1866 北野建設(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
2023-05-26	2,953	2,980	2,909	2,953	24,000	2,953
2023-05-25	2,972	2,992	2,914	2,953	44,300	2,953
2023-05-24	3,000	3,040	2,999	3,015	7,300	3,015
2023-05-23	3,000	3,015	2,976	3,000	10,700	3,000
2023-05-22	3,000	3,025	2,995	3,010	6,700	3,010
2023-05-19	3,020	3,090	3,000	3,000	12,300	3,000
2023-05-18	3,085	3,085	2,989	3,015	11,700	3,015
2023-05-17	3,055	3,115	3,040	3,055	10,400	3,055
2023-05-16	2,997	3,040	2,968	3,040	13,800	3,040
2023-05-15	2,992	3,130	2,992	2,997	32,600	2,997
2023-05-12	3,335	3,335	3,235	3,270	10,500	3,270
2023-05-11	3,295	3,335	3,295	3,310	9,000	3,310
2023-05-10	3,345	3,355	3,260	3,270	15,000	3,270
2023-05-09	3,305	3,350	3,290	3,345	11,000	3,345
2023-05-08	3,225	3,315	3,220	3,290	13,900	3,290
2023-05-02	3,255	3,275	3,205	3,225	10,500	3,225
2023-05-01	3,255	3,265	3,220	3,250	8,600	3,250
2023-04-28	3,225	3,245	3,165	3,240	20,900	3,240
2023-04-27	3,145	3,235	3,135	3,175	51,400	3,175
2023-04-26	3,060	3,135	3,050	3,135	15,700	3,135
2023-04-25	3,155	3,195	3,125	3,130	11,500	3,130
2023-04-24	3,195	3,195	3,135	3,155	9,000	3,155
2023-04-21	3,190	3,220	3,170	3,195	11,700	3,195
2023-04-20	3,205	3,205	3,140	3,190	9,000	3,190
2023-04-19	3,150	3,210	3,150	3,195	9,500	3,195
2023-04-18	3,195	3,230	3,165	3,165	9,300	3,165
2023-04-17	3,270	3,270	3,175	3,205	8,000	3,205
2023-04-14	3,280	3,280	3,235	3,260	7,700	3,260
2023-04-13	3,205	3,295	3,205	3,260	14,600	3,260
2023-04-12	3,285	3,285	3,225	3,240	11,000	3,240
2023-04-11	3,235	3,275	3,185	3,260	15,600	3,260
2023-04-10	3,145	3,240	3,145	3,180	19,200	3,180
2023-04-07	3,165	3,180	3,150	3,155	11,400	3,155
2023-04-06	3,175	3,225	3,150	3,170	12,300	3,170
2023-04-05	3,240	3,240	3,185	3,205	16,000	3,205
2023-04-04	3,300	3,320	3,215	3,280	24,900	3,280
2023-04-03	3,390	3,390	3,270	3,300	66,300	3,300
2023-03-31	2,901	2,960	2,901	2,947	5,400	2,947
2023-03-30	2,900	2,921	2,851	2,921	8,700	2,921
2023-03-29	2,986	3,040	2,970	3,010	15,900	3,010
2023-03-28	2,995	3,010	2,973	2,986	6,100	2,986
2023-03-27	2,959	3,025	2,959	3,020	3,600	3,020
2023-03-24	2,978	2,983	2,956	2,959	4,700	2,959
2023-03-23	2,970	3,010	2,943	3,000	5,100	3,000
2023-03-22	2,951	2,984	2,951	2,974	4,700	2,974
2023-03-20	3,060	3,130	2,947	2,951	11,800	2,951
2023-03-17	3,015	3,135	3,015	3,090	7,600	3,090
2023-03-16	3,075	3,075	2,977	3,005	15,000	3,005
2023-03-15	3,120	3,150	3,090	3,095	11,500	3,095
2023-03-14	3,155	3,160	3,050	3,085	12,600	3,085
2023-03-13	3,135	3,160	3,070	3,155	16,600	3,155
2023-03-10	3,170	3,175	3,135	3,175	12,100	3,175
2023-03-09	3,125	3,175	3,125	3,170	7,600	3,170
2023-03-08	3,055	3,150	3,055	3,140	9,000	3,140
2023-03-07	3,045	3,110	3,030	3,085	10,200	3,085
2023-03-06	3,030	3,065	2,987	3,040	11,800	3,040
2023-03-03	3,090	3,090	3,025	3,040	9,900	3,040
2023-03-02	3,040	3,135	3,030	3,090	26,700	3,090
2023-03-01	2,950	2,989	2,950	2,980	5,100	2,980
2023-02-28	2,949	2,956	2,929	2,952	6,600	2,952
2023-02-27	2,969	2,980	2,950	2,958	5,800	2,958
2023-02-24	2,862	2,964	2,862	2,959	13,400	2,959
2023-02-22	2,941	2,941	2,853	2,871	18,000	2,871
2023-02-21	2,985	2,994	2,939	2,976	14,400	2,976
2023-02-20	2,909	2,986	2,894	2,956	9,200	2,956
2023-02-17	2,844	2,894	2,844	2,885	8,500	2,885
2023-02-16	2,910	2,930	2,859	2,871	17,600	2,871
2023-02-15	2,922	2,942	2,884	2,908	19,600	2,908
2023-02-14	2,870	2,935	2,856	2,929	14,200	2,929
2023-02-13	2,772	2,873	2,772	2,848	19,400	2,848
2023-02-10	2,740	2,861	2,740	2,786	29,800	2,786
2023-02-09	2,710	2,751	2,702	2,739	10,600	2,739
2023-02-08	2,759	2,759	2,691	2,727	8,800	2,727
2023-02-07	2,755	2,760	2,716	2,734	9,500	2,734
2023-02-06	2,727	2,754	2,718	2,754	7,900	2,754
2023-02-03	2,671	2,727	2,667	2,699	8,200	2,699
2023-02-02	2,754	2,754	2,686	2,686	11,400	2,686
2023-02-01	2,729	2,742	2,703	2,742	11,200	2,742
2023-01-31	2,670	2,715	2,652	2,707	15,500	2,707
2023-01-30	2,670	2,692	2,631	2,655	35,300	2,655
2023-01-27	2,649	2,693	2,636	2,693	10,000	2,693
2023-01-26	2,606	2,627	2,583	2,619	11,700	2,619
2023-01-25	2,577	2,605	2,551	2,604	10,900	2,604
2023-01-24	2,565	2,579	2,565	2,577	7,700	2,577
2023-01-23	2,528	2,590	2,528	2,578	10,800	2,578
2023-01-20	2,491	2,526	2,490	2,521	11,900	2,521
2023-01-19	2,475	2,491	2,453	2,481	5,700	2,481
2023-01-18	2,454	2,476	2,410	2,476	8,600	2,476
2023-01-17	2,419	2,448	2,381	2,448	8,800	2,448
2023-01-16	2,402	2,420	2,370	2,404	10,500	2,404
2023-01-13	2,423	2,423	2,381	2,399	15,700	2,399
2023-01-12	2,442	2,458	2,394	2,413	11,700	2,413
2023-01-11	2,460	2,465	2,444	2,459	6,800	2,459
2023-01-10	2,494	2,505	2,431	2,447	5,500	2,447
2023-01-06	2,429	2,483	2,429	2,469	6,600	2,469
2023-01-05	2,463	2,470	2,435	2,437	5,600	2,437
2023-01-04	2,516	2,516	2,456	2,467	6,200	2,467

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