1866 北野建設(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275525525525529,0003,636.36
1986-12-265625625625622,0003,702.24
1986-12-255625625625621,0003,702.24
1986-12-2458158156156113,0003,695.65
1986-12-2360560559059573,0003,919.63
1986-12-2260160760060561,0003,985.51
1986-12-19580586577586116,0003,860.34
1986-12-1858058557557545,0003,787.88
1986-12-1757057556556574,0003,722
1986-12-1654957054557047,0003,754.94
1986-12-155505505505508,0003,623.19
1986-12-1252653052653013,0003,491.44
1986-12-1152253052252512,0003,458.50
1986-12-1052553052052021,0003,425.56
1986-12-0952152552052542,0003,458.50
1986-12-0852953052052523,0003,458.50
1986-12-0652552952052038,0003,425.56
1986-12-0553053052053023,0003,491.44
1986-12-0452353052353017,0003,491.44
1986-12-035235235215219,0003,432.15
1986-12-0252152152152110,0003,432.15
1986-12-0152152252152220,0003,438.74
1986-11-295255255205207,0003,425.56
1986-11-285105215105215,0003,432.15
1986-11-2752052252052013,0003,425.56
1986-11-265085105085103,0003,359.68
1986-11-255055055055053,0003,326.75
1986-11-225305305205256,0003,458.50
1986-11-2152552652052614,0003,465.09
1986-11-205225235005007,0003,293.81
1986-11-195235235235232,0003,445.32
1986-11-185255255235234,0003,445.32
1986-11-1752353052352511,0003,458.50
1986-11-1449051549051530,0003,392.62
1986-11-1350050049549510,0003,260.87
1986-11-124995004995004,0003,293.81
1986-11-114914914914917,0003,234.52
1986-11-104904914904918,0003,234.52
1986-11-0749150049049016,0003,227.93
1986-11-0648149048149012,0003,227.93
1986-11-054844844804802,0003,162.06
1986-11-044884884854853,0003,194.99
1986-11-014884884884881,0003,214.76
1986-10-3149049048848817,0003,214.76
1986-10-304904904884883,0003,214.76
1986-10-294904914904905,0003,227.93
1986-10-284904904904905,0003,227.93
1986-10-274894894894891,0003,221.34
1986-10-2550050048948920,0003,221.34
1986-10-244904904904907,0003,227.93
1986-10-2349550049550010,0003,293.81
1986-10-224954954904904,0003,227.93
1986-10-2150050050050010,0003,293.81
1986-10-204955004955008,0003,293.81
1986-10-1749150049150033,0003,293.81
1986-10-1649550049050025,0003,293.81
1986-10-1550050050050010,0003,293.81
1986-10-145005005005003,0003,293.81
1986-10-1350050049549527,0003,260.87
1986-10-0950050050050019,0003,293.81
1986-10-085005005005007,0003,293.81
1986-10-075105104954954,0003,260.87
1986-10-065005005005005,0003,293.81
1986-10-044904904804803,0003,162.06
1986-10-0347548047047523,0003,129.12
1986-10-0248048047547516,0003,129.12
1986-10-0149849848048028,0003,162.06
1986-09-3051051049850013,0003,293.81
1986-09-2951051050051038,0003,359.68
1986-09-275145145055057,0003,326.75
1986-09-2652052050051044,0003,359.68
1986-09-2553853852052071,0003,425.56
1986-09-245415415415418,0003,563.90
1986-09-225215225215229,0003,438.74
1986-09-1953153153153112,0003,498.02
1986-09-1854154153053010,0003,491.44
1986-09-1754854954154117,0003,563.90
1986-09-1655055854555859,0003,675.89
1986-09-1256056054055012,0003,623.19
1986-09-1156056055555547,0003,656.13
1986-09-1056056054954936,0003,616.60
1986-09-0956056156056150,0003,695.65
1986-09-085605615605612,0003,695.65
1986-09-0655555755055015,0003,623.19
1986-09-0555256055056023,0003,689.06
1986-09-0456056055156027,0003,689.06
1986-09-035655795655657,0003,722
1986-09-0258058356156129,0003,695.65
1986-09-0158058056056063,0003,689.06
1986-08-3056757555155140,0003,629.78
1986-08-295755755675676,0003,735.18
1986-08-2858058057057910,0003,814.23
1986-08-27580580570579104,0003,814.23
1986-08-2657158057058039,0003,820.82
1986-08-2557558057057023,0003,754.94
1986-08-2358058058058013,0003,820.82
1986-08-2258059057958039,0003,820.82
1986-08-2158058057057031,0003,754.94
1986-08-2057058557057037,0003,754.94
1986-08-1958058958058020,0003,820.82
1986-08-1858558658058017,0003,820.82
1986-08-1559859858058014,0003,820.82
1986-08-1458560058058018,0003,820.82
1986-08-1360060058560028,0003,952.57
1986-08-1258560058560034,0003,952.57
1986-08-115705855705854,0003,853.75
1986-08-0859059058058027,0003,820.82
1986-08-0759159158558527,0003,853.75
1986-08-0659059159059123,0003,893.28
1986-08-0558560058560015,0003,952.57
1986-08-0459059959059910,0003,945.98
1986-08-016156156156158,0004,051.38
1986-07-3162162160161962,0004,077.73
1986-07-3059262359262347,0004,104.08
1986-07-2960061060060253,0003,965.74
1986-07-2862062560560523,0003,985.51
1986-07-2662063062063059,0004,150.20
1986-07-2559060059060042,0003,952.57
1986-07-2358059058058126,0003,827.40
1986-07-2258058057057922,0003,814.23
1986-07-2158058758058011,0003,820.82
1986-07-1960060059059043,0003,886.69
1986-07-1859460059060031,0003,952.57
1986-07-1759060059060041,0003,952.57
1986-07-1660060059060023,0003,952.57
1986-07-1560260259060227,0003,965.74
1986-07-1459560059560031,0003,952.57
1986-07-116106106006009,0003,952.57
1986-07-106106106106107,0004,018.45
1986-07-0963563561762198,0004,090.91
1986-07-0862362361561523,0004,051.38
1986-07-0761162561162519,0004,117.26
1986-07-056106106106109,0004,018.45
1986-07-0462662662062016,0004,084.32
1986-07-0363163562562553,0004,117.26
1986-07-0262062462062425,0004,110.67
1986-07-0162063062062545,0004,117.26
1986-06-3060962060962017,0004,084.32
1986-06-2861161260560515,0003,985.51
1986-06-2761061960060584,0003,985.51
1986-06-2662062060060061,0003,952.57
1986-06-25669670650660194,0003,780.72
1986-06-24665670640650114,0003,723.43
1986-06-23675675665670109,0003,838
1986-06-2166667166566988,0003,832.27
1986-06-20665675661667130,0003,820.82
1986-06-19660669650660162,0003,780.72
1986-06-18645660640655264,0003,752.08
1986-06-17641645640640157,0003,666.15
1986-06-1663566163564091,0003,666.15
1986-06-1361663461063163,0003,614.60
1986-06-1260561660561357,0003,511.49
1986-06-1160361060360934,0003,488.57
1986-06-1060161060160591,0003,465.66
1986-06-0960160659560545,0003,465.66
1986-06-07600604595595112,0003,408.37
1986-06-0660060760060449,0003,459.93
1986-06-0561661660960972,0003,488.57
1986-06-0462062461561671,0003,528.67
1986-06-03630635622622111,0003,563.04
1986-06-0262263862063885,0003,654.69
1986-05-31633633620620245,0003,551.58
1986-05-30596625595623237,0003,568.77
1986-05-2958559558259553,0003,408.37
1986-05-2859959958158955,0003,374
1986-05-2757060057060073,0003,437.02
1986-05-2656657056156526,0003,236.52
1986-05-2456557556556617,0003,242.25
1986-05-2357057556257534,0003,293.81
1986-05-2257457456556516,0003,236.52
1986-05-2156556956356557,0003,236.52
1986-05-2056557056556552,0003,236.52
1986-05-1956557556557023,0003,265.17
1986-05-1755857055156532,0003,236.52
1986-05-1656357256356459,0003,230.80
1986-05-1557257556856852,0003,253.71
1986-05-14558576557572105,0003,276.62
1986-05-1357057055055649,0003,184.97
1986-05-12552580552570136,0003,265.17
1986-05-09575575550550105,0003,150.60
1986-05-08575575540575149,0003,293.81
1986-05-07618620579586312,0003,356.82
1986-05-06582636575628893,0013,597.41
1986-05-02465542464542602,0003,104.77
1986-05-0146346346046238,0002,646.50
1986-04-30460464460460114,0002,635.05
1986-04-2845946045045058,0002,577.76
1986-04-264564564564567,0002,612.13
1986-04-2545545745545714,0002,617.86
1986-04-2445746045645628,0002,612.13
1986-04-2345445445445413,0002,600.68
1986-04-2245145445145420,0002,600.68
1986-04-214544544544547,0002,600.68
1986-04-1946046045145110,0002,583.49
1986-04-184514604514603,0002,635.05
1986-04-1745946445045022,0002,577.76
1986-04-164644644584584,0002,623.59
1986-04-1545946545846524,0002,663.69
1986-04-1446547045845834,0002,623.59
1986-04-1145646745646526,0002,663.69
1986-04-104554554554554,0002,606.40
1986-04-094454514454508,0002,577.76
1986-04-0846346344644614,0002,554.85
1986-04-074584644584649,0002,657.96
1986-04-054474584474589,0002,623.59
1986-04-0444945044744721,0002,560.58
1986-04-034484484474474,0002,560.58
1986-04-024474474474478,0002,560.58
1986-04-0146046045045027,0002,577.76
1986-03-3145746445746425,0002,657.96
1986-03-2945346345245210,0002,589.22
1986-03-2844645144545123,0002,583.49
1986-03-2745345344744720,0002,560.58
1986-03-264504504504507,0002,577.76
1986-03-2544746044744718,0002,560.58
1986-03-2444945044744725,0002,560.58
1986-03-2245345544744722,0002,560.58
1986-03-2045245645245346,0002,594.95
1986-03-1946647046546557,0002,663.69
1986-03-1847347447047097,0002,692.33
1986-03-1747347346846813,0002,680.87
1986-03-1546747046747017,0002,692.33
1986-03-1446847346846867,0002,680.87
1986-03-1347247246946968,0002,686.60
1986-03-1246947246846856,0002,680.87
1986-03-1146847046846818,0002,680.87
1986-03-1047847947047035,0002,692.33
1986-03-0746648046647556,0002,720.97
1986-03-0646046545546534,0002,663.69
1986-03-054514594514598,0002,629.32
1986-03-0445346045145217,0002,589.22
1986-03-0345446545445626,0002,612.13
1986-03-0145545645145316,0002,594.95
1986-02-28460469451451115,0002,583.49
1986-02-27467470460460107,0002,635.05
1986-02-26470480465465136,0002,663.69
1986-02-25475480470480282,0002,749.61
1986-02-24460470459470148,0002,692.33
1986-02-22450450438440125,0002,520.48
1986-02-2146947045145892,0002,623.59
1986-02-2046947146046888,0002,680.87
1986-02-1945746845746893,0002,680.87
1986-02-18445457445456141,0002,612.13
1986-02-1744945044544583,0002,549.12
1986-02-1544645144444438,0002,543.39
1986-02-1444544844544544,0002,549.12
1986-02-1345345444445065,0002,577.76
1986-02-1245445444645035,0002,577.76
1986-02-1044045044044963,0002,572.03
1986-02-0743143643143629,0002,497.57
1986-02-0643043143043116,0002,468.92
1986-02-0543043043043019,0002,463.20
1986-02-044354354354354,0002,491.84
1986-02-0342043042043036,0002,463.20
1986-02-014194204194204,0002,405.91
1986-01-3141942041841816,0002,394.45
1986-01-3041641941641727,0002,388.73
1986-01-294164164164165,0002,383
1986-01-2841541741541628,0002,383
1986-01-2741742041741928,0002,400.18
1986-01-254204204184189,0002,394.45
1986-01-244174174174171,0002,388.73
1986-01-2341742041742050,0002,405.91
1986-01-224164164164162,0002,383
1986-01-214164184164185,0002,394.45
1986-01-204164164154155,0002,377.27
1986-01-174174204174205,0002,405.91
1986-01-1641842041841817,0002,394.45
1986-01-144164174164169,0002,383
1986-01-134154154154155,0002,377.27
1986-01-104194194194196,0002,400.18
1986-01-0942042041541510,0002,377.27
1986-01-0841942041942023,0002,405.91
1986-01-0741942041941920,0002,400.18
1986-01-064194194194191,0002,400.18
1986-01-044194204194196,0002,400.18

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