1866 北野建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283143153143152,0001,804.43
1984-12-2731731831131114,0001,781.52
1984-12-263173173173174,0001,815.89
1984-12-253123123123124,0001,787.25
1984-12-243113163113114,0001,781.52
1984-12-223103103103107,0001,775.79
1984-12-2131731731731715,0001,815.89
1984-12-203163163163161,0001,810.16
1984-12-193123123123122,0001,787.25
1984-12-183113113113115,0001,781.52
1984-12-1730330630330614,0001,752.88
1984-12-153053053033033,0001,735.69
1984-12-143063063053056,0001,747.15
1984-12-133053053053058,0001,747.15
1984-12-1230130530130513,0001,747.15
1984-12-113053053053055,0001,747.15
1984-12-1030330330030015,0001,718.51
1984-12-073033033033032,0001,735.69
1984-12-0629530029530020,0001,718.51
1984-12-0530230230030032,0001,718.51
1984-12-033023023023029,0001,729.97
1984-11-303013023013028,0001,729.97
1984-11-2930130530130114,0001,724.24
1984-11-283053053033036,0001,735.69
1984-11-2730530530430412,0001,741.42
1984-11-263043043043045,0001,741.42
1984-11-243053103053057,0001,747.15
1984-11-2231031030230534,0001,747.15
1984-11-213053053053053,0001,747.15
1984-11-2030530530030024,0001,718.51
1984-11-193103103103107,0001,775.79
1984-11-1730931030931014,0001,775.79
1984-11-1631031031031012,0001,775.79
1984-11-153113113103116,0001,781.52
1984-11-1431031131031111,0001,781.52
1984-11-133113113113117,0001,781.52
1984-11-123113113113116,0001,781.52
1984-11-093113113113113,0001,781.52
1984-11-083113113113113,0001,781.52
1984-11-073103103103107,0001,775.79
1984-11-063103103103109,0001,775.79
1984-11-0529830029830014,0001,718.51
1984-11-0230030030030011,0001,718.51
1984-11-0129830029830010,0001,718.51
1984-10-313003003003007,0001,718.51
1984-10-3030030530030511,0001,747.15
1984-10-293043043003002,0001,718.51
1984-10-273003053003052,0001,747.15
1984-10-263003003003003,0001,718.51
1984-10-253003003003008,0001,718.51
1984-10-2430030029530010,0001,718.51
1984-10-233003003003005,0001,718.51
1984-10-2029530029030016,0001,718.51
1984-10-1929929929529512,0001,689.87
1984-10-1829030029030021,0001,718.51
1984-10-1729930029529510,0001,689.87
1984-10-1630130129930019,0001,718.51
1984-10-153053053013013,0001,724.24
1984-10-1230130530030512,0001,747.15
1984-10-113053053053056,0001,747.15
1984-10-0929730529730523,0001,747.15
1984-10-082993032952958,0001,689.87
1984-10-063023023023025,0001,729.97
1984-10-053003022983029,0001,729.97
1984-10-043033033023027,0001,729.97
1984-10-0330330330130311,0001,735.69
1984-10-0230030429930414,0001,741.42
1984-10-0130130330030027,0001,718.51
1984-09-293013013013013,0001,724.24
1984-09-2830430430030423,0001,741.42
1984-09-2730530730430427,0001,741.42
1984-09-2531031030831012,0001,775.79
1984-09-2130631030531013,0001,775.79
1984-09-203103103103102,0001,775.79
1984-09-1931531531031016,0001,775.79
1984-09-183163163153159,0001,804.43
1984-09-173153153153151,0001,804.43
1984-09-1431331331231264,0001,787.25
1984-09-1331531531331317,0001,792.98
1984-09-1231331531331541,0001,804.43
1984-09-1131331331331315,0001,792.98
1984-09-1031331331331313,0001,792.98
1984-09-0731531531031335,0001,792.98
1984-09-0631631631131114,0001,781.52
1984-09-053153203153158,0001,804.43
1984-09-0431531631531524,0001,804.43
1984-09-0331531531331526,0001,804.43
1984-09-0131531531531518,0001,804.43
1984-08-3131531531431413,0001,798.71
1984-08-303153153123154,0001,804.43
1984-08-2931131531031132,0001,781.52
1984-08-2831531531031016,0001,775.79
1984-08-2731931931331511,0001,804.43
1984-08-253203203153157,0001,804.43
1984-08-2431531931531916,0001,827.35
1984-08-2331831831531513,0001,804.43
1984-08-223193193183189,0001,821.62
1984-08-213183203183203,0001,833.08
1984-08-2032032031831817,0001,821.62
1984-08-183163203163188,0001,821.62
1984-08-1732032031631643,0001,810.16
1984-08-1632032031232026,0001,833.08
1984-08-1532032032032010,0001,833.08
1984-08-1431931931431913,0001,827.35
1984-08-133203203203204,0001,833.08
1984-08-1032732732032029,0001,833.08
1984-08-0932832832532837,0001,878.90
1984-08-0732832832632613,0001,867.45
1984-08-063303303283289,0001,878.90
1984-08-0333233233233210,0001,901.82
1984-08-0133333333233218,0001,901.82
1984-07-3133533533333318,0001,907.54
1984-07-303353353353353,0001,919
1984-07-283353353353357,0001,919
1984-07-2734534533534015,0001,947.64
1984-07-2635135234834823,0001,993.47
1984-07-2535535535135119,0002,010.65
1984-07-243553553503505,0002,004.93
1984-07-2335635635035018,0002,004.93
1984-07-213563563563564,0002,039.30
1984-07-2035636035535848,0002,050.75
1984-07-1936836835535517,0002,033.57
1984-07-1834737034737056,0002,119.49
1984-07-1735735735235216,0002,016.38
1984-07-1335037035036730,0002,102.31
1984-07-1233534533434513,0001,976.28
1984-07-113363363353354,0001,919
1984-07-1033433533433510,0001,919
1984-07-0933833833433439,0001,913.27
1984-07-0733733833533620,0001,924.73
1984-07-0633733733533513,0001,919
1984-07-0533533533533516,0001,919
1984-07-0335435534935411,0002,027.84
1984-07-023573573573574,0002,045.02
1984-06-303593593583588,0002,050.75
1984-06-2935535635535631,0002,039.30
1984-06-2833634533634517,0001,976.28
1984-06-2733033233033217,0001,901.82
1984-06-2634034032832826,0001,878.90
1984-06-2535035534034034,0001,947.64
1984-06-2335035035035010,0002,004.93
1984-06-2235035035035030,0002,004.93
1984-06-2038038037537529,0002,148.14
1984-06-1938538538038078,0002,176.78
1984-06-1838738838038020,0002,176.78
1984-06-1639039038538944,0002,228.33
1984-06-1537538737538577,0002,205.42
1984-06-1439539838538587,0002,205.42
1984-06-13393394389390179,0002,234.06
1984-06-12381398381391289,0002,239.79
1984-06-11381383378382131,0002,188.23
1984-06-08372384372380217,0002,176.78
1984-06-0736537036136972,0002,113.77
1984-06-0636036936036040,0002,062.21
1984-06-0535635635535615,0002,039.30
1984-06-0436136135935924,0002,056.48
1984-06-0235736035436024,0002,062.21
1984-06-0136436735835827,0002,050.75
1984-05-3136437036136346,0002,079.40
1984-05-30380380366367125,0002,102.31
1984-05-29348385348375296,0002,148.14
1984-05-2835035034334827,0001,993.47
1984-05-2634835034535039,0002,004.93
1984-05-2533034533034516,0001,976.28
1984-05-2434935033533533,0001,919
1984-05-2334335034335054,0002,004.93
1984-05-2233133833133830,0001,936.19
1984-05-2132633032633010,0001,890.36
1984-05-1931732031732014,0001,833.08
1984-05-1832232232032015,0001,833.08
1984-05-1732532532132322,0001,850.26
1984-05-1531531531031117,0001,781.52
1984-05-1432032031831811,0001,821.62
1984-05-113243243203209,0001,833.08
1984-05-1032032031732010,0001,833.08
1984-05-093243243203202,0001,833.08
1984-05-0832232531732530,0001,861.72
1984-05-073233233233235,0001,850.26
1984-05-0231831831831811,0001,821.62
1984-05-0132032031831818,0001,821.62
1984-04-2832132231631614,0001,810.16
1984-04-273203213203208,0001,833.08
1984-04-263163163163161,0001,810.16
1984-04-253203203173176,0001,815.89
1984-04-2431731731531515,0001,804.43
1984-04-2331932031531712,0001,815.89
1984-04-213213213213215,0001,838.80
1984-04-2031832031832035,0001,833.08
1984-04-1932732732632619,0001,867.45
1984-04-1832832832632620,0001,867.45
1984-04-1732832832632620,0001,867.45
1984-04-163343343343343,0001,913.27
1984-04-1333333433333415,0001,913.27
1984-04-1233533533333312,0001,907.54
1984-04-113363363363367,0001,924.73
1984-04-1033633633633613,0001,924.73
1984-04-093373373363363,0001,924.73
1984-04-0733334033333813,0001,936.19
1984-04-0634234233633615,0001,924.73
1984-04-0534434434034025,0001,947.64
1984-04-0434834834034018,0001,947.64
1984-04-0334534934534728,0001,987.74
1984-04-0234034034034019,0001,947.64
1984-03-3133533533533518,0001,919
1984-03-3032533132533120,0001,896.09
1984-03-2932532532032455,0001,855.99
1984-03-2832032031532018,0001,833.08
1984-03-2732032532032032,0001,833.08
1984-03-2632432432032016,0001,833.08
1984-03-2432032032032013,0001,833.08
1984-03-2332032032032012,0001,833.08
1984-03-223203203203206,0001,833.08
1984-03-2132032432032039,0001,833.08
1984-03-193253253213218,0001,838.80
1984-03-173223223203206,0001,833.08
1984-03-163213213213219,0001,838.80
1984-03-1532132532032511,0001,861.72
1984-03-143233233203209,0001,833.08
1984-03-1332032832032818,0001,878.90
1984-03-1232532532532510,0001,861.72
1984-03-093283283283286,0001,878.90
1984-03-0832333031833046,0001,890.36
1984-03-0732532532032223,0001,844.53
1984-03-063253263253269,0001,867.45
1984-03-0533033032533012,0001,890.36
1984-03-0332133032132524,0001,861.72
1984-03-0233033032132125,0001,838.80
1984-03-0132533032533053,0001,890.36
1984-02-2933033032032022,0001,833.08
1984-02-2833534033033532,0001,919
1984-02-27334345334334124,0001,913.27
1984-02-2533033433033424,0001,913.27
1984-02-2434434433533529,0001,919
1984-02-2335035034534655,0001,982.01
1984-02-2235035033635061,0002,004.93
1984-02-2135635934434566,0001,976.28
1984-02-20365380350351207,0002,010.65
1984-02-18357360350360159,0002,062.21
1984-02-17372390357362429,0002,073.67
1984-02-16353369353369469,0002,113.77
1984-02-15345353342353380,0002,022.11
1984-02-14337348337340385,0001,947.64
1984-02-1331533531533578,0001,919
1984-02-1031532031532055,0001,833.08
1984-02-093153153153152,0001,804.43
1984-02-0831031531031520,0001,804.43
1984-02-073103103103104,0001,775.79
1984-02-0631031030931012,0001,775.79
1984-02-043103103103103,0001,775.79
1984-02-033103103103103,0001,775.79
1984-02-023103103103101,0001,775.79
1984-02-013153153153156,0001,804.43
1984-01-313203203203204,0001,833.08
1984-01-303203203203206,0001,833.08
1984-01-2731931931531583,0001,804.43
1984-01-253203203203201,0001,833.08
1984-01-243203203203201,0001,833.08
1984-01-2331531531531510,0001,804.43
1984-01-2032532532532510,0001,861.72
1984-01-1832933532733145,0001,896.09
1984-01-1731632931532959,0001,884.63
1984-01-133123153103156,0001,804.43
1984-01-123153153123125,0001,787.25
1984-01-11316316310315127,0001,804.43
1984-01-103163163163162,0001,810.16
1984-01-093163163163161,0001,810.16
1984-01-073153153153154,0001,804.43
1984-01-063133143133146,0001,798.71
1984-01-0532232331331332,0001,792.98
1984-01-043203203203202,0001,833.08

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