1866 北野建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,425 | 3,480 | 3,380 | 3,480 | 7,300 | 3,480 |
| 2024-04-24 | 3,325 | 3,450 | 3,325 | 3,425 | 10,900 | 3,425 |
| 2024-04-23 | 3,315 | 3,350 | 3,300 | 3,320 | 8,100 | 3,320 |
| 2024-04-22 | 3,250 | 3,330 | 3,250 | 3,315 | 8,800 | 3,315 |
| 2024-04-19 | 3,245 | 3,255 | 3,180 | 3,220 | 6,700 | 3,220 |
| 2024-04-18 | 3,225 | 3,300 | 3,225 | 3,270 | 5,600 | 3,270 |
| 2024-04-17 | 3,275 | 3,275 | 3,210 | 3,225 | 5,200 | 3,225 |
| 2024-04-16 | 3,350 | 3,365 | 3,275 | 3,275 | 9,200 | 3,275 |
| 2024-04-15 | 3,400 | 3,440 | 3,355 | 3,415 | 8,300 | 3,415 |
| 2024-04-12 | 3,480 | 3,500 | 3,410 | 3,420 | 8,200 | 3,420 |
| 2024-04-11 | 3,485 | 3,525 | 3,435 | 3,490 | 6,200 | 3,490 |
| 2024-04-10 | 3,465 | 3,540 | 3,450 | 3,505 | 13,500 | 3,505 |
| 2024-04-09 | 3,505 | 3,530 | 3,470 | 3,500 | 9,200 | 3,500 |
| 2024-04-08 | 3,515 | 3,590 | 3,505 | 3,505 | 5,900 | 3,505 |
| 2024-04-05 | 3,560 | 3,630 | 3,520 | 3,525 | 5,600 | 3,525 |
| 2024-04-04 | 3,565 | 3,595 | 3,565 | 3,585 | 2,400 | 3,585 |
| 2024-04-03 | 3,505 | 3,630 | 3,505 | 3,630 | 3,100 | 3,630 |
| 2024-04-02 | 3,645 | 3,650 | 3,525 | 3,540 | 4,400 | 3,540 |
| 2024-04-01 | 3,785 | 3,785 | 3,600 | 3,600 | 6,200 | 3,600 |
| 2024-03-29 | 3,605 | 3,795 | 3,515 | 3,785 | 15,700 | 3,785 |
| 2024-03-28 | 3,760 | 3,760 | 3,605 | 3,610 | 5,700 | 3,610 |
| 2024-03-27 | 3,760 | 3,780 | 3,720 | 3,725 | 11,500 | 3,725 |
| 2024-03-26 | 3,760 | 3,765 | 3,715 | 3,740 | 5,100 | 3,740 |
| 2024-03-25 | 3,700 | 3,775 | 3,695 | 3,725 | 7,800 | 3,725 |
| 2024-03-22 | 3,750 | 3,755 | 3,685 | 3,750 | 7,300 | 3,750 |
| 2024-03-21 | 3,595 | 3,710 | 3,595 | 3,710 | 12,700 | 3,710 |
| 2024-03-19 | 3,590 | 3,595 | 3,560 | 3,560 | 6,100 | 3,560 |
| 2024-03-18 | 3,575 | 3,575 | 3,485 | 3,505 | 6,900 | 3,505 |
| 2024-03-15 | 3,475 | 3,505 | 3,450 | 3,480 | 7,100 | 3,480 |
| 2024-03-14 | 3,415 | 3,520 | 3,415 | 3,475 | 6,900 | 3,475 |
| 2024-03-13 | 3,390 | 3,450 | 3,390 | 3,435 | 7,400 | 3,435 |
| 2024-03-12 | 3,325 | 3,390 | 3,325 | 3,385 | 5,200 | 3,385 |
| 2024-03-11 | 3,225 | 3,325 | 3,225 | 3,320 | 6,200 | 3,320 |
| 2024-03-08 | 3,230 | 3,300 | 3,215 | 3,240 | 7,300 | 3,240 |
| 2024-03-07 | 3,245 | 3,275 | 3,215 | 3,215 | 5,000 | 3,215 |
| 2024-03-06 | 3,215 | 3,240 | 3,210 | 3,220 | 4,700 | 3,220 |
| 2024-03-05 | 3,235 | 3,235 | 3,205 | 3,230 | 5,200 | 3,230 |
| 2024-03-04 | 3,200 | 3,235 | 3,200 | 3,220 | 6,600 | 3,220 |
| 2024-03-01 | 3,175 | 3,220 | 3,175 | 3,200 | 6,600 | 3,200 |
| 2024-02-29 | 3,165 | 3,185 | 3,150 | 3,175 | 4,800 | 3,175 |
| 2024-02-28 | 3,125 | 3,140 | 3,100 | 3,125 | 4,500 | 3,125 |
| 2024-02-27 | 3,165 | 3,170 | 3,105 | 3,110 | 6,600 | 3,110 |
| 2024-02-26 | 3,170 | 3,200 | 3,155 | 3,160 | 4,600 | 3,160 |
| 2024-02-22 | 3,100 | 3,175 | 3,100 | 3,170 | 5,500 | 3,170 |
| 2024-02-21 | 3,075 | 3,130 | 3,075 | 3,100 | 4,500 | 3,100 |
| 2024-02-20 | 3,105 | 3,125 | 3,090 | 3,090 | 7,100 | 3,090 |
| 2024-02-19 | 3,075 | 3,125 | 3,075 | 3,095 | 2,300 | 3,095 |
| 2024-02-16 | 3,085 | 3,100 | 3,065 | 3,075 | 5,700 | 3,075 |
| 2024-02-15 | 3,140 | 3,155 | 3,065 | 3,075 | 7,300 | 3,075 |
| 2024-02-14 | 3,100 | 3,155 | 3,090 | 3,140 | 14,300 | 3,140 |
| 2024-02-13 | 3,055 | 3,070 | 3,050 | 3,065 | 5,300 | 3,065 |
| 2024-02-09 | 3,040 | 3,060 | 3,030 | 3,050 | 3,900 | 3,050 |
| 2024-02-08 | 3,100 | 3,100 | 3,035 | 3,040 | 9,400 | 3,040 |
| 2024-02-07 | 3,090 | 3,125 | 3,090 | 3,100 | 4,400 | 3,100 |
| 2024-02-06 | 3,115 | 3,115 | 3,085 | 3,110 | 4,600 | 3,110 |
| 2024-02-05 | 3,115 | 3,120 | 3,100 | 3,105 | 3,600 | 3,105 |
| 2024-02-02 | 3,165 | 3,165 | 3,120 | 3,120 | 2,600 | 3,120 |
| 2024-02-01 | 3,155 | 3,160 | 3,135 | 3,135 | 3,300 | 3,135 |
| 2024-01-31 | 3,125 | 3,170 | 3,125 | 3,165 | 6,800 | 3,165 |
| 2024-01-30 | 3,140 | 3,175 | 3,100 | 3,100 | 35,800 | 3,100 |
| 2024-01-29 | 3,105 | 3,150 | 3,100 | 3,135 | 7,100 | 3,135 |
| 2024-01-26 | 3,095 | 3,110 | 3,075 | 3,090 | 8,400 | 3,090 |
| 2024-01-25 | 3,105 | 3,135 | 3,095 | 3,095 | 6,700 | 3,095 |
| 2024-01-24 | 3,110 | 3,115 | 3,075 | 3,090 | 5,500 | 3,090 |
| 2024-01-23 | 3,075 | 3,110 | 3,075 | 3,110 | 5,500 | 3,110 |
| 2024-01-22 | 3,090 | 3,120 | 3,055 | 3,095 | 13,200 | 3,095 |
| 2024-01-19 | 3,095 | 3,115 | 3,090 | 3,100 | 6,800 | 3,100 |
| 2024-01-18 | 3,095 | 3,125 | 3,095 | 3,100 | 7,900 | 3,100 |
| 2024-01-17 | 3,100 | 3,160 | 3,085 | 3,105 | 7,800 | 3,105 |
| 2024-01-16 | 3,105 | 3,120 | 3,070 | 3,085 | 10,600 | 3,085 |
| 2024-01-15 | 3,120 | 3,130 | 3,095 | 3,110 | 11,000 | 3,110 |
| 2024-01-12 | 3,175 | 3,175 | 3,100 | 3,100 | 11,400 | 3,100 |
| 2024-01-11 | 3,195 | 3,215 | 3,180 | 3,180 | 4,200 | 3,180 |
| 2024-01-10 | 3,190 | 3,215 | 3,185 | 3,185 | 2,300 | 3,185 |
| 2024-01-09 | 3,240 | 3,245 | 3,190 | 3,190 | 4,300 | 3,190 |
| 2024-01-05 | 3,225 | 3,255 | 3,220 | 3,240 | 3,600 | 3,240 |
| 2024-01-04 | 3,380 | 3,380 | 3,215 | 3,215 | 9,700 | 3,215 |
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
