1866 北野建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,6702,7432,6432,7437,7002,743
2020-11-262,6692,6692,6432,6561,2002,656
2020-11-252,6682,7362,6542,6544,9002,654
2020-11-242,6722,6722,6482,6682,2002,668
2020-11-202,6442,6712,6442,6716002,671
2020-11-192,6742,6742,6542,6541,0002,654
2020-11-182,6762,6762,6442,6741,4002,674
2020-11-172,7082,7082,6482,6483,6002,648
2020-11-162,6632,6882,6272,6852,9002,685
2020-11-132,6202,6402,6202,6271,4002,627
2020-11-122,7382,7382,6122,6205,5002,620
2020-11-112,6412,6992,6132,6994,3002,699
2020-11-102,6032,6482,5532,5955,5002,595
2020-11-092,5412,5592,5392,5531,5002,553
2020-11-062,5192,5692,5192,5412,9002,541
2020-11-052,5212,5582,5212,5581,5002,558
2020-11-042,5302,5452,5212,5211,6002,521
2020-11-022,5382,5382,5162,5281,4002,528
2020-10-302,5682,5682,5212,5382,1002,538
2020-10-292,5962,6012,5482,5481,7002,548
2020-10-282,6212,6212,5872,5961,2002,596
2020-10-272,5992,6222,5692,6223,9002,622
2020-10-262,5682,5862,5682,5866002,586
2020-10-232,6552,6552,5812,5831,2002,583
2020-10-222,6302,6382,6012,6054,6002,605
2020-10-212,5652,5982,5652,5801,3002,580
2020-10-202,6322,6322,5662,5662,9002,566
2020-10-192,6422,6502,5962,5963,4002,596
2020-10-162,6402,6402,5852,6401,2002,640
2020-10-152,6902,6902,6492,6491,4002,649
2020-10-142,6822,6982,6802,6981,1002,698
2020-10-132,7022,7022,6822,6822002,682
2020-10-122,6822,6992,6822,6914002,691
2020-10-092,7042,7042,6822,6828002,682
2020-10-082,7262,7262,6792,6873,9002,687
2020-10-072,7312,7312,6702,7263,0002,726
2020-10-062,7802,7802,7442,7551,5002,755
2020-10-052,7512,8012,7492,7827,0002,782
2020-10-022,8212,8272,7932,8015,3002,801
2020-09-302,7952,8322,7392,7715,7002,771
2020-09-292,8442,8442,7442,7946,1002,794
2020-09-282,7222,7942,7072,7948,6002,794
2020-09-252,6892,6892,6622,6723,3002,672
2020-09-242,6872,6872,6492,6723,0002,672
2020-09-232,6162,7002,6162,6704,5002,670
2020-09-182,7002,7002,6872,6963,4002,696
2020-09-172,6992,7002,6972,7001,5002,700
2020-09-162,6932,6992,6692,6994,3002,699
2020-09-152,6252,6802,6172,6802,7002,680
2020-09-142,6062,6122,6002,6122,4002,612
2020-09-112,5792,5982,5612,5984,4002,598
2020-09-102,5752,5792,5402,5793,3002,579
2020-09-092,5372,5592,4872,5264,5002,526
2020-09-082,5192,5372,4892,5373,4002,537
2020-09-072,4732,5012,4732,4884,0002,488
2020-09-042,5032,6032,5032,5737,3002,573
2020-09-032,5842,5842,5032,5033,1002,503
2020-09-022,5832,5842,5612,5721,9002,572
2020-09-012,5832,5842,5622,5691,5002,569
2020-08-312,5842,5842,5672,5731,6002,573
2020-08-282,5072,5432,5072,5433,4002,543
2020-08-272,5042,5252,5002,5252,1002,525
2020-08-262,4852,4912,4802,4911,0002,491
2020-08-252,4842,4922,4842,4851,3002,485
2020-08-242,4852,4992,4712,4931,6002,493
2020-08-212,5122,5122,4852,4858002,485
2020-08-202,5012,5022,4902,4902,4002,490
2020-08-192,5032,5212,5022,5212,0002,521
2020-08-182,5302,5302,5152,5291,8002,529
2020-08-172,5212,5602,5102,5191,8002,519
2020-08-142,5882,5882,5282,5352,6002,535
2020-08-132,5432,5992,5062,5882,4002,588
2020-08-122,5302,5442,5222,5401,9002,540
2020-08-112,4962,5572,4962,5032,7002,503
2020-08-072,5292,5302,5002,5001,8002,500
2020-08-062,6242,6372,5402,5403,8002,540
2020-08-052,6232,6452,6232,6242,9002,624
2020-08-042,6692,6692,6182,6464,4002,646
2020-08-032,6212,6742,6212,6663,5002,666
2020-07-312,6742,6752,6492,6502,1002,650
2020-07-302,6602,6932,6582,6581,1002,658
2020-07-292,6562,6912,6562,6871,8002,687
2020-07-282,6712,6892,6682,6892,0002,689
2020-07-272,7132,7132,6712,6716,1002,671
2020-07-222,6882,6882,6492,6491,6002,649
2020-07-212,6692,6892,6562,6892,3002,689
2020-07-202,6902,6902,6662,6761,2002,676
2020-07-172,6282,6572,6282,6542,9002,654
2020-07-162,6222,6232,6132,6131,7002,613
2020-07-152,5722,6222,5722,6222,6002,622
2020-07-142,6292,6292,5562,5905,8002,590
2020-07-132,5592,6252,5522,6252,2002,625
2020-07-102,6492,6662,5262,5574,8002,557
2020-07-092,6792,6792,6502,6502,5002,650
2020-07-082,6982,7172,6622,66312,3002,663
2020-07-072,6562,6672,6562,6678002,667
2020-07-062,6682,6762,6682,6761,5002,676
2020-07-032,6742,6742,6532,6712,2002,671
2020-07-022,6862,6862,6512,6744,4002,674
2020-07-012,6802,6932,6522,6586,2002,658
2020-06-302,6882,6912,6702,6802,6002,680
2020-06-292,6902,6942,6762,6789,6002,678
2020-06-262,6212,6672,6202,6673,1002,667
2020-06-252,6212,6382,6212,6212,3002,621
2020-06-242,6132,6412,6132,6321,6002,632
2020-06-232,6562,6602,6162,6164,0002,616
2020-06-222,6612,6632,6602,6622,2002,662
2020-06-192,6472,6582,6462,6581,2002,658
2020-06-182,6702,6702,6472,6471,6002,647
2020-06-172,6332,6702,6332,6702,9002,670
2020-06-162,5622,6502,5622,6504,0002,650
2020-06-152,5582,6072,5582,5607002,560
2020-06-122,6312,6362,5432,5579,9002,557
2020-06-112,6442,6502,6422,6422,6002,642
2020-06-102,6502,6502,6352,6482,4002,648
2020-06-092,6882,6942,6742,6742,6002,674
2020-06-082,6782,6812,6642,6812,4002,681
2020-06-052,6762,6782,6622,6782,8002,678
2020-06-042,6702,6702,6662,6692,2002,669
2020-06-032,6552,6672,6532,6533,5002,653
2020-06-022,6442,6552,6382,6553,0002,655
2020-06-012,6332,6332,6212,6217002,621
2020-05-292,6552,6712,6332,6333,3002,633
2020-05-282,6402,6682,6222,6516,4002,651
2020-05-272,6352,6392,6172,6282,9002,628
2020-05-262,6352,6352,6132,6164,2002,616
2020-05-252,6302,6392,6252,6371,3002,637
2020-05-222,6392,6392,6202,6301,1002,630
2020-05-212,6322,6452,6212,6363,0002,636
2020-05-202,6152,6292,6082,6255,2002,625
2020-05-192,6132,6152,5872,6153,3002,615
2020-05-182,5682,5802,5682,5771,1002,577
2020-05-152,5672,5952,5672,5682,6002,568
2020-05-142,5892,6042,5412,5413,0002,541
2020-05-132,5902,6002,5892,5892,7002,589
2020-05-122,5432,5932,5422,5932,4002,593
2020-05-112,5332,5702,5302,5661,7002,566
2020-05-082,5352,5352,5102,5331,7002,533
2020-05-072,5502,5502,4912,5353,4002,535
2020-05-012,5672,5962,5312,5353,5002,535
2020-04-302,4812,5942,4812,5886,0002,588
2020-04-282,4292,4772,4292,4773,5002,477
2020-04-272,3992,4192,3772,4194,1002,419
2020-04-242,3872,3892,3652,3733,8002,373
2020-04-232,3952,4572,3832,4053,9002,405
2020-04-222,3852,4562,3782,4457,7002,445
2020-04-212,4402,4652,3992,4655,1002,465
2020-04-202,5752,5752,4422,4524,0002,452
2020-04-172,5482,6112,5452,5587,5002,558
2020-04-162,4882,5492,4582,5494,3002,549
2020-04-152,5092,5312,4712,4714,8002,471
2020-04-142,5382,5382,4962,5236,1002,523
2020-04-132,5082,5082,4622,5012,3002,501
2020-04-102,4442,4822,4132,4824,3002,482
2020-04-092,3662,4382,3622,4383,8002,438
2020-04-082,3172,3942,3172,3708,3002,370
2020-04-072,3012,3482,2302,34210,4002,342
2020-04-062,2052,3102,2052,3006,5002,300
2020-04-032,2892,3872,1952,1958,4002,195
2020-04-022,3982,3982,3232,3396,6002,339
2020-04-012,5292,5292,4082,4176,6002,417
2020-03-312,6232,6232,4702,53510,1002,535
2020-03-302,5802,6622,5282,62317,0002,623
2020-03-272,7192,7882,6432,77021,0002,770
2020-03-262,5002,6942,4722,69026,1002,690
2020-03-252,4002,4922,4002,49215,6002,492
2020-03-242,4052,4052,3452,4009,4002,400
2020-03-232,3482,4082,2022,40512,9002,405
2020-03-192,2702,3632,2702,3638,8002,363
2020-03-182,3522,4372,2372,2648,3002,264
2020-03-172,1152,3652,0302,35222,4002,352
2020-03-162,1612,2252,1112,11511,9002,115
2020-03-132,0962,1932,0462,13424,0002,134
2020-03-122,3422,3422,2132,24823,5002,248
2020-03-112,3722,4272,3592,36511,5002,365
2020-03-102,2502,3852,1542,37221,9002,372
2020-03-092,3522,4132,2912,30039,9002,300
2020-03-062,3862,4362,3412,40025,5002,400
2020-03-052,3912,4552,3332,43624,1002,436
2020-03-042,3202,3922,2982,38014,3002,380
2020-03-032,4932,4932,3402,35516,5002,355
2020-03-022,3712,4932,3712,47310,2002,473
2020-02-282,5002,5002,4422,44219,6002,442
2020-02-272,5722,5722,4912,51013,1002,510
2020-02-262,4772,5682,4602,56717,9002,567
2020-02-252,4632,5042,4572,49814,4002,498
2020-02-212,5162,5192,5032,5133,4002,513
2020-02-202,5172,5172,4902,5106,1002,510
2020-02-192,5012,5102,4962,4993,7002,499
2020-02-182,5272,5272,4942,5016,5002,501
2020-02-172,5372,5372,4902,5145,6002,514
2020-02-142,5142,5332,4812,53312,1002,533
2020-02-132,4992,5232,4922,5147,1002,514
2020-02-122,5362,5392,4812,51120,7002,511
2020-02-102,5452,5452,5252,5304,4002,530
2020-02-072,5542,5552,5292,5458,5002,545
2020-02-062,5132,5852,5132,5547,8002,554
2020-02-052,4992,5382,4992,5263,9002,526
2020-02-042,5032,5222,5032,5162,4002,516
2020-02-032,4902,5252,4902,5034,1002,503
2020-01-312,5352,5562,5082,5137,5002,513
2020-01-302,5022,5442,4962,5448,6002,544
2020-01-292,5162,5282,4992,5005,3002,500
2020-01-282,5012,5292,4802,5146,6002,514
2020-01-272,5642,5642,5102,5199,6002,519
2020-01-242,6002,6032,5442,57018,1002,570
2020-01-232,6172,6362,6002,6005,8002,600
2020-01-222,6412,6582,6152,6189,8002,618
2020-01-212,6242,6462,5862,6415,9002,641
2020-01-202,5762,6162,5762,6066,1002,606
2020-01-172,5652,5792,5632,5633,7002,563
2020-01-162,5862,5882,5622,5659,2002,565
2020-01-152,5752,6082,5692,5928,3002,592
2020-01-142,5742,5962,5602,5816,6002,581
2020-01-102,6082,6082,5732,5862,7002,586
2020-01-092,5732,6042,5682,5866,6002,586
2020-01-082,6042,6312,5602,57011,8002,570
2020-01-072,6102,6482,6102,6296,5002,629
2020-01-062,6182,6182,5852,6029,8002,602

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