1866 北野建設(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	919	934	916	934	90,000	7,075.76
1988-12-27	940	940	900	905	146,000	6,856.06
1988-12-26	915	930	906	930	322,000	7,045.45
1988-12-24	896	910	895	910	102,000	6,893.94
1988-12-23	899	899	890	890	133,000	6,742.42
1988-12-22	890	896	880	894	123,000	6,772.73
1988-12-21	898	898	880	880	44,000	6,666.67
1988-12-20	890	898	860	891	258,000	6,750
1988-12-19	862	895	862	894	92,000	6,772.73
1988-12-16	867	870	852	852	22,000	6,454.55
1988-12-15	873	890	865	877	47,000	6,643.94
1988-12-14	870	880	870	871	48,000	6,598.48
1988-12-13	842	870	842	870	64,000	6,590.91
1988-12-12	854	854	832	832	51,000	6,303.03
1988-12-09	870	870	858	860	53,000	6,515.15
1988-12-08	887	887	865	870	34,000	6,590.91
1988-12-07	888	888	885	888	65,000	6,727.27
1988-12-06	889	894	880	880	26,000	6,666.67
1988-12-05	875	888	865	888	85,000	6,727.27
1988-12-03	880	885	880	885	11,000	6,704.55
1988-12-02	885	887	875	881	29,000	6,674.24
1988-12-01	881	888	875	875	97,000	6,628.79
1988-11-30	890	890	877	884	77,000	6,696.97
1988-11-29	882	889	875	880	41,000	6,666.67
1988-11-28	889	895	872	872	50,000	6,606.06
1988-11-26	900	900	880	900	56,000	6,818.18
1988-11-25	867	897	867	890	163,000	6,742.42
1988-11-24	854	865	853	863	40,000	6,537.88
1988-11-22	849	850	845	850	26,000	6,439.39
1988-11-21	858	867	851	851	58,000	6,446.97
1988-11-18	836	860	830	860	68,000	6,515.15
1988-11-17	826	831	825	829	28,000	6,280.30
1988-11-16	825	826	820	824	91,000	6,242.42
1988-11-15	828	828	817	823	70,000	6,234.85
1988-11-14	840	859	830	830	29,000	6,287.88
1988-11-11	827	832	827	830	26,000	6,287.88
1988-11-10	830	833	825	826	33,000	6,257.58
1988-11-09	817	830	817	830	43,000	6,287.88
1988-11-08	817	819	817	817	51,000	6,189.39
1988-11-07	830	830	820	827	29,000	6,265.15
1988-11-05	819	830	816	820	26,000	6,212.12
1988-11-04	820	823	820	820	42,000	6,212.12
1988-11-02	838	841	821	823	52,000	6,234.85
1988-11-01	860	860	840	843	28,000	6,386.36
1988-10-31	858	868	840	840	94,000	6,363.64
1988-10-29	843	860	842	860	51,000	6,515.15
1988-10-28	851	851	835	845	151,000	6,401.52
1988-10-27	850	858	850	850	43,000	6,439.39
1988-10-26	851	855	850	850	60,000	6,439.39
1988-10-25	836	849	836	844	59,000	6,393.94
1988-10-24	837	839	835	835	47,000	6,325.76
1988-10-22	836	839	836	839	27,000	6,356.06
1988-10-21	844	869	836	837	42,000	6,340.91
1988-10-20	820	835	811	835	55,000	6,325.76
1988-10-19	815	820	790	810	56,000	6,136.36
1988-10-18	806	820	806	810	23,000	6,136.36
1988-10-17	815	815	800	810	33,000	6,136.36
1988-10-14	800	830	800	810	20,000	6,136.36
1988-10-13	810	820	810	810	47,000	6,136.36
1988-10-12	820	824	815	820	54,000	6,212.12
1988-10-11	821	831	821	825	47,000	6,250
1988-10-07	820	829	820	825	20,000	6,250
1988-10-06	838	838	830	830	34,000	6,287.88
1988-10-05	836	855	835	840	42,000	6,363.64
1988-10-04	844	845	830	830	42,000	6,287.88
1988-10-03	845	845	845	845	8,000	6,401.52
1988-10-01	846	850	845	848	27,000	6,424.24
1988-09-30	870	871	860	866	46,000	6,560.61
1988-09-29	840	850	830	850	66,000	6,439.39
1988-09-28	820	830	818	830	120,000	6,287.88
1988-09-27	830	830	818	818	94,000	6,196.97
1988-09-26	840	840	826	830	25,000	6,287.88
1988-09-24	850	860	840	840	8,000	6,363.64
1988-09-22	861	861	850	850	57,000	6,439.39
1988-09-21	860	860	860	860	35,000	6,515.15
1988-09-20	851	900	839	900	138,000	6,818.18
1988-09-19	895	895	863	863	46,000	6,537.88
1988-09-16	890	890	885	885	60,000	6,704.55
1988-09-14	905	910	893	893	43,000	6,765.15
1988-09-13	925	926	890	906	75,000	6,863.64
1988-09-12	935	945	925	925	163,000	7,007.58
1988-09-09	925	930	890	925	220,000	7,007.58
1988-09-08	970	974	920	920	323,000	6,969.70
1988-09-07	899	980	899	965	974,000	7,310.61
1988-09-06	889	944	884	900	712,000	6,818.18
1988-09-05	870	875	855	875	144,000	6,628.79
1988-09-03	806	811	805	810	35,000	6,136.36
1988-09-02	815	816	810	810	41,000	6,136.36
1988-09-01	850	864	806	815	88,000	6,174.24
1988-08-31	815	858	810	850	94,000	6,439.39
1988-08-30	805	810	800	805	38,000	6,098.48
1988-08-29	810	815	804	804	9,000	6,090.91
1988-08-27	810	810	810	810	4,000	6,136.36
1988-08-26	820	820	805	806	9,000	6,106.06
1988-08-25	820	820	798	820	54,000	6,212.12
1988-08-24	810	810	810	810	8,000	6,136.36
1988-08-23	801	801	801	801	1,000	6,068.18
1988-08-22	791	801	785	800	13,000	6,060.61
1988-08-19	807	807	790	790	22,000	5,984.85
1988-08-18	805	811	805	806	23,000	6,106.06
1988-08-17	815	825	805	805	10,000	6,098.48
1988-08-16	817	817	817	817	16,000	6,189.39
1988-08-15	818	830	817	820	16,000	6,212.12
1988-08-12	817	829	817	817	16,000	6,189.39
1988-08-11	815	830	815	830	17,000	6,287.88
1988-08-10	830	830	815	815	16,000	6,174.24
1988-08-09	819	830	819	830	24,000	6,287.88
1988-08-08	834	835	809	809	71,000	6,128.79
1988-08-06	840	840	833	833	12,000	6,310.61
1988-08-05	834	834	833	833	11,000	6,310.61
1988-08-04	834	840	831	833	60,000	6,310.61
1988-08-03	845	850	832	837	47,000	6,340.91
1988-08-02	860	860	850	855	64,000	6,477.27
1988-08-01	865	867	865	865	23,000	6,553.03
1988-07-30	860	867	859	867	16,000	6,568.18
1988-07-29	835	859	830	859	90,000	6,507.58
1988-07-28	845	850	825	835	121,000	6,325.76
1988-07-27	839	850	838	850	73,000	6,439.39
1988-07-26	840	844	830	838	55,000	6,348.48
1988-07-25	845	845	839	839	70,000	6,356.06
1988-07-23	855	855	845	845	22,000	6,401.52
1988-07-22	860	860	859	859	47,000	6,507.58
1988-07-21	855	865	845	865	106,000	6,553.03
1988-07-20	850	860	830	850	43,000	6,439.39
1988-07-19	856	860	853	860	41,000	6,515.15
1988-07-18	858	865	855	855	35,000	6,477.27
1988-07-15	871	874	851	854	62,000	6,469.70
1988-07-14	871	880	871	873	49,000	6,613.64
1988-07-13	875	878	870	870	52,000	6,590.91
1988-07-12	875	876	873	874	28,000	6,621.21
1988-07-11	870	876	865	875	24,000	6,628.79
1988-07-08	890	890	865	870	43,000	6,590.91
1988-07-07	875	875	860	860	125,000	6,515.15
1988-07-06	887	890	870	873	50,000	6,613.64
1988-07-05	887	888	887	887	11,000	6,719.70
1988-07-04	890	910	885	885	47,000	6,704.55
1988-07-02	880	900	880	895	13,000	6,780.30
1988-07-01	880	885	876	877	37,000	6,643.94
1988-06-30	892	920	890	920	61,000	6,969.70
1988-06-29	901	901	890	890	31,000	6,742.42
1988-06-28	899	911	890	901	75,000	6,825.76
1988-06-27	905	910	890	899	32,000	6,810.61
1988-06-25	910	910	870	870	45,000	6,590.91
1988-06-24	880	910	880	905	119,000	6,856.06
1988-06-23	902	910	880	880	44,000	6,666.67
1988-06-22	905	915	901	901	46,000	6,825.76
1988-06-21	911	911	900	901	72,000	6,825.76
1988-06-20	920	925	910	911	58,000	6,901.52
1988-06-17	915	915	906	910	30,000	6,893.94
1988-06-16	901	925	901	925	54,000	7,007.58
1988-06-15	930	930	900	900	59,000	6,818.18
1988-06-14	930	930	901	930	64,000	7,045.45
1988-06-13	910	915	890	915	63,000	6,931.82
1988-06-10	910	920	879	900	145,000	6,818.18
1988-06-09	936	944	910	910	155,000	6,893.94
1988-06-08	969	969	930	930	179,000	7,045.45
1988-06-07	960	970	952	960	146,000	7,272.73
1988-06-06	988	995	950	950	218,000	7,196.97
1988-06-04	1,010	1,010	980	998	417,000	7,560.61
1988-06-03	1,010	1,100	1,000	1,000	2,652,001	7,575.76
1988-06-02	965	1,030	964	1,030	2,743,001	7,803.03
1988-06-01	900	939	890	921	786,000	6,977.27
1988-05-31	900	905	890	890	255,000	6,742.42
1988-05-30	909	909	885	887	244,000	6,719.70
1988-05-28	925	925	890	899	546,000	6,810.61
1988-05-27	895	914	887	914	416,000	6,924.24
1988-05-26	890	900	875	875	235,000	6,628.79
1988-05-25	877	910	871	871	743,000	6,598.48
1988-05-24	860	867	855	867	173,000	6,568.18
1988-05-23	860	869	851	852	96,000	6,454.55
1988-05-20	843	864	843	860	218,000	6,515.15
1988-05-19	840	880	832	840	345,000	6,363.64
1988-05-18	850	850	833	847	43,000	6,416.67
1988-05-17	852	854	830	830	82,000	6,287.88
1988-05-16	841	855	841	852	144,000	6,454.55
1988-05-13	830	859	820	835	350,000	6,325.76
1988-05-12	810	830	810	830	142,000	6,287.88
1988-05-11	811	830	795	795	219,000	6,022.73
1988-05-10	790	805	790	795	20,000	6,022.73
1988-05-09	803	803	785	790	42,000	5,984.85
1988-05-07	805	805	773	773	46,000	5,856.06
1988-05-06	791	815	791	805	10,000	6,098.48
1988-05-02	785	790	772	790	52,000	5,984.85
1988-04-30	787	791	786	790	19,000	5,984.85
1988-04-28	790	798	781	786	39,000	5,954.55
1988-04-27	801	801	792	793	68,000	6,007.58
1988-04-26	795	795	790	795	52,000	6,022.73
1988-04-25	806	812	790	795	61,000	6,022.73
1988-04-23	806	810	805	805	54,000	6,098.48
1988-04-22	820	825	805	805	83,000	6,098.48
1988-04-21	810	819	805	810	96,000	6,136.36
1988-04-20	815	820	798	800	109,000	6,060.61
1988-04-19	819	820	795	805	115,000	6,098.48
1988-04-18	831	840	817	820	272,000	6,212.12
1988-04-15	823	830	815	830	249,000	6,287.88
1988-04-14	809	836	808	833	709,000	6,310.61
1988-04-13	809	809	799	800	205,000	6,060.61
1988-04-12	801	810	771	771	327,000	5,840.91
1988-04-11	810	824	800	806	433,000	6,106.06
1988-04-08	760	790	760	790	306,000	5,984.85
1988-04-07	760	765	755	759	118,000	5,750
1988-04-06	756	760	750	760	56,000	5,757.58
1988-04-05	750	755	750	755	11,000	5,719.70
1988-04-04	751	755	747	747	37,000	5,659.09
1988-04-02	749	750	749	749	9,000	5,674.24
1988-04-01	750	750	746	746	20,000	5,651.52
1988-03-31	745	750	745	750	17,000	5,681.82
1988-03-30	746	746	743	746	39,000	5,651.52
1988-03-29	738	750	730	741	59,000	5,613.64
1988-03-28	745	745	740	740	10,000	5,606.06
1988-03-26	735	735	730	735	33,000	5,568.18
1988-03-25	749	749	735	735	26,000	5,568.18
1988-03-24	726	760	726	749	114,000	5,674.24
1988-03-23	740	745	736	736	26,000	5,575.76
1988-03-22	719	750	710	750	87,000	5,681.82
1988-03-18	725	738	710	720	98,000	5,454.55
1988-03-17	740	740	728	728	32,000	5,515.15
1988-03-16	735	750	735	750	37,000	5,681.82
1988-03-15	750	750	721	740	54,000	5,606.06
1988-03-14	755	755	740	750	43,000	5,681.82
1988-03-11	760	760	757	757	24,000	5,734.85
1988-03-10	765	765	745	765	14,000	5,795.45
1988-03-09	762	770	740	770	44,000	5,833.33
1988-03-08	784	784	760	760	68,000	5,757.58
1988-03-07	761	794	761	780	118,000	5,909.09
1988-03-05	745	760	745	760	57,000	5,757.58
1988-03-04	745	750	745	750	9,000	5,681.82
1988-03-03	757	760	745	746	64,000	5,651.52
1988-03-02	735	770	735	758	98,000	5,742.42
1988-03-01	745	745	735	735	26,000	5,568.18
1988-02-29	738	745	738	745	26,000	5,643.94
1988-02-27	738	738	720	735	40,000	5,568.18
1988-02-26	720	745	720	740	74,000	5,606.06
1988-02-25	721	730	710	730	52,000	5,530.30
1988-02-24	730	730	720	720	41,000	5,454.55
1988-02-23	730	734	725	730	43,000	5,530.30
1988-02-22	721	730	720	730	17,000	5,530.30
1988-02-19	720	721	711	719	36,000	5,446.97
1988-02-18	720	728	720	728	26,000	5,515.15
1988-02-17	713	720	712	720	27,000	5,454.55
1988-02-16	721	730	710	710	33,000	5,378.79
1988-02-15	718	730	710	730	31,000	5,530.30
1988-02-12	717	718	700	718	60,000	5,439.39
1988-02-10	720	720	713	714	22,000	5,409.09
1988-02-09	720	721	720	721	22,000	5,462.12
1988-02-08	719	720	718	720	22,000	5,454.55
1988-02-06	709	718	705	718	6,000	5,439.39
1988-02-05	710	710	708	708	16,000	5,363.64
1988-02-04	710	715	710	710	20,000	5,378.79
1988-02-03	715	715	710	710	41,000	5,378.79
1988-02-02	711	720	710	710	22,000	5,378.79
1988-02-01	715	720	706	707	49,000	5,356.06
1988-01-30	720	720	716	716	28,000	5,424.24
1988-01-29	702	715	702	705	33,000	5,340.91
1988-01-28	719	720	709	711	15,000	5,386.36
1988-01-27	702	720	702	720	73,000	5,454.55
1988-01-26	707	708	700	700	28,000	5,303.03
1988-01-25	707	708	706	708	20,000	5,363.64
1988-01-23	706	715	705	710	26,000	5,378.79
1988-01-22	710	711	699	710	43,000	5,378.79
1988-01-21	710	710	700	710	20,000	5,378.79
1988-01-20	700	715	700	701	20,000	5,310.61
1988-01-19	710	715	700	710	29,000	5,378.79
1988-01-18	709	725	709	720	34,000	5,454.55
1988-01-14	709	719	700	708	24,000	5,363.64
1988-01-13	721	721	709	709	7,000	5,371.21
1988-01-12	730	730	702	720	40,000	5,454.55
1988-01-11	710	720	710	720	205,000	5,454.55
1988-01-08	735	740	720	720	23,000	5,454.55
1988-01-07	749	749	745	745	30,000	5,643.94
1988-01-06	749	764	745	749	35,000	5,674.24
1988-01-05	760	760	748	749	33,000	5,674.24
1988-01-04	775	775	775	775	15,000	5,871.21

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30