1866 北野建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,895 | 3,900 | 3,600 | 3,735 | 15,900 | 3,735 |
| 2025-04-03 | 3,925 | 3,975 | 3,875 | 3,920 | 5,500 | 3,920 |
| 2025-04-02 | 4,070 | 4,080 | 3,965 | 4,000 | 19,000 | 4,000 |
| 2025-04-01 | 4,120 | 4,180 | 4,100 | 4,120 | 4,100 | 4,120 |
| 2025-03-31 | 4,110 | 4,125 | 4,025 | 4,120 | 7,800 | 4,120 |
| 2025-03-28 | 4,100 | 4,185 | 4,100 | 4,125 | 3,000 | 4,125 |
| 2025-03-27 | 4,335 | 4,335 | 4,190 | 4,190 | 3,700 | 4,190 |
| 2025-03-26 | 4,280 | 4,325 | 4,205 | 4,315 | 7,400 | 4,315 |
| 2025-03-25 | 4,215 | 4,250 | 4,210 | 4,210 | 1,800 | 4,210 |
| 2025-03-24 | 4,365 | 4,365 | 4,205 | 4,210 | 5,600 | 4,210 |
| 2025-03-21 | 4,330 | 4,365 | 4,255 | 4,295 | 7,800 | 4,295 |
| 2025-03-19 | 4,235 | 4,365 | 4,200 | 4,365 | 6,400 | 4,365 |
| 2025-03-18 | 4,200 | 4,265 | 4,200 | 4,210 | 3,600 | 4,210 |
| 2025-03-17 | 4,245 | 4,245 | 4,180 | 4,190 | 2,700 | 4,190 |
| 2025-03-14 | 4,150 | 4,280 | 4,150 | 4,165 | 7,300 | 4,165 |
| 2025-03-13 | 4,200 | 4,200 | 4,150 | 4,155 | 2,500 | 4,155 |
| 2025-03-12 | 4,140 | 4,175 | 4,140 | 4,165 | 1,100 | 4,165 |
| 2025-03-11 | 4,270 | 4,270 | 4,155 | 4,165 | 4,400 | 4,165 |
| 2025-03-10 | 4,370 | 4,380 | 4,265 | 4,275 | 4,800 | 4,275 |
| 2025-03-07 | 4,225 | 4,395 | 4,200 | 4,310 | 7,500 | 4,310 |
| 2025-03-06 | 4,250 | 4,285 | 4,230 | 4,250 | 4,200 | 4,250 |
| 2025-03-05 | 4,255 | 4,280 | 4,250 | 4,250 | 2,000 | 4,250 |
| 2025-03-04 | 4,270 | 4,300 | 4,250 | 4,265 | 3,700 | 4,265 |
| 2025-03-03 | 4,330 | 4,330 | 4,250 | 4,255 | 4,200 | 4,255 |
| 2025-02-28 | 4,265 | 4,265 | 4,195 | 4,195 | 4,600 | 4,195 |
| 2025-02-27 | 4,160 | 4,305 | 4,120 | 4,255 | 4,600 | 4,255 |
| 2025-02-26 | 4,115 | 4,150 | 4,110 | 4,150 | 2,400 | 4,150 |
| 2025-02-25 | 4,100 | 4,180 | 4,055 | 4,100 | 4,300 | 4,100 |
| 2025-02-21 | 4,070 | 4,090 | 4,045 | 4,090 | 2,400 | 4,090 |
| 2025-02-20 | 4,135 | 4,135 | 4,025 | 4,070 | 6,300 | 4,070 |
| 2025-02-19 | 4,205 | 4,260 | 4,150 | 4,160 | 3,800 | 4,160 |
| 2025-02-18 | 4,160 | 4,235 | 4,160 | 4,210 | 2,600 | 4,210 |
| 2025-02-17 | 4,240 | 4,240 | 4,170 | 4,195 | 1,200 | 4,195 |
| 2025-02-14 | 4,325 | 4,325 | 4,185 | 4,250 | 4,000 | 4,250 |
| 2025-02-13 | 4,100 | 4,340 | 4,065 | 4,340 | 27,600 | 4,340 |
| 2025-02-12 | 4,505 | 4,565 | 4,440 | 4,450 | 11,500 | 4,450 |
| 2025-02-10 | 4,435 | 4,505 | 4,325 | 4,455 | 15,400 | 4,455 |
| 2025-02-07 | 4,450 | 4,450 | 4,385 | 4,390 | 1,400 | 4,390 |
| 2025-02-06 | 4,295 | 4,415 | 4,295 | 4,410 | 3,800 | 4,410 |
| 2025-02-05 | 4,320 | 4,365 | 4,275 | 4,335 | 3,900 | 4,335 |
| 2025-02-04 | 4,350 | 4,410 | 4,315 | 4,315 | 5,300 | 4,315 |
| 2025-02-03 | 4,355 | 4,450 | 4,235 | 4,390 | 11,800 | 4,390 |
| 2025-01-31 | 4,085 | 4,465 | 4,060 | 4,425 | 32,800 | 4,425 |
| 2025-01-30 | 4,015 | 4,130 | 3,970 | 3,985 | 63,800 | 3,985 |
| 2025-01-29 | 3,970 | 4,095 | 3,970 | 4,055 | 7,900 | 4,055 |
| 2025-01-28 | 4,005 | 4,010 | 3,955 | 3,965 | 7,900 | 3,965 |
| 2025-01-27 | 4,035 | 4,045 | 4,010 | 4,010 | 5,400 | 4,010 |
| 2025-01-24 | 4,010 | 4,080 | 4,010 | 4,035 | 4,400 | 4,035 |
| 2025-01-23 | 4,010 | 4,080 | 4,005 | 4,005 | 4,400 | 4,005 |
| 2025-01-22 | 4,005 | 4,045 | 3,990 | 4,020 | 12,200 | 4,020 |
| 2025-01-21 | 3,990 | 4,070 | 3,990 | 4,005 | 5,700 | 4,005 |
| 2025-01-20 | 3,970 | 4,050 | 3,970 | 3,990 | 5,400 | 3,990 |
| 2025-01-17 | 3,920 | 3,975 | 3,865 | 3,970 | 9,700 | 3,970 |
| 2025-01-16 | 4,025 | 4,065 | 3,900 | 3,905 | 12,000 | 3,905 |
| 2025-01-15 | 4,050 | 4,100 | 4,025 | 4,025 | 4,400 | 4,025 |
| 2025-01-14 | 4,160 | 4,190 | 4,035 | 4,095 | 6,100 | 4,095 |
| 2025-01-10 | 4,215 | 4,225 | 4,130 | 4,160 | 2,900 | 4,160 |
| 2025-01-09 | 4,285 | 4,310 | 4,235 | 4,235 | 2,600 | 4,235 |
| 2025-01-08 | 4,385 | 4,385 | 4,275 | 4,275 | 3,600 | 4,275 |
| 2025-01-07 | 4,400 | 4,400 | 4,310 | 4,360 | 3,300 | 4,360 |
| 2025-01-06 | 4,585 | 4,585 | 4,300 | 4,305 | 6,300 | 4,305 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1987-12-24]1株→1.15株 [1986-06-26]1株→1.15株