 | 975 | 962 | 975 | 4,000 | 975 |
| 2021-06-15 | 964 | 979 | 964 | 972 | 1,000 | 972 |
| 2021-06-14 | 966 | 966 | 959 | 963 | 1,300 | 963 |
| 2021-06-11 | 995 | 995 | 957 | 959 | 11,000 | 959 |
| 2021-06-10 | 986 | 993 | 985 | 988 | 3,600 | 988 |
| 2021-06-09 | 995 | 995 | 984 | 989 | 5,500 | 989 |
| 2021-06-08 | 997 | 997 | 986 | 989 | 3,000 | 989 |
| 2021-06-07 | 1,003 | 1,003 | 973 | 986 | 12,900 | 986 |
| 2021-06-04 | 950 | 973 | 943 | 973 | 7,300 | 973 |
| 2021-06-03 | 927 | 949 | 926 | 949 | 5,800 | 949 |
| 2021-06-02 | 915 | 936 | 915 | 934 | 5,500 | 934 |
| 2021-06-01 | 909 | 912 | 909 | 910 | 1,200 | 910 |
| 2021-05-31 | 910 | 913 | 904 | 908 | 2,200 | 908 |
| 2021-05-28 | 903 | 906 | 899 | 906 | 2,900 | 906 |
| 2021-05-27 | 906 | 906 | 896 | 896 | 2,900 | 896 |
| 2021-05-26 | 903 | 908 | 903 | 906 | 1,700 | 906 |
| 2021-05-25 | 925 | 925 | 903 | 903 | 2,400 | 903 |
| 2021-05-24 | 910 | 937 | 910 | 925 | 2,900 | 925 |
| 2021-05-21 | 889 | 910 | 889 | 900 | 13,600 | 900 |
| 2021-05-20 | 893 | 913 | 893 | 895 | 4,800 | 895 |
| 2021-05-19 | 874 | 897 | 874 | 891 | 3,400 | 891 |
| 2021-05-18 | 873 | 888 | 873 | 885 | 6,600 | 885 |
| 2021-05-17 | 900 | 908 | 873 | 873 | 14,900 | 873 |
| 2021-05-14 | 913 | 913 | 895 | 900 | 17,600 | 900 |
| 2021-05-13 | 898 | 900 | 890 | 890 | 6,600 | 890 |
| 2021-05-12 | 927 | 927 | 900 | 900 | 8,200 | 900 |
| 2021-05-11 | 936 | 936 | 926 | 927 | 6,100 | 927 |
| 2021-05-10 | 939 | 946 | 938 | 942 | 5,800 | 942 |
| 2021-05-07 | 934 | 939 | 932 | 932 | 1,500 | 932 |
| 2021-05-06 | 938 | 939 | 929 | 929 | 4,800 | 929 |
| 2021-04-30 | 956 | 956 | 941 | 941 | 6,200 | 941 |
| 2021-04-28 | 981 | 981 | 925 | 941 | 20,400 | 941 |
| 2021-04-27 | 932 | 1,053 | 932 | 986 | 74,500 | 986 |
| 2021-04-26 | 911 | 915 | 911 | 915 | 2,100 | 915 |
| 2021-04-23 | 914 | 925 | 911 | 911 | 1,400 | 911 |
| 2021-04-22 | 927 | 927 | 915 | 915 | 2,300 | 915 |
| 2021-04-21 | 914 | 939 | 914 | 928 | 3,200 | 928 |
| 2021-04-20 | 940 | 940 | 927 | 927 | 2,200 | 927 |
| 2021-04-19 | 928 | 966 | 928 | 937 | 11,600 | 937 |
| 2021-04-16 | 937 | 942 | 934 | 934 | 9,500 | 934 |
| 2021-04-15 | 949 | 955 | 949 | 952 | 1,100 | 952 |
| 2021-04-14 | 949 | 951 | 948 | 951 | 1,100 | 951 |
| 2021-04-13 | 949 | 960 | 949 | 950 | 4,500 | 950 |
| 2021-04-12 | 957 | 957 | 951 | 953 | 1,500 | 953 |
| 2021-04-09 | 954 | 965 | 953 | 955 | 2,400 | 955 |
| 2021-04-08 | 955 | 961 | 946 | 954 | 4,400 | 954 |
| 2021-04-07 | 957 | 969 | 941 | 963 | 8,000 | 963 |
| 2021-04-06 | 965 | 972 | 956 | 966 | 8,600 | 966 |
| 2021-04-05 | 962 | 966 | 937 | 965 | 3,700 | 965 |
| 2021-04-02 | 972 | 972 | 950 | 972 | 10,700 | 972 |
| 2021-04-01 | 941 | 948 | 930 | 945 | 2,400 | 945 |
| 2021-03-31 | 927 | 941 | 912 | 937 | 5,200 | 937 |
| 2021-03-30 | 910 | 924 | 910 | 924 | 3,200 | 924 |
| 2021-03-29 | 912 | 925 | 908 | 925 | 11,400 | 925 |
| 2021-03-26 | 912 | 923 | 912 | 912 | 5,500 | 912 |
| 2021-03-25 | 924 | 924 | 912 | 912 | 5,600 | 912 |
| 2021-03-24 | 919 | 924 | 911 | 924 | 4,000 | 924 |
| 2021-03-23 | 941 | 945 | 905 | 925 | 8,100 | 925 |
| 2021-03-22 | 943 | 948 | 940 | 947 | 6,900 | 947 |
| 2021-03-19 | 945 | 955 | 927 | 955 | 5,400 | 955 |
| 2021-03-18 | 937 | 945 | 917 | 945 | 4,300 | 945 |
| 2021-03-17 | 914 | 939 | 911 | 939 | 6,000 | 939 |
| 2021-03-16 | 909 | 914 | 903 | 914 | 5,400 | 914 |
| 2021-03-15 | 913 | 913 | 903 | 910 | 7,800 | 910 |
| 2021-03-12 | 917 | 919 | 913 | 913 | 9,700 | 913 |
| 2021-03-11 | 940 | 941 | 931 | 935 | 4,600 | 935 |
| 2021-03-10 | 942 | 944 | 937 | 940 | 3,600 | 940 |
| 2021-03-09 | 935 | 942 | 914 | 942 | 4,400 | 942 |
| 2021-03-08 | 908 | 935 | 908 | 935 | 9,100 | 935 |
| 2021-03-05 | 912 | 920 | 911 | 920 | 4,600 | 920 |
| 2021-03-04 | 911 | 921 | 910 | 921 | 3,900 | 921 |
| 2021-03-03 | 905 | 920 | 905 | 918 | 3,000 | 918 |
| 2021-03-02 | 925 | 925 | 907 | 910 | 3,400 | 910 |
| 2021-03-01 | 921 | 921 | 907 | 915 | 1,900 | 915 |
| 2021-02-26 | 921 | 922 | 921 | 921 | 11,600 | 921 |
| 2021-02-25 | 927 | 927 | 921 | 921 | 1,700 | 921 |
| 2021-02-24 | 922 | 922 | 908 | 909 | 5,900 | 909 |
| 2021-02-22 | 916 | 921 | 909 | 909 | 2,400 | 909 |
| 2021-02-19 | 940 | 940 | 909 | 916 | 2,900 | 916 |
| 2021-02-18 | 935 | 937 | 930 | 930 | 4,100 | 930 |
| 2021-02-17 | 949 | 949 | 940 | 940 | 3,500 | 940 |
| 2021-02-16 | 947 | 950 | 947 | 949 | 2,500 | 949 |
| 2021-02-15 | 944 | 953 | 944 | 953 | 2,900 | 953 |
| 2021-02-12 | 950 | 951 | 942 | 943 | 2,200 | 943 |
| 2021-02-10 | 937 | 945 | 936 | 942 | 2,700 | 942 |
| 2021-02-09 | 924 | 939 | 924 | 937 | 3,800 | 937 |
| 2021-02-08 | 917 | 942 | 917 | 939 | 4,100 | 939 |
| 2021-02-05 | 920 | 937 | 920 | 925 | 5,100 | 925 |
| 2021-02-04 | 932 | 938 | 930 | 933 | 1,200 | 933 |
| 2021-02-03 | 925 | 955 | 925 | 931 | 2,000 | 931 |
| 2021-02-02 | 944 | 952 | 932 | 933 | 2,800 | 933 |
| 2021-02-01 | 970 | 970 | 935 | 954 | 5,700 | 954 |
| 2021-01-29 | 970 | 971 | 960 | 965 | 11,800 | 965 |
| 2021-01-28 | 939 | 955 | 911 | 955 | 12,300 | 955 |
| 2021-01-27 | 908 | 947 | 908 | 945 | 12,500 | 945 |
| 2021-01-26 | 893 | 914 | 891 | 906 | 3,300 | 906 |
| 2021-01-25 | 885 | 902 | 885 | 897 | 4,500 | 897 |
| 2021-01-22 | 902 | 913 | 885 | 889 | 5,900 | 889 |
| 2021-01-21 | 892 | 910 | 892 | 909 | 3,700 | 909 |
| 2021-01-20 | 889 | 915 | 889 | 892 | 4,700 | 892 |
| 2021-01-19 | 902 | 905 | 870 | 887 | 5,100 | 887 |
| 2021-01-18 | 850 | 908 | 850 | 902 | 7,300 | 902 |
| 2021-01-15 | 842 | 864 | 835 | 862 | 5,600 | 862 |
| 2021-01-14 | 844 | 851 | 844 | 850 | 2,000 | 850 |
| 2021-01-13 | 841 | 853 | 841 | 853 | 3,300 | 853 |
| 2021-01-12 | 851 | 854 | 841 | 851 | 2,700 | 851 |
| 2021-01-08 | 834 | 860 | 834 | 860 | 6,400 | 860 |
| 2021-01-07 | 828 | 841 | 828 | 840 | 4,500 | 840 |
| 2021-01-06 | 838 | 838 | 821 | 834 | 3,000 | 834 |
| 2021-01-05 | 850 | 852 | 829 | 829 | 9,200 | 829 |
| 2021-01-04 | 884 | 884 | 840 | 855 | 4,500 | 855 |
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
