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 |
---|---|---|---|---|---|---|
2023-02-08 | 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