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 |
---|---|---|---|---|---|---|
2021-04-20 | 2,512 | 2,523 | 2,502 | 2,521 | 1,300 | 2,521 |
2021-04-19 | 2,502 | 2,510 | 2,500 | 2,510 | 800 | 2,510 |
2021-04-16 | 2,527 | 2,527 | 2,506 | 2,506 | 300 | 2,506 |
2021-04-15 | 2,494 | 2,520 | 2,494 | 2,520 | 700 | 2,520 |
2021-04-14 | 2,510 | 2,510 | 2,489 | 2,489 | 2,400 | 2,489 |
2021-04-13 | 2,520 | 2,526 | 2,510 | 2,519 | 2,800 | 2,519 |
2021-04-12 | 2,535 | 2,535 | 2,526 | 2,526 | 1,300 | 2,526 |
2021-04-09 | 2,550 | 2,550 | 2,537 | 2,537 | 3,100 | 2,537 |
2021-04-08 | 2,556 | 2,573 | 2,550 | 2,563 | 2,400 | 2,563 |
2021-04-07 | 2,540 | 2,556 | 2,540 | 2,556 | 3,100 | 2,556 |
2021-04-06 | 2,568 | 2,574 | 2,540 | 2,540 | 3,200 | 2,540 |
2021-04-05 | 2,547 | 2,568 | 2,539 | 2,568 | 1,900 | 2,568 |
2021-04-02 | 2,569 | 2,577 | 2,532 | 2,560 | 2,500 | 2,560 |
2021-04-01 | 2,548 | 2,560 | 2,536 | 2,550 | 2,400 | 2,550 |
2021-03-31 | 2,541 | 2,582 | 2,536 | 2,536 | 6,300 | 2,536 |
2021-03-30 | 2,594 | 2,594 | 2,527 | 2,527 | 7,400 | 2,527 |
2021-03-29 | 2,659 | 2,684 | 2,640 | 2,684 | 10,300 | 2,684 |
2021-03-26 | 2,620 | 2,659 | 2,620 | 2,659 | 4,200 | 2,659 |
2021-03-25 | 2,584 | 2,619 | 2,552 | 2,615 | 6,500 | 2,615 |
2021-03-24 | 2,632 | 2,632 | 2,584 | 2,584 | 5,200 | 2,584 |
2021-03-23 | 2,672 | 2,672 | 2,629 | 2,632 | 3,500 | 2,632 |
2021-03-22 | 2,630 | 2,643 | 2,621 | 2,641 | 5,100 | 2,641 |
2021-03-19 | 2,622 | 2,640 | 2,611 | 2,640 | 5,000 | 2,640 |
2021-03-18 | 2,610 | 2,629 | 2,599 | 2,612 | 7,200 | 2,612 |
2021-03-17 | 2,586 | 2,626 | 2,586 | 2,617 | 4,400 | 2,617 |
2021-03-16 | 2,550 | 2,567 | 2,550 | 2,567 | 3,400 | 2,567 |
2021-03-15 | 2,537 | 2,549 | 2,536 | 2,541 | 4,200 | 2,541 |
2021-03-12 | 2,521 | 2,533 | 2,521 | 2,521 | 5,000 | 2,521 |
2021-03-11 | 2,516 | 2,536 | 2,515 | 2,531 | 4,600 | 2,531 |
2021-03-10 | 2,511 | 2,531 | 2,511 | 2,517 | 4,200 | 2,517 |
2021-03-09 | 2,505 | 2,518 | 2,503 | 2,518 | 2,700 | 2,518 |
2021-03-08 | 2,487 | 2,509 | 2,482 | 2,508 | 4,500 | 2,508 |
2021-03-05 | 2,495 | 2,499 | 2,481 | 2,499 | 4,700 | 2,499 |
2021-03-04 | 2,493 | 2,494 | 2,484 | 2,494 | 1,100 | 2,494 |
2021-03-03 | 2,478 | 2,503 | 2,478 | 2,493 | 2,500 | 2,493 |
2021-03-02 | 2,525 | 2,526 | 2,491 | 2,507 | 4,300 | 2,507 |
2021-03-01 | 2,522 | 2,530 | 2,488 | 2,525 | 5,100 | 2,525 |
2021-02-26 | 2,476 | 2,512 | 2,475 | 2,497 | 3,300 | 2,497 |
2021-02-25 | 2,480 | 2,510 | 2,477 | 2,500 | 6,100 | 2,500 |
2021-02-24 | 2,495 | 2,511 | 2,476 | 2,511 | 4,700 | 2,511 |
2021-02-22 | 2,462 | 2,482 | 2,462 | 2,478 | 1,500 | 2,478 |
2021-02-19 | 2,460 | 2,478 | 2,460 | 2,467 | 2,200 | 2,467 |
2021-02-18 | 2,460 | 2,462 | 2,460 | 2,462 | 1,000 | 2,462 |
2021-02-17 | 2,477 | 2,477 | 2,463 | 2,465 | 3,300 | 2,465 |
2021-02-16 | 2,453 | 2,477 | 2,453 | 2,477 | 2,000 | 2,477 |
2021-02-15 | 2,450 | 2,463 | 2,450 | 2,453 | 3,300 | 2,453 |
2021-02-12 | 2,465 | 2,465 | 2,455 | 2,455 | 2,400 | 2,455 |
2021-02-10 | 2,459 | 2,476 | 2,454 | 2,456 | 2,200 | 2,456 |
2021-02-09 | 2,458 | 2,472 | 2,458 | 2,459 | 1,400 | 2,459 |
2021-02-08 | 2,428 | 2,470 | 2,428 | 2,462 | 4,600 | 2,462 |
2021-02-05 | 2,419 | 2,436 | 2,419 | 2,427 | 3,900 | 2,427 |
2021-02-04 | 2,430 | 2,451 | 2,424 | 2,433 | 2,000 | 2,433 |
2021-02-03 | 2,420 | 2,442 | 2,420 | 2,436 | 2,600 | 2,436 |
2021-02-02 | 2,454 | 2,454 | 2,440 | 2,440 | 1,000 | 2,440 |
2021-02-01 | 2,422 | 2,439 | 2,422 | 2,425 | 2,000 | 2,425 |
2021-01-29 | 2,438 | 2,438 | 2,418 | 2,422 | 1,500 | 2,422 |
2021-01-28 | 2,420 | 2,440 | 2,411 | 2,417 | 5,600 | 2,417 |
2021-01-27 | 2,452 | 2,452 | 2,430 | 2,433 | 2,300 | 2,433 |
2021-01-26 | 2,444 | 2,457 | 2,413 | 2,413 | 8,500 | 2,413 |
2021-01-25 | 2,471 | 2,480 | 2,462 | 2,462 | 1,600 | 2,462 |
2021-01-22 | 2,481 | 2,481 | 2,471 | 2,471 | 1,500 | 2,471 |
2021-01-21 | 2,476 | 2,487 | 2,476 | 2,481 | 1,300 | 2,481 |
2021-01-20 | 2,481 | 2,481 | 2,475 | 2,476 | 700 | 2,476 |
2021-01-19 | 2,534 | 2,534 | 2,483 | 2,483 | 5,200 | 2,483 |
2021-01-18 | 2,485 | 2,498 | 2,485 | 2,487 | 400 | 2,487 |
2021-01-15 | 2,500 | 2,514 | 2,486 | 2,486 | 2,100 | 2,486 |
2021-01-14 | 2,501 | 2,510 | 2,501 | 2,508 | 1,200 | 2,508 |
2021-01-13 | 2,493 | 2,510 | 2,493 | 2,510 | 1,400 | 2,510 |
2021-01-12 | 2,510 | 2,520 | 2,471 | 2,493 | 4,700 | 2,493 |
2021-01-08 | 2,472 | 2,475 | 2,455 | 2,465 | 7,800 | 2,465 |
2021-01-07 | 2,512 | 2,522 | 2,487 | 2,489 | 3,300 | 2,489 |
2021-01-06 | 2,495 | 2,495 | 2,473 | 2,476 | 2,200 | 2,476 |
2021-01-05 | 2,521 | 2,521 | 2,488 | 2,488 | 1,500 | 2,488 |
2021-01-04 | 2,475 | 2,482 | 2,475 | 2,482 | 500 | 2,482 |
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