1866 北野建設(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
2021-04-202,5122,5232,5022,5211,3002,521
2021-04-192,5022,5102,5002,5108002,510
2021-04-162,5272,5272,5062,5063002,506
2021-04-152,4942,5202,4942,5207002,520
2021-04-142,5102,5102,4892,4892,4002,489
2021-04-132,5202,5262,5102,5192,8002,519
2021-04-122,5352,5352,5262,5261,3002,526
2021-04-092,5502,5502,5372,5373,1002,537
2021-04-082,5562,5732,5502,5632,4002,563
2021-04-072,5402,5562,5402,5563,1002,556
2021-04-062,5682,5742,5402,5403,2002,540
2021-04-052,5472,5682,5392,5681,9002,568
2021-04-022,5692,5772,5322,5602,5002,560
2021-04-012,5482,5602,5362,5502,4002,550
2021-03-312,5412,5822,5362,5366,3002,536
2021-03-302,5942,5942,5272,5277,4002,527
2021-03-292,6592,6842,6402,68410,3002,684
2021-03-262,6202,6592,6202,6594,2002,659
2021-03-252,5842,6192,5522,6156,5002,615
2021-03-242,6322,6322,5842,5845,2002,584
2021-03-232,6722,6722,6292,6323,5002,632
2021-03-222,6302,6432,6212,6415,1002,641
2021-03-192,6222,6402,6112,6405,0002,640
2021-03-182,6102,6292,5992,6127,2002,612
2021-03-172,5862,6262,5862,6174,4002,617
2021-03-162,5502,5672,5502,5673,4002,567
2021-03-152,5372,5492,5362,5414,2002,541
2021-03-122,5212,5332,5212,5215,0002,521
2021-03-112,5162,5362,5152,5314,6002,531
2021-03-102,5112,5312,5112,5174,2002,517
2021-03-092,5052,5182,5032,5182,7002,518
2021-03-082,4872,5092,4822,5084,5002,508
2021-03-052,4952,4992,4812,4994,7002,499
2021-03-042,4932,4942,4842,4941,1002,494
2021-03-032,4782,5032,4782,4932,5002,493
2021-03-022,5252,5262,4912,5074,3002,507
2021-03-012,5222,5302,4882,5255,1002,525
2021-02-262,4762,5122,4752,4973,3002,497
2021-02-252,4802,5102,4772,5006,1002,500
2021-02-242,4952,5112,4762,5114,7002,511
2021-02-222,4622,4822,4622,4781,5002,478
2021-02-192,4602,4782,4602,4672,2002,467
2021-02-182,4602,4622,4602,4621,0002,462
2021-02-172,4772,4772,4632,4653,3002,465
2021-02-162,4532,4772,4532,4772,0002,477
2021-02-152,4502,4632,4502,4533,3002,453
2021-02-122,4652,4652,4552,4552,4002,455
2021-02-102,4592,4762,4542,4562,2002,456
2021-02-092,4582,4722,4582,4591,4002,459
2021-02-082,4282,4702,4282,4624,6002,462
2021-02-052,4192,4362,4192,4273,9002,427
2021-02-042,4302,4512,4242,4332,0002,433
2021-02-032,4202,4422,4202,4362,6002,436
2021-02-022,4542,4542,4402,4401,0002,440
2021-02-012,4222,4392,4222,4252,0002,425
2021-01-292,4382,4382,4182,4221,5002,422
2021-01-282,4202,4402,4112,4175,6002,417
2021-01-272,4522,4522,4302,4332,3002,433
2021-01-262,4442,4572,4132,4138,5002,413
2021-01-252,4712,4802,4622,4621,6002,462
2021-01-222,4812,4812,4712,4711,5002,471
2021-01-212,4762,4872,4762,4811,3002,481
2021-01-202,4812,4812,4752,4767002,476
2021-01-192,5342,5342,4832,4835,2002,483
2021-01-182,4852,4982,4852,4874002,487
2021-01-152,5002,5142,4862,4862,1002,486
2021-01-142,5012,5102,5012,5081,2002,508
2021-01-132,4932,5102,4932,5101,4002,510
2021-01-122,5102,5202,4712,4934,7002,493
2021-01-082,4722,4752,4552,4657,8002,465
2021-01-072,5122,5222,4872,4893,3002,489
2021-01-062,4952,4952,4732,4762,2002,476
2021-01-052,5212,5212,4882,4881,5002,488
2021-01-042,4752,4822,4752,4825002,482

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