1866 北野建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	779	779	770	773	7,000	7,730
1994-12-29	780	780	772	780	16,000	7,800
1994-12-28	789	789	775	780	46,000	7,800
1994-12-27	770	775	766	775	65,000	7,750
1994-12-26	730	755	730	755	111,000	7,550
1994-12-22	720	722	715	720	201,000	7,200
1994-12-21	720	720	710	710	42,000	7,100
1994-12-20	720	720	710	720	19,000	7,200
1994-12-19	705	720	705	716	14,000	7,160
1994-12-16	715	715	706	714	27,000	7,140
1994-12-15	705	705	695	700	73,000	7,000
1994-12-14	725	725	690	695	85,000	6,950
1994-12-13	741	741	723	725	48,000	7,250
1994-12-12	753	755	740	742	45,000	7,420
1994-12-09	753	755	753	753	40,000	7,530
1994-12-08	743	743	741	743	25,000	7,430
1994-12-07	770	770	750	770	18,000	7,700
1994-12-06	770	780	770	771	14,000	7,710
1994-12-05	767	778	765	778	17,000	7,780
1994-12-02	765	768	755	768	57,000	7,680
1994-12-01	750	755	740	755	41,000	7,550
1994-11-30	735	755	735	755	33,000	7,550
1994-11-29	735	738	731	738	21,000	7,380
1994-11-28	740	741	730	735	27,000	7,350
1994-11-25	724	739	722	729	48,000	7,290
1994-11-24	749	749	732	734	53,000	7,340
1994-11-22	764	764	755	755	28,000	7,550
1994-11-21	761	768	761	764	8,000	7,640
1994-11-18	785	785	755	755	24,000	7,550
1994-11-17	775	775	770	775	66,000	7,750
1994-11-16	780	782	770	775	61,000	7,750
1994-11-15	769	775	769	770	76,000	7,700
1994-11-14	757	765	749	765	69,000	7,650
1994-11-11	759	760	752	757	208,000	7,570
1994-11-10	784	784	750	769	71,000	7,690
1994-11-09	795	800	785	785	66,000	7,850
1994-11-08	802	810	797	800	66,000	8,000
1994-11-07	815	815	802	805	58,000	8,050
1994-11-04	815	829	815	815	64,000	8,150
1994-11-02	841	841	825	825	43,000	8,250
1994-11-01	844	844	839	840	33,000	8,400
1994-10-31	850	850	840	840	60,000	8,400
1994-10-28	844	850	844	844	42,000	8,440
1994-10-27	869	870	850	852	17,000	8,520
1994-10-26	870	880	860	880	25,000	8,800
1994-10-25	885	885	870	870	99,000	8,700
1994-10-24	884	890	884	887	20,000	8,870
1994-10-21	886	891	881	882	60,000	8,820
1994-10-20	895	895	881	882	54,000	8,820
1994-10-19	900	900	890	898	76,000	8,980
1994-10-18	914	914	909	910	20,000	9,100
1994-10-17	896	910	895	909	42,000	9,090
1994-10-14	910	910	903	910	81,000	9,100
1994-10-13	909	918	906	906	40,000	9,060
1994-10-12	910	910	906	909	46,000	9,090
1994-10-11	905	910	905	905	30,000	9,050
1994-10-07	900	910	895	910	63,000	9,100
1994-10-06	905	905	900	900	33,000	9,000
1994-10-05	905	910	900	904	36,000	9,040
1994-10-04	910	910	890	890	17,000	8,900
1994-10-03	910	910	910	910	109,000	9,100
1994-09-30	925	925	905	924	27,000	9,240
1994-09-29	905	905	900	905	20,000	9,050
1994-09-28	890	910	890	910	37,000	9,100
1994-09-27	877	896	877	896	33,000	8,960
1994-09-26	893	893	890	891	28,000	8,910
1994-09-22	910	910	891	893	27,000	8,930
1994-09-21	891	914	891	910	22,000	9,100
1994-09-20	900	905	890	890	107,000	8,900
1994-09-19	911	915	908	910	25,000	9,100
1994-09-16	918	918	910	910	30,000	9,100
1994-09-14	912	935	912	934	45,000	9,340
1994-09-13	928	928	910	917	16,000	9,170
1994-09-12	921	930	916	929	43,000	9,290
1994-09-09	924	924	910	920	57,000	9,200
1994-09-08	920	929	920	920	50,000	9,200
1994-09-07	940	940	918	918	50,000	9,180
1994-09-06	941	946	939	945	9,000	9,450
1994-09-05	965	965	946	946	31,000	9,460
1994-09-02	930	955	930	955	120,000	9,550
1994-09-01	930	945	930	930	70,000	9,300
1994-08-31	929	929	926	929	11,000	9,290
1994-08-30	934	934	925	929	29,000	9,290
1994-08-29	930	935	930	935	20,000	9,350
1994-08-26	929	929	918	925	6,000	9,250
1994-08-25	920	925	920	920	48,000	9,200
1994-08-24	920	925	920	925	16,000	9,250
1994-08-23	917	922	916	920	23,000	9,200
1994-08-22	928	928	922	922	11,000	9,220
1994-08-19	920	922	920	922	35,000	9,220
1994-08-18	935	935	922	922	43,000	9,220
1994-08-17	933	935	931	933	33,000	9,330
1994-08-16	932	940	931	935	37,000	9,350
1994-08-15	930	933	930	932	14,000	9,320
1994-08-12	939	945	932	932	46,000	9,320
1994-08-11	941	950	938	939	30,000	9,390
1994-08-10	969	969	941	941	37,000	9,410
1994-08-09	940	960	936	959	1,384,000	9,590
1994-08-08	931	941	931	935	34,000	9,350
1994-08-05	950	950	941	941	13,000	9,410
1994-08-04	960	960	942	960	29,000	9,600
1994-08-03	949	949	940	940	26,000	9,400
1994-08-02	933	941	931	941	1,329,000	9,410
1994-08-01	940	940	910	910	43,000	9,100
1994-07-29	950	951	932	936	80,000	9,360
1994-07-28	950	960	950	950	9,000	9,500
1994-07-27	969	969	950	960	35,000	9,600
1994-07-26	960	960	950	950	41,000	9,500
1994-07-25	960	966	960	960	37,000	9,600
1994-07-22	970	970	961	965	16,000	9,650
1994-07-21	973	980	961	961	54,000	9,610
1994-07-20	990	990	973	973	33,000	9,730
1994-07-19	976	989	975	989	43,000	9,890
1994-07-18	989	989	976	976	16,000	9,760
1994-07-15	991	991	972	985	44,000	9,850
1994-07-14	971	971	970	971	11,000	9,710
1994-07-13	972	980	970	970	20,000	9,700
1994-07-12	979	987	970	971	27,000	9,710
1994-07-11	990	990	980	980	19,000	9,800
1994-07-08	981	990	980	990	38,000	9,900
1994-07-07	989	989	982	983	12,000	9,830
1994-07-06	989	1,000	981	999	32,000	9,990
1994-07-05	992	1,000	992	999	20,000	9,990
1994-07-04	1,000	1,000	993	999	12,000	9,990
1994-07-01	991	991	981	991	20,000	9,910
1994-06-30	990	1,000	985	990	42,000	9,900
1994-06-29	991	1,000	988	990	19,000	9,900
1994-06-28	1,010	1,020	992	1,000	53,000	10,000
1994-06-27	1,020	1,020	990	990	20,000	9,900
1994-06-24	1,020	1,020	1,000	1,020	44,000	10,200
1994-06-23	1,010	1,030	1,000	1,010	49,000	10,100
1994-06-22	1,000	1,020	999	1,020	56,000	10,200
1994-06-21	1,030	1,040	1,020	1,040	157,000	10,400
1994-06-20	1,020	1,040	1,000	1,030	34,000	10,300
1994-06-17	1,030	1,030	1,000	1,020	61,000	10,200
1994-06-16	1,030	1,040	1,020	1,030	67,000	10,300
1994-06-15	1,020	1,030	1,010	1,030	91,000	10,300
1994-06-14	1,010	1,030	1,010	1,020	90,000	10,200
1994-06-13	1,010	1,020	1,010	1,020	52,000	10,200
1994-06-10	1,000	1,020	1,000	1,020	30,000	10,200
1994-06-09	1,020	1,020	1,000	1,020	25,000	10,200
1994-06-08	990	990	980	980	31,000	9,800
1994-06-07	990	990	985	990	21,000	9,900
1994-06-06	1,020	1,020	985	1,000	33,000	10,000
1994-06-03	1,010	1,020	993	1,000	45,000	10,000
1994-06-02	999	1,030	992	1,010	145,000	10,100
1994-06-01	990	990	975	989	54,000	9,890
1994-05-31	980	990	975	980	33,000	9,800
1994-05-30	995	1,000	990	990	20,000	9,900
1994-05-27	994	994	975	993	26,000	9,930
1994-05-26	979	984	972	974	106,000	9,740
1994-05-25	980	980	972	972	57,000	9,720
1994-05-24	979	980	974	980	42,000	9,800
1994-05-23	971	980	971	971	30,000	9,710
1994-05-20	980	980	975	975	64,000	9,750
1994-05-19	980	980	976	976	26,000	9,760
1994-05-18	981	982	980	980	34,000	9,800
1994-05-17	980	980	979	980	30,000	9,800
1994-05-16	980	985	980	981	42,000	9,810
1994-05-13	980	995	980	982	53,000	9,820
1994-05-12	980	985	980	985	38,000	9,850
1994-05-11	980	990	980	985	34,000	9,850
1994-05-10	979	980	970	975	39,000	9,750
1994-05-09	999	1,000	979	979	52,000	9,790
1994-05-06	990	995	990	990	47,000	9,900
1994-05-02	999	999	998	998	26,000	9,980
1994-04-28	990	1,000	990	1,000	27,000	10,000
1994-04-27	1,000	1,000	995	995	45,000	9,950
1994-04-26	1,010	1,010	1,000	1,000	31,000	10,000
1994-04-25	1,040	1,040	1,030	1,030	44,000	10,300
1994-04-22	1,050	1,050	1,020	1,030	74,000	10,300
1994-04-21	1,020	1,020	1,000	1,020	80,000	10,200
1994-04-20	1,040	1,050	1,010	1,010	92,000	10,100
1994-04-19	1,040	1,060	1,030	1,060	85,000	10,600
1994-04-18	1,030	1,040	1,010	1,030	24,000	10,300
1994-04-15	1,010	1,030	999	1,030	69,000	10,300
1994-04-14	1,030	1,030	996	996	96,000	9,960
1994-04-13	1,010	1,030	1,000	1,030	58,000	10,300
1994-04-12	1,000	1,000	985	1,000	17,000	10,000
1994-04-11	981	1,010	981	1,010	34,000	10,100
1994-04-08	985	1,000	979	991	65,000	9,910
1994-04-07	985	1,000	985	1,000	19,000	10,000
1994-04-06	999	1,000	985	985	11,000	9,850
1994-04-05	980	986	980	980	22,000	9,800
1994-04-04	994	994	980	981	25,000	9,810
1994-04-01	994	996	994	995	11,000	9,950
1994-03-31	1,000	1,010	980	988	20,000	9,880
1994-03-30	990	1,010	990	1,000	33,000	10,000
1994-03-29	1,000	1,010	1,000	1,000	12,000	10,000
1994-03-28	1,010	1,010	1,000	1,000	17,000	10,000
1994-03-25	1,000	1,020	1,000	1,000	33,000	10,000
1994-03-24	1,000	1,010	1,000	1,000	48,000	10,000
1994-03-23	1,010	1,010	1,000	1,010	39,000	10,100
1994-03-22	1,010	1,010	1,000	1,010	26,000	10,100
1994-03-18	1,020	1,030	1,010	1,010	81,000	10,100
1994-03-17	1,030	1,030	1,010	1,020	163,000	10,200
1994-03-16	1,020	1,030	1,000	1,010	57,000	10,100
1994-03-15	1,010	1,030	1,010	1,010	84,000	10,100
1994-03-14	1,050	1,050	1,000	1,030	61,000	10,300
1994-03-11	1,030	1,050	1,030	1,050	73,000	10,500
1994-03-10	1,010	1,050	1,000	1,050	43,000	10,500
1994-03-09	999	1,000	991	1,000	67,000	10,000
1994-03-08	1,000	1,010	995	1,010	71,000	10,100
1994-03-07	1,020	1,020	1,010	1,010	54,000	10,100
1994-03-04	1,010	1,020	1,010	1,020	154,000	10,200
1994-03-03	1,020	1,030	1,010	1,010	86,000	10,100
1994-03-02	1,060	1,060	1,020	1,020	29,000	10,200
1994-03-01	1,060	1,060	1,060	1,060	60,000	10,600
1994-02-28	1,040	1,070	1,040	1,070	58,000	10,700
1994-02-25	1,030	1,040	1,010	1,040	21,000	10,400
1994-02-24	1,020	1,050	1,020	1,050	18,000	10,500
1994-02-23	1,010	1,010	1,000	1,000	17,000	10,000
1994-02-22	1,010	1,020	1,000	1,010	29,000	10,100
1994-02-21	1,010	1,010	1,000	1,000	24,000	10,000
1994-02-18	1,030	1,040	1,010	1,030	43,000	10,300
1994-02-17	1,010	1,020	1,010	1,010	38,000	10,100
1994-02-16	1,020	1,030	1,010	1,010	78,000	10,100
1994-02-15	1,030	1,030	980	1,010	92,000	10,100
1994-02-14	1,070	1,070	1,030	1,050	43,000	10,500
1994-02-10	1,050	1,050	1,040	1,050	45,000	10,500
1994-02-09	1,060	1,060	1,030	1,050	162,000	10,500
1994-02-08	1,080	1,080	1,070	1,070	75,000	10,700
1994-02-07	1,080	1,080	1,050	1,070	22,000	10,700
1994-02-04	1,070	1,080	1,050	1,060	46,000	10,600
1994-02-03	1,090	1,090	1,030	1,030	87,000	10,300
1994-02-02	1,080	1,080	1,050	1,070	108,000	10,700
1994-02-01	1,110	1,120	1,080	1,080	195,000	10,800
1994-01-31	1,060	1,090	1,050	1,090	217,000	10,900
1994-01-28	989	990	989	990	33,000	9,900
1994-01-27	1,030	1,030	993	1,010	85,000	10,100
1994-01-26	970	1,010	960	1,010	97,000	10,100
1994-01-25	960	970	955	962	27,000	9,620
1994-01-24	963	963	945	950	153,000	9,500
1994-01-21	970	990	970	990	82,000	9,900
1994-01-20	980	985	969	970	167,000	9,700
1994-01-19	940	980	940	979	67,000	9,790
1994-01-18	959	959	940	950	19,000	9,500
1994-01-17	958	958	940	950	29,000	9,500
1994-01-14	940	960	940	960	55,000	9,600
1994-01-13	960	962	945	950	46,000	9,500
1994-01-12	942	950	942	950	36,000	9,500
1994-01-11	959	959	942	942	49,000	9,420
1994-01-10	879	921	879	921	83,000	9,210
1994-01-07	880	880	875	875	63,000	8,750
1994-01-06	891	895	881	881	47,000	8,810
1994-01-05	910	916	880	890	33,000	8,900
1994-01-04	891	900	890	900	5,000	9,000

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