1866 北野建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	255	265	253	255	13,000	2,550
1998-12-29	269	269	255	255	26,000	2,550
1998-12-28	270	270	260	260	25,000	2,600
1998-12-25	257	259	255	255	89,000	2,550
1998-12-24	257	257	255	257	34,000	2,570
1998-12-22	255	256	254	256	69,000	2,560
1998-12-21	266	266	255	255	58,000	2,550
1998-12-18	264	264	260	261	71,000	2,610
1998-12-17	259	270	259	264	61,000	2,640
1998-12-16	278	278	252	252	121,000	2,520
1998-12-15	280	281	275	278	173,000	2,780
1998-12-14	280	288	278	280	137,000	2,800
1998-12-11	280	290	273	283	341,000	2,830
1998-12-10	271	276	266	275	43,000	2,750
1998-12-09	260	280	258	273	325,000	2,730
1998-12-08	261	262	256	260	40,000	2,600
1998-12-07	265	268	259	262	76,000	2,620
1998-12-04	250	266	249	261	267,000	2,610
1998-12-03	255	255	245	245	81,000	2,450
1998-12-02	243	250	241	250	118,000	2,500
1998-12-01	239	241	235	240	79,000	2,400
1998-11-30	244	245	234	240	65,000	2,400
1998-11-27	237	240	235	240	75,000	2,400
1998-11-26	233	237	230	237	81,000	2,370
1998-11-25	237	237	234	234	67,000	2,340
1998-11-24	235	238	230	237	71,000	2,370
1998-11-20	235	235	224	224	15,000	2,240
1998-11-19	226	227	221	223	99,000	2,230
1998-11-18	226	226	222	226	32,000	2,260
1998-11-17	230	233	225	225	48,000	2,250
1998-11-16	229	230	228	229	26,000	2,290
1998-11-13	225	227	225	227	30,000	2,270
1998-11-12	232	235	225	230	75,000	2,300
1998-11-11	221	235	221	235	55,000	2,350
1998-11-10	223	223	220	221	26,000	2,210
1998-11-09	225	225	220	225	59,000	2,250
1998-11-06	221	225	220	225	16,000	2,250
1998-11-05	227	228	225	225	87,000	2,250
1998-11-04	220	229	220	222	45,000	2,220
1998-11-02	220	220	212	220	10,000	2,200
1998-10-30	211	225	211	225	68,000	2,250
1998-10-29	212	215	210	210	25,000	2,100
1998-10-28	222	222	215	215	21,000	2,150
1998-10-27	225	225	222	222	29,000	2,220
1998-10-26	217	217	215	215	21,000	2,150
1998-10-23	219	220	216	218	36,000	2,180
1998-10-22	220	222	214	214	116,000	2,140
1998-10-21	200	205	197	205	225,000	2,050
1998-10-20	200	205	200	200	118,000	2,000
1998-10-19	201	202	197	200	150,000	2,000
1998-10-16	219	219	195	200	102,000	2,000
1998-10-15	223	223	216	219	13,000	2,190
1998-10-14	222	222	215	222	50,000	2,220
1998-10-13	230	230	223	223	28,000	2,230
1998-10-12	225	231	220	227	122,000	2,270
1998-10-09	225	225	225	225	29,000	2,250
1998-10-08	228	228	225	225	79,000	2,250
1998-10-07	225	228	225	226	98,000	2,260
1998-10-06	225	227	225	226	36,000	2,260
1998-10-05	230	231	225	226	17,000	2,260
1998-10-02	237	237	230	232	26,000	2,320
1998-10-01	243	243	234	234	20,000	2,340
1998-09-30	250	250	240	240	32,000	2,400
1998-09-29	248	248	240	241	13,000	2,410
1998-09-28	249	249	244	248	20,000	2,480
1998-09-25	238	250	235	250	18,000	2,500
1998-09-24	241	250	241	250	21,000	2,500
1998-09-22	245	245	240	240	22,000	2,400
1998-09-21	240	244	240	243	19,000	2,430
1998-09-18	238	245	238	240	30,000	2,400
1998-09-17	236	240	236	238	18,000	2,380
1998-09-16	240	253	238	238	42,000	2,380
1998-09-14	240	240	237	238	40,000	2,380
1998-09-11	230	239	230	238	153,000	2,380
1998-09-10	235	248	235	247	11,000	2,470
1998-09-09	235	243	235	235	17,000	2,350
1998-09-08	245	254	235	235	54,000	2,350
1998-09-07	238	255	238	240	41,000	2,400
1998-09-04	250	256	240	240	31,000	2,400
1998-09-03	252	259	245	245	21,000	2,450
1998-09-02	252	259	250	257	26,000	2,570
1998-09-01	238	252	235	252	40,000	2,520
1998-08-31	240	252	240	240	50,000	2,400
1998-08-28	235	240	230	240	125,000	2,400
1998-08-27	240	240	237	240	41,000	2,400
1998-08-26	241	241	240	240	31,000	2,400
1998-08-25	240	242	240	241	23,000	2,410
1998-08-24	250	250	242	242	31,000	2,420
1998-08-21	243	250	242	250	57,000	2,500
1998-08-20	252	252	240	243	99,000	2,430
1998-08-19	245	252	245	250	64,000	2,500
1998-08-18	247	250	245	246	43,000	2,460
1998-08-17	252	252	242	242	35,000	2,420
1998-08-14	249	249	245	247	70,000	2,470
1998-08-13	244	252	244	252	78,000	2,520
1998-08-12	250	250	239	244	114,000	2,440
1998-08-11	256	257	251	253	59,000	2,530
1998-08-10	263	263	256	263	20,000	2,630
1998-08-07	255	263	255	263	31,000	2,630
1998-08-06	257	265	256	265	31,000	2,650
1998-08-05	257	258	257	258	20,000	2,580
1998-08-04	272	272	258	261	93,000	2,610
1998-08-03	275	275	273	273	11,000	2,730
1998-07-31	270	273	265	270	48,000	2,700
1998-07-30	265	272	265	265	82,000	2,650
1998-07-29	265	270	265	270	15,000	2,700
1998-07-28	269	270	265	265	51,000	2,650
1998-07-27	277	278	270	270	45,000	2,700
1998-07-24	278	280	275	279	52,000	2,790
1998-07-23	281	282	280	282	47,000	2,820
1998-07-22	283	283	280	281	35,000	2,810
1998-07-21	283	283	280	283	65,000	2,830
1998-07-17	283	283	280	282	35,000	2,820
1998-07-16	271	275	271	275	21,000	2,750
1998-07-15	269	271	266	271	19,000	2,710
1998-07-14	263	276	262	264	47,000	2,640
1998-07-13	258	263	250	263	61,000	2,630
1998-07-10	261	265	253	253	131,000	2,530
1998-07-09	275	275	271	271	26,000	2,710
1998-07-08	285	285	270	273	160,000	2,730
1998-07-07	274	282	273	282	68,000	2,820
1998-07-06	282	282	273	273	50,000	2,730
1998-07-03	285	285	273	273	83,000	2,730
1998-07-02	290	290	280	285	75,000	2,850
1998-07-01	270	276	270	275	60,000	2,750
1998-06-30	261	270	261	270	30,000	2,700
1998-06-29	270	270	255	258	21,000	2,580
1998-06-26	260	260	250	250	5,000	2,500
1998-06-25	251	251	243	245	90,000	2,450
1998-06-24	257	258	250	250	13,000	2,500
1998-06-23	265	266	255	262	29,000	2,620
1998-06-22	264	269	264	266	15,000	2,660
1998-06-19	250	265	250	265	8,000	2,650
1998-06-18	255	260	245	246	24,000	2,460
1998-06-17	240	241	235	235	32,000	2,350
1998-06-16	239	240	237	239	26,000	2,390
1998-06-15	239	240	239	240	6,000	2,400
1998-06-12	239	240	235	236	81,000	2,360
1998-06-11	250	250	232	236	58,000	2,360
1998-06-10	249	253	249	250	21,000	2,500
1998-06-09	250	254	250	254	25,000	2,540
1998-06-08	250	255	250	255	19,000	2,550
1998-06-05	251	256	251	256	30,000	2,560
1998-06-04	255	257	255	255	78,000	2,550
1998-06-03	259	259	252	255	30,000	2,550
1998-06-02	270	270	260	260	33,000	2,600
1998-06-01	265	265	260	260	9,000	2,600
1998-05-29	265	265	262	262	16,000	2,620
1998-05-28	270	270	270	270	5,000	2,700
1998-05-27	278	279	270	270	63,000	2,700
1998-05-26	270	274	265	274	64,000	2,740
1998-05-25	261	266	261	266	19,000	2,660
1998-05-22	265	269	262	262	81,000	2,620
1998-05-21	250	256	243	250	65,000	2,500
1998-05-20	245	259	245	259	11,000	2,590
1998-05-19	236	245	235	245	25,000	2,450
1998-05-18	244	244	230	236	47,000	2,360
1998-05-15	250	251	245	245	46,000	2,450
1998-05-14	260	260	251	251	37,000	2,510
1998-05-13	265	265	260	260	6,000	2,600
1998-05-12	265	270	256	267	20,000	2,670
1998-05-11	251	265	251	265	13,000	2,650
1998-05-08	251	260	251	251	7,000	2,510
1998-05-07	254	254	250	251	13,000	2,510
1998-05-06	264	264	255	255	13,000	2,550
1998-05-01	266	266	250	253	14,000	2,530
1998-04-30	255	264	250	264	39,000	2,640
1998-04-28	260	260	250	250	19,000	2,500
1998-04-27	263	263	258	258	21,000	2,580
1998-04-24	258	260	258	258	17,000	2,580
1998-04-23	252	257	252	253	46,000	2,530
1998-04-22	253	255	253	253	29,000	2,530
1998-04-21	269	269	252	253	8,000	2,530
1998-04-20	251	254	250	254	63,000	2,540
1998-04-17	265	266	241	251	159,000	2,510
1998-04-16	279	279	265	266	45,000	2,660
1998-04-15	280	280	279	279	9,000	2,790
1998-04-14	280	280	280	280	4,000	2,800
1998-04-13	270	281	270	281	7,000	2,810
1998-04-10	290	290	280	280	12,000	2,800
1998-04-09	280	290	275	290	19,000	2,900
1998-04-08	270	290	270	284	22,000	2,840
1998-04-07	266	275	266	275	30,000	2,750
1998-04-06	256	275	256	275	37,000	2,750
1998-04-03	255	270	250	255	61,000	2,550
1998-04-02	280	280	251	255	62,000	2,550
1998-04-01	299	299	280	280	16,000	2,800
1998-03-31	305	306	290	301	28,000	3,010
1998-03-30	319	319	305	305	22,000	3,050
1998-03-27	320	320	308	310	33,000	3,100
1998-03-26	305	319	305	305	8,000	3,050
1998-03-25	319	320	301	302	57,000	3,020
1998-03-24	308	310	302	302	43,000	3,020
1998-03-23	325	325	310	310	77,000	3,100
1998-03-20	311	316	308	308	124,000	3,080
1998-03-19	321	323	321	321	20,000	3,210
1998-03-18	327	328	320	320	44,000	3,200
1998-03-17	321	328	321	325	62,000	3,250
1998-03-16	324	324	315	317	17,000	3,170
1998-03-13	315	325	310	324	54,000	3,240
1998-03-12	320	320	310	310	71,000	3,100
1998-03-11	310	320	310	320	41,000	3,200
1998-03-10	320	320	306	314	35,000	3,140
1998-03-09	305	312	305	305	85,000	3,050
1998-03-06	301	301	300	300	39,000	3,000
1998-03-05	310	310	300	301	23,000	3,010
1998-03-04	324	324	310	310	29,000	3,100
1998-03-03	325	325	315	325	88,000	3,250
1998-03-02	312	320	312	320	82,000	3,200
1998-02-27	298	299	291	295	71,000	2,950
1998-02-26	277	280	277	280	35,000	2,800
1998-02-25	276	276	268	272	116,000	2,720
1998-02-24	282	283	279	279	53,000	2,790
1998-02-23	282	283	281	281	48,000	2,810
1998-02-20	295	295	282	282	25,000	2,820
1998-02-19	285	295	285	295	56,000	2,950
1998-02-18	296	297	285	290	65,000	2,900
1998-02-17	290	294	290	291	15,000	2,910
1998-02-16	300	304	291	295	66,000	2,950
1998-02-13	320	326	305	310	77,000	3,100
1998-02-12	339	339	319	319	117,000	3,190
1998-02-10	300	320	300	320	97,000	3,200
1998-02-09	299	299	290	297	60,000	2,970
1998-02-06	285	290	275	277	78,000	2,770
1998-02-05	270	284	270	281	66,000	2,810
1998-02-04	284	284	273	275	35,000	2,750
1998-02-03	285	285	280	285	42,000	2,850
1998-02-02	278	285	275	275	133,000	2,750
1998-01-30	282	283	260	280	164,000	2,800
1998-01-29	310	310	286	286	169,000	2,860
1998-01-28	300	330	296	310	176,000	3,100
1998-01-27	291	295	286	286	106,000	2,860
1998-01-26	246	283	246	281	138,000	2,810
1998-01-23	242	243	233	241	86,000	2,410
1998-01-22	241	250	225	244	183,000	2,440
1998-01-21	231	239	226	230	145,000	2,300
1998-01-20	230	236	221	221	84,000	2,210
1998-01-19	234	236	220	228	167,000	2,280
1998-01-16	213	240	208	239	102,000	2,390
1998-01-14	205	208	203	208	33,000	2,080
1998-01-13	205	205	200	205	25,000	2,050
1998-01-12	201	205	198	205	41,000	2,050
1998-01-09	202	207	202	202	11,000	2,020
1998-01-08	198	202	198	201	39,000	2,010
1998-01-07	199	200	197	197	27,000	1,970
1998-01-06	198	200	190	200	38,000	2,000
1998-01-05	198	198	198	198	12,000	1,980

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