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
2023-02-082,7592,7592,6912,7278,8002,727
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