1866 北野建設(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2831531531531515,0001,804.43
1983-12-273063063063061,0001,752.88
1983-12-263053053053052,0001,747.15
1983-12-243083083083081,0001,764.34
1983-12-233053053053054,0001,747.15
1983-12-223053053053059,0001,747.15
1983-12-203053053053051,0001,747.15
1983-12-193053053053056,0001,747.15
1983-12-163073083073082,0001,764.34
1983-12-153083083083081,0001,764.34
1983-12-1430930930830810,0001,764.34
1983-12-123083083083081,0001,764.34
1983-12-093103103103101,0001,775.79
1983-12-083033083033084,0001,764.34
1983-12-073033033033031,0001,735.69
1983-12-063033053033034,0001,735.69
1983-12-0530530530530520,0001,747.15
1983-12-033063063063064,0001,752.88
1983-12-023053053053056,0001,747.15
1983-12-0130330330330310,0001,735.69
1983-11-3030530530530570,0001,747.15
1983-11-283103103103102,0001,775.79
1983-11-253053053053052,0001,747.15
1983-11-243053053053051,0001,747.15
1983-11-2230530530530510,0001,747.15
1983-11-193103103103109,0001,775.79
1983-11-1830931030831013,0001,775.79
1983-11-173103103103106,0001,775.79
1983-11-163103103103102,0001,775.79
1983-11-143113113113111,0001,781.52
1983-11-113153203103104,0001,775.79
1983-11-103153153153151,0001,804.43
1983-11-093103153103159,0001,804.43
1983-11-08310310310310203,0001,775.79
1983-11-073103103103107,0001,775.79
1983-11-043103103103102,0001,775.79
1983-11-023103103103107,0001,775.79
1983-11-013103103103109,0001,775.79
1983-10-3131131131131119,0001,781.52
1983-10-283113113113111,0001,781.52
1983-10-273143143143141,0001,798.71
1983-10-263123123113112,0001,781.52
1983-10-253153153113127,0001,787.25
1983-10-243153153153151,0001,804.43
1983-10-223203203203202,0001,833.08
1983-10-203193203193207,0001,833.08
1983-10-193253253253259,0001,861.72
1983-10-1831833031833055,0001,890.36
1983-10-1731431831131817,0001,821.62
1983-10-153113113113115,0001,781.52
1983-10-143053053053053,0001,747.15
1983-10-133053053053053,0001,747.15
1983-10-122983002983004,0001,718.51
1983-10-113003003003005,0001,718.51
1983-10-0730530530230512,0001,747.15
1983-10-0630330329929912,0001,712.78
1983-10-053003003003003,0001,718.51
1983-10-032993002993003,0001,718.51
1983-10-013033033023025,0001,729.97
1983-09-293023023023024,0001,729.97
1983-09-283023023023024,0001,729.97
1983-09-273063063063061,0001,752.88
1983-09-263053053023027,0001,729.97
1983-09-243053053003006,0001,718.51
1983-09-2230530530030011,0001,718.51
1983-09-213003003003003,0001,718.51
1983-09-203003053003053,0001,747.15
1983-09-193003003003006,0001,718.51
1983-09-173003003003009,0001,718.51
1983-09-143003003003001,0001,718.51
1983-09-133003003003003,0001,718.51
1983-09-123003003003009,0001,718.51
1983-09-083003003003007,0001,718.51
1983-09-073003003003005,0001,718.51
1983-09-063003003003002,0001,718.51
1983-09-052953002953003,0001,718.51
1983-09-022953002953006,0001,718.51
1983-09-012992992992992,0001,712.78
1983-08-312992992992991,0001,712.78
1983-08-302992992992997,0001,712.78
1983-08-293003003003003,0001,718.51
1983-08-273003003003005,0001,718.51
1983-08-263003003003005,0001,718.51
1983-08-252972972902959,0001,689.87
1983-08-242962962962962,0001,695.59
1983-08-232992992992991,0001,712.78
1983-08-222963002963008,0001,718.51
1983-08-203003003003004,0001,718.51
1983-08-192963002963002,0001,718.51
1983-08-182962962962961,0001,695.59
1983-08-17300300300300100,0001,718.51
1983-08-152953002953002,0001,718.51
1983-08-123003003003001,0001,718.51
1983-08-113003003003005,0001,718.51
1983-08-1029530029530020,0001,718.51
1983-08-0929530029530031,0001,718.51
1983-08-083013013013015,0001,724.24
1983-08-052993002993008,0001,718.51
1983-08-033003003003004,0001,718.51
1983-08-022953002953005,0001,718.51
1983-08-0129530029530011,0001,718.51
1983-07-292963002963005,0001,718.51
1983-07-28300300299299100,0001,712.78
1983-07-273003002953005,0001,718.51
1983-07-253013013013015,0001,724.24
1983-07-223003003003001,0001,718.51
1983-07-213013012952952,0001,689.87
1983-07-202963012953016,0001,724.24
1983-07-193003012953014,0001,724.24
1983-07-183003013003017,0001,724.24
1983-07-15305305298300333,0001,718.51
1983-07-14295311295308288,0001,764.34
1983-07-132953002953003,0001,718.51
1983-07-12297300296300105,0001,718.51
1983-07-113003002953007,0001,718.51
1983-07-093003002953006,0001,718.51
1983-07-082952952952952,0001,689.87
1983-07-072952982952983,0001,707.05
1983-07-063003003003006,0001,718.51
1983-07-0530030029530013,0001,718.51
1983-07-042982982972973,0001,701.32
1983-07-012982982982984,0001,707.05
1983-06-302982982982985,0001,707.05
1983-06-292982982982985,0001,707.05
1983-06-282983002982984,0001,707.05
1983-06-273003003003007,0001,718.51
1983-06-252982982982983,0001,707.05
1983-06-242982982982982,0001,707.05
1983-06-232982982982989,0001,707.05
1983-06-2230030029530027,0001,718.51
1983-06-2130030030030010,0001,718.51
1983-06-203013013013016,0001,724.24
1983-06-1730030030030012,0001,718.51
1983-06-16298300298300105,0001,718.51
1983-06-1529930029830014,0001,718.51
1983-06-142992992992999,0001,712.78
1983-06-1330030029630017,0001,718.51
1983-06-1129930029930041,0001,718.51
1983-06-102942992942993,0001,712.78
1983-06-092902942902948,0001,684.14
1983-06-0829429429029023,0001,661.22
1983-06-072942942942943,0001,684.14
1983-06-062902942902942,0001,684.14
1983-06-042952952952956,0001,689.87
1983-06-0329829829029410,0001,684.14
1983-06-022902952902953,0001,689.87
1983-06-012902952902959,0001,689.87
1983-05-312942942942941,0001,684.14
1983-05-302902952902953,0001,689.87
1983-05-272962962952954,0001,689.87
1983-05-2629729729629615,0001,695.59
1983-05-252952962902963,0001,695.59
1983-05-242952952952956,0001,689.87
1983-05-232952952952958,0001,689.87
1983-05-202972972972972,0001,701.32
1983-05-192982982982982,0001,707.05
1983-05-182982982952955,0001,689.87
1983-05-1729829829829819,0001,707.05
1983-05-162982982982986,0001,707.05
1983-05-132982982982981,0001,707.05
1983-05-122972972972972,0001,701.32
1983-05-112982982982981,0001,707.05
1983-05-1029929929829851,0001,707.05
1983-05-0929530029030012,0001,718.51
1983-05-072982982952956,0001,689.87
1983-05-062982982982983,0001,707.05
1983-05-043003003003001,0001,718.51
1983-05-023003003003001,0001,718.51
1983-04-303003003003001,0001,718.51
1983-04-283013013013011,0001,724.24
1983-04-273013013013013,0001,724.24
1983-04-263003003003006,0001,718.51
1983-04-253013013013011,0001,724.24
1983-04-2330030030030010,0001,718.51
1983-04-22299300299300103,0001,718.51
1983-04-212992992992994,0001,712.78
1983-04-203003003003001,0001,718.51
1983-04-193003002992992,0001,712.78
1983-04-182982982982983,0001,707.05
1983-04-15298298298298111,0001,707.05
1983-04-1429829829829896,0001,707.05
1983-04-132982982982981,0001,707.05
1983-04-123003002982983,0001,707.05
1983-04-113003003003005,0001,718.51
1983-04-083003003003006,0001,718.51
1983-04-073023023023029,0001,729.97
1983-04-063013013013015,0001,724.24
1983-04-053003003003003,0001,718.51
1983-04-042993002993002,0001,718.51
1983-04-023003002982985,0001,707.05
1983-03-313003002962966,0001,695.59
1983-03-3030030030030013,0001,718.51
1983-03-292963002962994,0001,712.78
1983-03-283003003003005,0001,718.51
1983-03-262982982982983,0001,707.05
1983-03-242952982952984,0001,707.05
1983-03-23297298297298118,0001,707.05
1983-03-222972972972971,0001,701.32
1983-03-182972972972972,0001,701.32
1983-03-172982982982985,0001,707.05
1983-03-162922922922921,0001,672.68
1983-03-1529329529229547,0001,689.87
1983-03-142932982932984,0001,707.05
1983-03-122972972932935,0001,678.41
1983-03-112972972972979,0001,701.32
1983-03-082962962962961,0001,695.59
1983-03-072962962962961,0001,695.59
1983-03-052962962962966,0001,695.59
1983-03-042952952952953,0001,689.87
1983-03-0329729729729710,0001,701.32
1983-03-012972972972974,0001,701.32
1983-02-282972972972975,0001,701.32
1983-02-252982982982985,0001,707.05
1983-02-2429729729729755,0001,701.32
1983-02-232982982982985,0001,707.05
1983-02-212982982982986,0001,707.05
1983-02-1829629629629614,0001,695.59
1983-02-172982982982982,0001,707.05
1983-02-1629829929829930,0001,712.78
1983-02-1529929929929910,0001,712.78
1983-02-1429929929929910,0001,712.78
1983-02-1029529529529513,0001,689.87
1983-02-0929530029530013,0001,718.51
1983-02-0829930029930013,0001,718.51
1983-02-0729829829829810,0001,707.05
1983-02-042992992992994,0001,712.78
1983-02-032992992992993,0001,712.78
1983-02-022992992992995,0001,712.78
1983-02-012992992992993,0001,712.78
1983-01-312992992992992,0001,712.78
1983-01-2829529529529520,0001,689.87
1983-01-2729429429029014,0001,661.22
1983-01-2629429429429411,0001,684.14
1983-01-242952952952954,0001,689.87
1983-01-2129529529529510,0001,689.87
1983-01-202942942942943,0001,684.14
1983-01-1929529529529510,0001,689.87
1983-01-182952952952951,0001,689.87
1983-01-1729529529529510,0001,689.87
1983-01-142952952952955,0001,689.87
1983-01-132952952952953,0001,689.87
1983-01-122952952952957,0001,689.87
1983-01-102922922922929,0001,672.68
1983-01-072972972972975,0001,701.32
1983-01-062972972972977,0001,701.32
1983-01-052982982982986,0001,707.05
1983-01-043003003003006,0001,718.51

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