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
2023-05-262,9532,9802,9092,95324,0002,953
2023-05-252,9722,9922,9142,95344,3002,953
2023-05-243,0003,0402,9993,0157,3003,015
2023-05-233,0003,0152,9763,00010,7003,000
2023-05-223,0003,0252,9953,0106,7003,010
2023-05-193,0203,0903,0003,00012,3003,000
2023-05-183,0853,0852,9893,01511,7003,015
2023-05-173,0553,1153,0403,05510,4003,055
2023-05-162,9973,0402,9683,04013,8003,040
2023-05-152,9923,1302,9922,99732,6002,997
2023-05-123,3353,3353,2353,27010,5003,270
2023-05-113,2953,3353,2953,3109,0003,310
2023-05-103,3453,3553,2603,27015,0003,270
2023-05-093,3053,3503,2903,34511,0003,345
2023-05-083,2253,3153,2203,29013,9003,290
2023-05-023,2553,2753,2053,22510,5003,225
2023-05-013,2553,2653,2203,2508,6003,250
2023-04-283,2253,2453,1653,24020,9003,240
2023-04-273,1453,2353,1353,17551,4003,175
2023-04-263,0603,1353,0503,13515,7003,135
2023-04-253,1553,1953,1253,13011,5003,130
2023-04-243,1953,1953,1353,1559,0003,155
2023-04-213,1903,2203,1703,19511,7003,195
2023-04-203,2053,2053,1403,1909,0003,190
2023-04-193,1503,2103,1503,1959,5003,195
2023-04-183,1953,2303,1653,1659,3003,165
2023-04-173,2703,2703,1753,2058,0003,205
2023-04-143,2803,2803,2353,2607,7003,260
2023-04-133,2053,2953,2053,26014,6003,260
2023-04-123,2853,2853,2253,24011,0003,240
2023-04-113,2353,2753,1853,26015,6003,260
2023-04-103,1453,2403,1453,18019,2003,180
2023-04-073,1653,1803,1503,15511,4003,155
2023-04-063,1753,2253,1503,17012,3003,170
2023-04-053,2403,2403,1853,20516,0003,205
2023-04-043,3003,3203,2153,28024,9003,280
2023-04-033,3903,3903,2703,30066,3003,300
2023-03-312,9012,9602,9012,9475,4002,947
2023-03-302,9002,9212,8512,9218,7002,921
2023-03-292,9863,0402,9703,01015,9003,010
2023-03-282,9953,0102,9732,9866,1002,986
2023-03-272,9593,0252,9593,0203,6003,020
2023-03-242,9782,9832,9562,9594,7002,959
2023-03-232,9703,0102,9433,0005,1003,000
2023-03-222,9512,9842,9512,9744,7002,974
2023-03-203,0603,1302,9472,95111,8002,951
2023-03-173,0153,1353,0153,0907,6003,090
2023-03-163,0753,0752,9773,00515,0003,005
2023-03-153,1203,1503,0903,09511,5003,095
2023-03-143,1553,1603,0503,08512,6003,085
2023-03-133,1353,1603,0703,15516,6003,155
2023-03-103,1703,1753,1353,17512,1003,175
2023-03-093,1253,1753,1253,1707,6003,170
2023-03-083,0553,1503,0553,1409,0003,140
2023-03-073,0453,1103,0303,08510,2003,085
2023-03-063,0303,0652,9873,04011,8003,040
2023-03-033,0903,0903,0253,0409,9003,040
2023-03-023,0403,1353,0303,09026,7003,090
2023-03-012,9502,9892,9502,9805,1002,980
2023-02-282,9492,9562,9292,9526,6002,952
2023-02-272,9692,9802,9502,9585,8002,958
2023-02-242,8622,9642,8622,95913,4002,959
2023-02-222,9412,9412,8532,87118,0002,871
2023-02-212,9852,9942,9392,97614,4002,976
2023-02-202,9092,9862,8942,9569,2002,956
2023-02-172,8442,8942,8442,8858,5002,885
2023-02-162,9102,9302,8592,87117,6002,871
2023-02-152,9222,9422,8842,90819,6002,908
2023-02-142,8702,9352,8562,92914,2002,929
2023-02-132,7722,8732,7722,84819,4002,848
2023-02-102,7402,8612,7402,78629,8002,786
2023-02-092,7102,7512,7022,73910,6002,739
2023-02-082,7592,7592,6912,7278,8002,727
2023-02-072,7552,7602,7162,7349,5002,734
2023-02-062,7272,7542,7182,7547,9002,754
2023-02-032,6712,7272,6672,6998,2002,699
2023-02-022,7542,7542,6862,68611,4002,686
2023-02-012,7292,7422,7032,74211,2002,742
2023-01-312,6702,7152,6522,70715,5002,707
2023-01-302,6702,6922,6312,65535,3002,655
2023-01-272,6492,6932,6362,69310,0002,693
2023-01-262,6062,6272,5832,61911,7002,619
2023-01-252,5772,6052,5512,60410,9002,604
2023-01-242,5652,5792,5652,5777,7002,577
2023-01-232,5282,5902,5282,57810,8002,578
2023-01-202,4912,5262,4902,52111,9002,521
2023-01-192,4752,4912,4532,4815,7002,481
2023-01-182,4542,4762,4102,4768,6002,476
2023-01-172,4192,4482,3812,4488,8002,448
2023-01-162,4022,4202,3702,40410,5002,404
2023-01-132,4232,4232,3812,39915,7002,399
2023-01-122,4422,4582,3942,41311,7002,413
2023-01-112,4602,4652,4442,4596,8002,459
2023-01-102,4942,5052,4312,4475,5002,447
2023-01-062,4292,4832,4292,4696,6002,469
2023-01-052,4632,4702,4352,4375,6002,437
2023-01-042,5162,5162,4562,4676,2002,467

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