9872 北恵(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	860	877	845	865	272,500	865
2023-12-28	832	846	810	830	134,900	830
2023-12-27	818	833	817	833	47,700	833
2023-12-26	810	817	810	817	23,200	817
2023-12-25	818	820	812	814	11,500	814
2023-12-22	812	821	812	817	19,400	817
2023-12-21	811	814	807	814	15,100	814
2023-12-20	815	820	812	813	16,200	813
2023-12-19	813	816	808	815	18,000	815
2023-12-18	816	817	811	813	8,300	813
2023-12-15	810	823	810	819	16,200	819
2023-12-14	826	826	807	810	24,400	810
2023-12-13	833	833	823	826	16,400	826
2023-12-12	835	843	826	828	42,200	828
2023-12-11	818	833	818	833	36,900	833
2023-12-08	819	825	811	818	50,400	818
2023-12-07	832	832	822	824	16,100	824
2023-12-06	823	834	823	834	22,300	834
2023-12-05	828	834	821	823	26,200	823
2023-12-04	833	839	826	831	43,100	831
2023-12-01	835	836	826	834	27,100	834
2023-11-30	818	831	815	830	37,900	830
2023-11-29	832	845	821	822	103,600	822
2023-11-28	868	868	855	862	70,200	862
2023-11-27	872	872	854	861	68,500	861
2023-11-24	840	865	840	865	84,800	865
2023-11-22	856	859	832	840	101,200	840
2023-11-21	906	906	860	860	106,600	860
2023-11-20	906	916	886	886	136,800	886
2023-11-17	911	927	903	920	340,600	920
2023-11-16	1,006	1,012	995	995	199,700	995
2023-11-15	1,015	1,015	1,003	1,005	92,700	1,005
2023-11-14	1,003	1,024	1,003	1,006	84,000	1,006
2023-11-13	1,000	1,005	994	998	92,000	998
2023-11-10	982	996	977	995	47,600	995
2023-11-09	982	984	972	984	47,000	984
2023-11-08	1,003	1,003	971	982	78,100	982
2023-11-07	998	1,008	993	1,000	69,000	1,000
2023-11-06	1,009	1,009	982	999	131,500	999
2023-11-02	983	994	960	967	154,300	967
2023-11-01	980	1,000	960	979	201,600	979
2023-10-31	960	971	951	971	106,600	971
2023-10-30	935	969	933	951	143,800	951
2023-10-27	916	930	916	929	68,100	929
2023-10-26	930	938	913	916	91,400	916
2023-10-25	922	945	922	935	34,900	935
2023-10-24	929	934	905	925	58,000	925
2023-10-23	959	959	934	937	40,600	937
2023-10-20	957	964	952	959	26,000	959
2023-10-19	979	979	957	964	34,700	964
2023-10-18	969	985	969	980	24,500	980
2023-10-17	955	973	955	968	30,400	968
2023-10-16	975	975	955	955	40,500	955
2023-10-13	999	1,007	975	975	47,200	975
2023-10-12	988	1,000	988	1,000	23,800	1,000
2023-10-11	996	1,008	984	988	32,900	988
2023-10-10	980	1,016	980	995	44,500	995
2023-10-06	950	999	950	978	64,300	978
2023-10-05	919	951	916	938	41,400	938
2023-10-04	968	968	900	909	89,600	909
2023-10-03	970	1,006	970	977	67,000	977
2023-10-02	961	996	961	979	48,000	979
2023-09-29	982	982	954	968	21,900	968
2023-09-28	935	968	935	960	35,900	960
2023-09-27	928	933	906	933	23,200	933
2023-09-26	941	941	924	928	19,300	928
2023-09-25	932	945	931	941	18,800	941
2023-09-22	911	938	906	927	20,400	927
2023-09-21	915	918	903	910	9,700	910
2023-09-20	902	916	892	916	22,200	916
2023-09-19	892	908	892	908	16,100	908
2023-09-15	885	898	884	889	16,300	889
2023-09-14	875	886	873	885	8,700	885
2023-09-13	863	874	863	869	6,200	869
2023-09-12	858	866	854	865	12,800	865
2023-09-11	882	883	860	862	19,800	862
2023-09-08	875	884	875	880	15,900	880
2023-09-07	862	877	862	875	14,900	875
2023-09-06	855	862	855	862	6,500	862
2023-09-05	860	862	852	855	16,700	855
2023-09-04	861	862	856	860	15,600	860
2023-09-01	849	856	849	856	9,200	856
2023-08-31	841	847	837	847	15,100	847
2023-08-30	833	840	831	833	21,300	833
2023-08-29	828	833	822	825	14,300	825
2023-08-28	814	826	810	820	19,200	820
2023-08-25	809	812	804	807	9,300	807
2023-08-24	803	809	800	809	8,100	809
2023-08-23	801	802	796	799	5,900	799
2023-08-22	803	803	795	798	2,500	798
2023-08-21	796	798	795	796	4,700	796
2023-08-18	794	800	794	796	6,400	796
2023-08-17	794	795	790	793	7,600	793
2023-08-16	801	804	800	801	2,900	801
2023-08-15	799	803	799	800	1,900	800
2023-08-14	795	801	795	798	4,300	798
2023-08-10	797	800	797	797	6,100	797
2023-08-09	793	796	792	794	1,300	794
2023-08-08	800	802	792	792	8,700	792
2023-08-07	800	802	794	800	7,300	800
2023-08-04	796	802	791	791	9,000	791
2023-08-03	800	803	793	794	9,900	794
2023-08-02	808	808	797	804	7,900	804
2023-08-01	799	807	799	800	6,500	800
2023-07-31	805	807	795	797	5,300	797
2023-07-28	803	803	792	793	18,000	793
2023-07-27	797	803	797	803	8,700	803
2023-07-26	798	801	796	797	6,700	797
2023-07-25	799	799	794	795	3,000	795
2023-07-24	785	799	785	799	15,100	799
2023-07-21	782	787	781	785	5,400	785
2023-07-20	788	790	780	783	16,000	783
2023-07-19	771	785	771	783	12,100	783
2023-07-18	770	774	768	770	9,900	770
2023-07-14	782	782	769	770	8,100	770
2023-07-13	780	787	772	772	11,900	772
2023-07-12	785	789	778	778	6,400	778
2023-07-11	778	794	777	789	17,100	789
2023-07-10	778	782	777	778	12,200	778
2023-07-07	791	791	777	779	26,200	779
2023-07-06	800	800	792	792	19,000	792
2023-07-05	800	808	797	802	23,500	802
2023-07-04	818	818	791	800	82,700	800
2023-07-03	766	820	766	819	145,500	819
2023-06-30	765	768	761	768	14,200	768
2023-06-29	757	764	757	762	19,800	762
2023-06-28	753	757	753	756	12,300	756
2023-06-27	753	754	752	752	11,500	752
2023-06-26	750	755	750	753	8,300	753
2023-06-23	749	753	748	750	6,900	750
2023-06-22	752	755	748	748	9,200	748
2023-06-21	754	755	751	751	5,900	751
2023-06-20	751	756	750	756	10,300	756
2023-06-19	751	755	751	751	6,300	751
2023-06-16	744	753	744	750	7,300	750
2023-06-15	748	748	742	744	6,400	744
2023-06-14	736	744	736	738	8,700	738
2023-06-13	736	739	735	735	5,800	735
2023-06-12	735	736	733	735	2,600	735
2023-06-09	730	731	728	731	8,200	731
2023-06-08	733	733	727	727	3,600	727
2023-06-07	735	737	727	728	7,400	728
2023-06-06	735	735	733	735	1,900	735
2023-06-05	730	734	728	733	6,800	733
2023-06-02	729	734	726	726	8,800	726
2023-06-01	730	733	729	729	4,700	729
2023-05-31	731	736	727	727	10,300	727
2023-05-30	744	744	734	734	6,800	734
2023-05-29	745	746	739	740	5,500	740
2023-05-26	744	744	738	738	5,800	738
2023-05-25	738	744	738	744	5,000	744
2023-05-24	742	742	730	738	11,000	738
2023-05-23	758	758	740	743	16,200	743
2023-05-22	759	762	758	762	4,300	762
2023-05-19	753	760	752	754	7,200	754
2023-05-18	760	763	750	753	9,800	753
2023-05-17	764	769	764	764	7,300	764
2023-05-16	754	769	754	768	10,200	768
2023-05-15	762	762	752	758	7,300	758
2023-05-12	757	762	757	762	10,800	762
2023-05-11	752	760	752	756	8,700	756
2023-05-10	750	754	746	752	15,500	752
2023-05-09	749	750	745	750	5,000	750
2023-05-08	747	747	745	747	2,200	747
2023-05-02	746	748	743	745	4,700	745
2023-05-01	746	748	742	742	6,800	742
2023-04-28	737	747	735	746	12,000	746
2023-04-27	740	749	737	737	38,700	737
2023-04-26	747	747	740	740	7,800	740
2023-04-25	740	747	739	747	14,300	747
2023-04-24	736	740	736	738	5,500	738
2023-04-21	733	735	730	734	8,400	734
2023-04-20	732	735	732	733	5,800	733
2023-04-19	731	733	730	731	4,000	731
2023-04-18	735	735	732	732	5,200	732
2023-04-17	728	733	728	731	10,500	731
2023-04-14	727	731	727	727	7,700	727
2023-04-13	732	732	725	727	4,900	727
2023-04-12	726	730	722	729	10,900	729
2023-04-11	729	730	722	725	7,700	725
2023-04-10	722	729	722	729	5,900	729
2023-04-07	723	729	721	721	8,600	721
2023-04-06	742	742	721	722	23,300	722
2023-04-05	733	745	731	742	39,100	742
2023-04-04	729	733	725	730	40,000	730
2023-04-03	722	729	722	724	39,700	724
2023-03-31	715	722	715	722	14,900	722
2023-03-30	717	720	711	715	11,400	715
2023-03-29	715	715	706	714	15,100	714
2023-03-28	711	712	707	708	8,500	708
2023-03-27	705	711	705	711	8,100	711
2023-03-24	715	715	705	705	9,500	705
2023-03-23	706	718	706	715	10,800	715
2023-03-22	702	710	702	707	6,400	707
2023-03-20	704	710	700	700	11,400	700
2023-03-17	706	711	701	704	6,700	704
2023-03-16	702	707	699	705	16,300	705
2023-03-15	710	711	703	708	8,700	708
2023-03-14	713	713	700	706	18,400	706
2023-03-13	715	718	712	715	10,300	715
2023-03-10	723	723	715	721	9,800	721
2023-03-09	723	724	717	723	12,900	723
2023-03-08	718	724	717	723	20,700	723
2023-03-07	716	719	714	718	15,500	718
2023-03-06	711	716	710	714	13,100	714
2023-03-03	707	713	702	704	21,100	704
2023-03-02	716	716	706	706	9,300	706
2023-03-01	714	717	711	715	10,200	715
2023-02-28	716	721	710	714	27,800	714
2023-02-27	702	716	702	716	24,100	716
2023-02-24	703	704	700	702	5,300	702
2023-02-22	698	701	698	700	5,100	700
2023-02-21	697	704	697	701	8,200	701
2023-02-20	700	704	698	699	6,800	699
2023-02-17	701	703	698	698	5,600	698
2023-02-16	694	702	694	701	7,200	701
2023-02-15	694	694	690	690	2,900	690
2023-02-14	691	693	684	689	11,800	689
2023-02-13	699	699	691	691	4,900	691
2023-02-10	696	702	695	695	6,600	695
2023-02-09	703	703	695	696	5,000	696
2023-02-08	690	702	690	700	34,700	700
2023-02-07	690	694	685	686	8,700	686
2023-02-06	687	690	685	690	4,700	690
2023-02-03	692	695	683	690	12,000	690
2023-02-02	687	699	685	692	21,000	692
2023-02-01	685	689	685	689	4,300	689
2023-01-31	684	686	681	681	7,400	681
2023-01-30	697	698	680	683	42,800	683
2023-01-27	687	700	683	695	30,100	695
2023-01-26	689	689	685	686	7,100	686
2023-01-25	686	694	686	689	9,100	689
2023-01-24	678	688	678	685	17,300	685
2023-01-23	670	677	666	674	24,300	674
2023-01-20	667	670	664	664	11,600	664
2023-01-19	669	669	662	662	12,200	662
2023-01-18	667	669	664	667	20,500	667
2023-01-17	661	666	661	666	14,200	666
2023-01-16	663	668	662	662	7,400	662
2023-01-13	666	669	660	661	24,100	661
2023-01-12	675	675	664	667	15,400	667
2023-01-11	674	676	670	672	14,500	672
2023-01-10	675	675	670	673	16,900	673
2023-01-06	670	672	663	670	18,700	670
2023-01-05	661	673	661	670	11,600	670
2023-01-04	663	677	660	665	41,800	665

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