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