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
2021-09-242,1812,2112,1762,21115,6002,211
2021-09-222,1652,1802,1652,1735,6002,173
2021-09-212,1632,1922,1552,19013,9002,190
2021-09-172,1832,2282,1722,172143,9002,172
2021-09-162,2002,2042,1802,18312,1002,183
2021-09-152,1932,1992,1852,19310,7002,193
2021-09-142,2102,2102,1902,20210,4002,202
2021-09-132,2082,2102,1962,2067,9002,206
2021-09-102,1842,2092,1842,20811,4002,208
2021-09-092,1812,2002,1802,1928,7002,192
2021-09-082,1872,1912,1782,17910,0002,179
2021-09-072,1802,1872,1772,1876,1002,187
2021-09-062,1762,1842,1752,1845,3002,184
2021-09-032,1722,1832,1712,17310,1002,173
2021-09-022,1912,1912,1732,1737,4002,173
2021-09-012,2002,2052,1802,1805,8002,180
2021-08-312,1802,1942,1792,1794,4002,179
2021-08-302,1992,2002,1792,1796,1002,179
2021-08-272,2122,2122,1832,1845,1002,184
2021-08-262,1902,2012,1902,2017,2002,201
2021-08-252,1902,2012,1902,19021,5002,190
2021-08-242,2022,2112,1982,1985,8002,198
2021-08-232,2442,2442,2002,2084,7002,208
2021-08-202,2082,2252,2072,2203,0002,220
2021-08-192,2062,2522,2062,2102,0002,210
2021-08-182,2202,2222,2102,2102,8002,210
2021-08-172,2312,2352,2202,2201,3002,220
2021-08-162,2532,2612,2342,2346,0002,234
2021-08-132,2402,2582,2402,2446002,244
2021-08-122,2282,2602,2282,2402,3002,240
2021-08-112,2872,2872,2192,2199,8002,219
2021-08-102,2952,3092,2902,2902,7002,290
2021-08-062,3172,3202,2902,2903,0002,290
2021-08-052,3092,3142,3012,3013,0002,301
2021-08-042,3122,3122,3092,3099002,309
2021-08-032,3102,3592,3062,3163,2002,316
2021-08-022,3462,3462,3222,3412,3002,341
2021-07-302,3132,3212,3032,3052,4002,305
2021-07-292,3392,3392,3012,3206,1002,320
2021-07-282,3572,3742,3322,3323,7002,332
2021-07-272,3662,3662,3392,3517,1002,351
2021-07-262,3172,3482,3082,3162,3002,316
2021-07-212,3032,3252,3032,3111,4002,311
2021-07-202,3022,3092,3002,3002,4002,300
2021-07-192,3142,3142,3022,3021,4002,302
2021-07-162,3202,3332,3082,3179002,317
2021-07-152,3302,3302,3032,3032,2002,303
2021-07-142,3252,3252,3072,3159002,315
2021-07-132,3492,3492,3222,3251,3002,325
2021-07-122,3252,3512,3072,3332,1002,333
2021-07-092,3202,3362,3012,3013,7002,301
2021-07-082,3392,3492,3242,3243,3002,324
2021-07-072,3302,3592,3302,3391,4002,339
2021-07-062,3372,3412,3302,3413,5002,341
2021-07-052,3672,3672,3372,3371,8002,337
2021-07-022,3862,3862,3572,3672,7002,367
2021-07-012,3442,3902,3442,3581,3002,358
2021-06-302,3812,3962,3252,3254,2002,325
2021-06-292,3902,4012,3892,3901,6002,390
2021-06-282,4122,4122,3802,4107,3002,410
2021-06-252,3652,3762,3652,3733,5002,373
2021-06-242,3812,3812,3452,3581,0002,358
2021-06-232,3372,3532,3352,3371,5002,337
2021-06-222,3962,3962,3352,33910,3002,339
2021-06-212,3612,3662,2962,2966,6002,296
2021-06-182,3752,3892,3612,3663,1002,366
2021-06-172,3672,3702,3672,3709002,370
2021-06-162,3692,3712,3612,3645,0002,364
2021-06-152,3702,3822,3702,3701,9002,370
2021-06-142,3852,3882,3702,3704,9002,370
2021-06-112,3842,3872,3842,3854,7002,385
2021-06-102,3982,4052,3902,4053,4002,405
2021-06-092,4042,4042,3992,4001,3002,400
2021-06-082,3782,3862,3782,3854002,385
2021-06-072,3982,3982,3782,3783,5002,378
2021-06-042,3782,4072,3782,3981,0002,398
2021-06-032,3752,4292,3752,3795,1002,379
2021-06-022,3962,3962,3772,3772,6002,377
2021-06-012,3862,3992,3862,3992,4002,399
2021-05-312,4222,4222,3752,3751,7002,375
2021-05-282,3942,4222,3822,4223,9002,422
2021-05-272,4402,4402,3722,3723,9002,372
2021-05-262,4082,4082,4082,4081,1002,408
2021-05-252,4012,4022,4012,4029002,402
2021-05-242,4292,4322,4132,4139002,413
2021-05-212,4252,4322,4082,4088002,408
2021-05-202,4262,4502,4202,4271,6002,427
2021-05-192,4252,4482,4032,4042,8002,404
2021-05-182,4122,4622,4122,4252,4002,425
2021-05-172,4212,4672,4002,4111,9002,411
2021-05-142,4402,4402,3922,3981,8002,398
2021-05-132,4002,4322,3922,3922,1002,392
2021-05-122,4022,4682,4022,4039002,403
2021-05-112,4342,4342,4132,4132,4002,413
2021-05-102,4002,4202,4002,4207002,420
2021-05-072,3952,4502,3952,4021,3002,402
2021-05-062,3782,4052,3782,3871,6002,387
2021-04-302,3812,4052,3772,3773,6002,377
2021-04-282,4492,4632,3772,3774,8002,377
2021-04-272,4982,4982,4482,4482,2002,448
2021-04-262,4662,4712,4502,4514,6002,451
2021-04-232,4862,4892,4862,4895002,489
2021-04-222,4912,4972,4852,4859002,485
2021-04-212,5022,5062,4912,4913,1002,491
2021-04-202,5122,5232,5022,5211,3002,521
2021-04-192,5022,5102,5002,5108002,510
2021-04-162,5272,5272,5062,5063002,506
2021-04-152,4942,5202,4942,5207002,520
2021-04-142,5102,5102,4892,4892,4002,489
2021-04-132,5202,5262,5102,5192,8002,519
2021-04-122,5352,5352,5262,5261,3002,526
2021-04-092,5502,5502,5372,5373,1002,537
2021-04-082,5562,5732,5502,5632,4002,563
2021-04-072,5402,5562,5402,5563,1002,556
2021-04-062,5682,5742,5402,5403,2002,540
2021-04-052,5472,5682,5392,5681,9002,568
2021-04-022,5692,5772,5322,5602,5002,560
2021-04-012,5482,5602,5362,5502,4002,550
2021-03-312,5412,5822,5362,5366,3002,536
2021-03-302,5942,5942,5272,5277,4002,527
2021-03-292,6592,6842,6402,68410,3002,684
2021-03-262,6202,6592,6202,6594,2002,659
2021-03-252,5842,6192,5522,6156,5002,615
2021-03-242,6322,6322,5842,5845,2002,584
2021-03-232,6722,6722,6292,6323,5002,632
2021-03-222,6302,6432,6212,6415,1002,641
2021-03-192,6222,6402,6112,6405,0002,640
2021-03-182,6102,6292,5992,6127,2002,612
2021-03-172,5862,6262,5862,6174,4002,617
2021-03-162,5502,5672,5502,5673,4002,567
2021-03-152,5372,5492,5362,5414,2002,541
2021-03-122,5212,5332,5212,5215,0002,521
2021-03-112,5162,5362,5152,5314,6002,531
2021-03-102,5112,5312,5112,5174,2002,517
2021-03-092,5052,5182,5032,5182,7002,518
2021-03-082,4872,5092,4822,5084,5002,508
2021-03-052,4952,4992,4812,4994,7002,499
2021-03-042,4932,4942,4842,4941,1002,494
2021-03-032,4782,5032,4782,4932,5002,493
2021-03-022,5252,5262,4912,5074,3002,507
2021-03-012,5222,5302,4882,5255,1002,525
2021-02-262,4762,5122,4752,4973,3002,497
2021-02-252,4802,5102,4772,5006,1002,500
2021-02-242,4952,5112,4762,5114,7002,511
2021-02-222,4622,4822,4622,4781,5002,478
2021-02-192,4602,4782,4602,4672,2002,467
2021-02-182,4602,4622,4602,4621,0002,462
2021-02-172,4772,4772,4632,4653,3002,465
2021-02-162,4532,4772,4532,4772,0002,477
2021-02-152,4502,4632,4502,4533,3002,453
2021-02-122,4652,4652,4552,4552,4002,455
2021-02-102,4592,4762,4542,4562,2002,456
2021-02-092,4582,4722,4582,4591,4002,459
2021-02-082,4282,4702,4282,4624,6002,462
2021-02-052,4192,4362,4192,4273,9002,427
2021-02-042,4302,4512,4242,4332,0002,433
2021-02-032,4202,4422,4202,4362,6002,436
2021-02-022,4542,4542,4402,4401,0002,440
2021-02-012,4222,4392,4222,4252,0002,425
2021-01-292,4382,4382,4182,4221,5002,422
2021-01-282,4202,4402,4112,4175,6002,417
2021-01-272,4522,4522,4302,4332,3002,433
2021-01-262,4442,4572,4132,4138,5002,413
2021-01-252,4712,4802,4622,4621,6002,462
2021-01-222,4812,4812,4712,4711,5002,471
2021-01-212,4762,4872,4762,4811,3002,481
2021-01-202,4812,4812,4752,4767002,476
2021-01-192,5342,5342,4832,4835,2002,483
2021-01-182,4852,4982,4852,4874002,487
2021-01-152,5002,5142,4862,4862,1002,486
2021-01-142,5012,5102,5012,5081,2002,508
2021-01-132,4932,5102,4932,5101,4002,510
2021-01-122,5102,5202,4712,4934,7002,493
2021-01-082,4722,4752,4552,4657,8002,465
2021-01-072,5122,5222,4872,4893,3002,489
2021-01-062,4952,4952,4732,4762,2002,476
2021-01-052,5212,5212,4882,4881,5002,488
2021-01-042,4752,4822,4752,4825002,482

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