1866 北野建設(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2966066165666169,0006,610
1995-12-28664674660661210,0006,610
1995-12-2767467466666620,0006,660
1995-12-2668068066266464,0006,640
1995-12-2566468066468025,0006,800
1995-12-2267067467067451,0006,740
1995-12-2166267566266837,0006,680
1995-12-2066468066466937,0006,690
1995-12-1966167066166323,0006,630
1995-12-1866067066067035,0006,700
1995-12-1567267565667050,0006,700
1995-12-1466068066067591,0006,750
1995-12-1364566064565817,0006,580
1995-12-1265366365365546,0006,550
1995-12-1165466465465435,0006,540
1995-12-0865666065365360,0006,530
1995-12-07649670649670100,0006,700
1995-12-06642656642648142,0006,480
1995-12-0564264964264233,0006,420
1995-12-0464064263564241,0006,420
1995-12-0164164563863826,0006,380
1995-11-3063564863564121,0006,410
1995-11-2965065063363516,0006,350
1995-11-2865265264065034,0006,500
1995-11-2763064863064871,0006,480
1995-11-2461563061563031,0006,300
1995-11-2262963961861948,0006,190
1995-11-2162965062964933,0006,490
1995-11-2064265063864916,0006,490
1995-11-1765065062864536,0006,450
1995-11-1664065064065037,0006,500
1995-11-1562965362964045,0006,400
1995-11-1462563162363017,0006,300
1995-11-1362162562062521,0006,250
1995-11-1063063062562554,0006,250
1995-11-0963164063163136,0006,310
1995-11-0863063063063014,0006,300
1995-11-0763065063063023,0006,300
1995-11-0662065062065045,0006,500
1995-11-0265065062062072,0006,200
1995-11-0164565564565045,0006,500
1995-10-3164564664564527,0006,450
1995-10-3064065064064531,0006,450
1995-10-2765065565065036,0006,500
1995-10-2666066165865824,0006,580
1995-10-2567067066167024,0006,700
1995-10-2467268067268033,0006,800
1995-10-2366667566666619,0006,660
1995-10-2067568567567531,0006,750
1995-10-1968168967567540,0006,750
1995-10-1869069068068025,0006,800
1995-10-1769069067869044,0006,900
1995-10-1668369068369043,0006,900
1995-10-1368069467568395,0006,830
1995-10-1268068368068330,0006,830
1995-10-1167968867968027,0006,800
1995-10-0968169968169931,0006,990
1995-10-0667068567067721,0006,770
1995-10-0567067167067035,0006,700
1995-10-0467368567367625,0006,760
1995-10-0368168167067331,0006,730
1995-10-0268068868068540,0006,850
1995-09-2966769866769823,0006,980
1995-09-2866668266667238,0006,720
1995-09-2767067566867564,0006,750
1995-09-2666567066566846,0006,680
1995-09-25670670668668118,0006,680
1995-09-22679685665665121,0006,650
1995-09-21675687670687387,0006,870
1995-09-20735735700700249,0007,000
1995-09-1972073072072895,0007,280
1995-09-18740747720720103,0007,200
1995-09-14750770740750220,0007,500
1995-09-13720748715740232,0007,400
1995-09-1272072070671081,0007,100
1995-09-11680705676700146,0007,000
1995-09-0866568566566681,0006,660
1995-09-0767067066566716,0006,670
1995-09-0668068068068063,0006,800
1995-09-05680685668672120,0006,720
1995-09-0469469468068042,0006,800
1995-09-0167868567268426,0006,840
1995-08-3167269167268023,0006,800
1995-08-3069069067267220,0006,720
1995-08-2966868566867115,0006,710
1995-08-2868468467567518,0006,750
1995-08-2567270067269431,0006,940
1995-08-2466667466467429,0006,740
1995-08-2366967066566542,0006,650
1995-08-2266168066167940,0006,790
1995-08-2168068166066040,0006,600
1995-08-1869669769069767,0006,970
1995-08-17695707690700188,0007,000
1995-08-16720720688695307,0006,950
1995-08-1569070069070069,0007,000
1995-08-1468368868368561,0006,850
1995-08-1169069068068060,0006,800
1995-08-10671693670684125,0006,840
1995-08-0965067064267068,0006,700
1995-08-0866066066066026,0006,600
1995-08-076596596556556,0006,550
1995-08-0465468065466024,0006,600
1995-08-0367068565565579,0006,550
1995-08-02665671641650132,0006,500
1995-08-01680680660660332,0006,600
1995-07-31692692670679600,0006,790
1995-07-28662675653672676,0006,720
1995-07-27658660654656488,0006,560
1995-07-26640650640648121,0006,480
1995-07-2564065064064069,0006,400
1995-07-24634660634660142,0006,600
1995-07-21641647641644101,0006,440
1995-07-20649649640640111,0006,400
1995-07-19655660651657186,0006,570
1995-07-18649665642665330,0006,650
1995-07-17633643633639383,0006,390
1995-07-14614629614623208,0006,230
1995-07-13615623614614224,0006,140
1995-07-12580624580624201,0006,240
1995-07-1159659657657638,0005,760
1995-07-10596596586586152,0005,860
1995-07-07550575549566236,0005,660
1995-07-0654555054155086,0005,500
1995-07-0552954552954056,0005,400
1995-07-0453053553053052,0005,300
1995-07-0354554553053039,0005,300
1995-06-3053053053053014,0005,300
1995-06-2953954553153631,0005,360
1995-06-2853053652853644,0005,360
1995-06-27539550536536266,0005,360
1995-06-2653155553155037,0005,500
1995-06-23526538526530103,0005,300
1995-06-2252553052552828,0005,280
1995-06-21522540522525157,0005,250
1995-06-2056056054154139,0005,410
1995-06-1952056052056020,0005,600
1995-06-1652252851052090,0005,200
1995-06-15513515502502116,0005,020
1995-06-1450851350051371,0005,130
1995-06-1353953951851890,0005,180
1995-06-1257057053554484,0005,440
1995-06-0957058057057456,0005,740
1995-06-0858559558059562,0005,950
1995-06-0759059759059553,0005,950
1995-06-0660160159559533,0005,950
1995-06-056016116016018,0006,010
1995-06-0260062160062034,0006,200
1995-06-0162062061061017,0006,100
1995-05-3159062159062115,0006,210
1995-05-3060160160060056,0006,000
1995-05-2963063062062040,0006,200
1995-05-2660263060263034,0006,300
1995-05-2560361360360320,0006,030
1995-05-2460160360160325,0006,030
1995-05-2360260260060128,0006,010
1995-05-2261162661161526,0006,150
1995-05-1961162961162912,0006,290
1995-05-1863063163063017,0006,300
1995-05-1763063163063120,0006,310
1995-05-1663564163563526,0006,350
1995-05-1563563663163559,0006,350
1995-05-126366366306308,0006,300
1995-05-1163163363063024,0006,300
1995-05-1065265265065033,0006,500
1995-05-0965567765566527,0006,650
1995-05-0866967066366358,0006,630
1995-05-0265166065065039,0006,500
1995-05-0163165363164150,0006,410
1995-04-28630632630631157,0006,310
1995-04-2764564563763943,0006,390
1995-04-2667067064564560,0006,450
1995-04-2565667865666752,0006,670
1995-04-2464664664664685,0006,460
1995-04-2163666063664597,0006,450
1995-04-2064064063363558,0006,350
1995-04-1964564563464087,0006,400
1995-04-1863965063365020,0006,500
1995-04-1765066063063036,0006,300
1995-04-1467067065065028,0006,500
1995-04-1366066165366037,0006,600
1995-04-1267067066066055,0006,600
1995-04-1064566064566021,0006,600
1995-04-0765166065065525,0006,550
1995-04-0665266065266035,0006,600
1995-04-0566766766266738,0006,670
1995-04-0466767765066740,0006,670
1995-03-3172772771771719,0007,170
1995-03-3073073071071019,0007,100
1995-03-2971172070072015,0007,200
1995-03-2766667766666825,0006,680
1995-03-2466566563965038,0006,500
1995-03-2368169068068525,0006,850
1995-03-2270570569669913,0006,990
1995-03-2069970169969926,0006,990
1995-03-1770170870170116,0007,010
1995-03-1672172171171114,0007,110
1995-03-1571073071072515,0007,250
1995-03-1475175172072016,0007,200
1995-03-1374975074975037,0007,500
1995-03-1073075073075036,0007,500
1995-03-0972173172173127,0007,310
1995-03-0871672171572015,0007,200
1995-03-0774174172072014,0007,200
1995-03-0674174174174115,0007,410
1995-03-0375075074175011,0007,500
1995-03-0275575574574519,0007,450
1995-03-0174075574075515,0007,550
1995-02-2875976975076928,0007,690
1995-02-2478078977178942,0007,890
1995-02-2378078075078030,0007,800
1995-02-2277478076078033,0007,800
1995-02-2176676675575532,0007,550
1995-02-2079679676676619,0007,660
1995-02-1780580578678689,0007,860
1995-02-1681781778579846,0007,980
1995-02-1582082081181722,0008,170
1995-02-1482983082582561,0008,250
1995-02-1383783782583045,0008,300
1995-02-1080982579082546,0008,250
1995-02-09797810797810188,0008,100
1995-02-08805805795795102,0007,950
1995-02-0781581580580556,0008,050
1995-02-06816816801810329,0008,100
1995-02-0382082081281493,0008,140
1995-02-02850850801819102,0008,190
1995-02-01866866840840114,0008,400
1995-01-31852870836866303,0008,660
1995-01-30830845823842190,0008,420
1995-01-27785799780799129,0007,990
1995-01-26815815765765116,0007,650
1995-01-25760795760785224,0007,850
1995-01-24715740710740106,0007,400
1995-01-237657657587589,0007,580
1995-01-2076976975875839,0007,580
1995-01-1977678376076061,0007,600
1995-01-18766796766776103,0007,760
1995-01-1777077075076020,0007,600
1995-01-137507527507528,0007,520
1995-01-127647647607603,0007,600
1995-01-117607607507607,0007,600
1995-01-1074576474576418,0007,640
1995-01-097507507417419,0007,410
1995-01-0677977976977442,0007,740
1995-01-057857857807807,0007,800
1995-01-047737737707738,0007,730

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