1866 北野建設(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28116120116120104,0001,200
2001-12-27114119114118205,0001,180
2001-12-26116120116120179,0001,200
2001-12-25121123117121129,0001,210
2001-12-21123124114120202,0001,200
2001-12-20110125105125692,0001,250
2001-12-19127127106110531,0001,100
2001-12-18138143131131181,0001,310
2001-12-1715015014014696,0001,460
2001-12-14143153143146117,0001,460
2001-12-13157157149156102,0001,560
2001-12-12155155147154151,0001,540
2001-12-1115515615015478,0001,540
2001-12-10145152143151113,0001,510
2001-12-07145155145146178,0001,460
2001-12-06159159143150284,0001,500
2001-12-05147150136144384,0001,440
2001-12-04161161142147359,0001,470
2001-12-03170172160164107,0001,640
2001-11-3017017117017024,0001,700
2001-11-29174177170175157,0001,750
2001-11-28177177174175101,0001,750
2001-11-2718218217717845,0001,780
2001-11-2617918017818028,0001,800
2001-11-2217517817517739,0001,770
2001-11-2117617817517847,0001,780
2001-11-2017718017717743,0001,770
2001-11-1918418417517826,0001,780
2001-11-1618018317718356,0001,830
2001-11-15178183175180125,0001,800
2001-11-14184184180180104,0001,800
2001-11-1318018318018349,0001,830
2001-11-12182184180184140,0001,840
2001-11-09189189184184121,0001,840
2001-11-0819519518819054,0001,900
2001-11-07193196190191125,0001,910
2001-11-06189193189193109,0001,930
2001-11-0518819018718949,0001,890
2001-11-0218719218718964,0001,890
2001-11-0118919018618761,0001,870
2001-10-3118919318919039,0001,900
2001-10-3019119318819034,0001,900
2001-10-2920420419319459,0001,940
2001-10-26208208197200217,0002,000
2001-10-25195207191205339,0002,050
2001-10-24185191185191135,0001,910
2001-10-23189190185189141,0001,890
2001-10-22186190185189141,0001,890
2001-10-1918418918418772,0001,870
2001-10-1818318718318792,0001,870
2001-10-17185188182187120,0001,870
2001-10-16186187184185137,0001,850
2001-10-1518919118718755,0001,870
2001-10-12189192187192125,0001,920
2001-10-11190190185190111,0001,900
2001-10-1019319318719050,0001,900
2001-10-0919219318819355,0001,930
2001-10-0519219419019377,0001,930
2001-10-0419419419019369,0001,930
2001-10-03191194190192133,0001,920
2001-10-0219419418919495,0001,940
2001-10-01193193187188102,0001,880
2001-09-28190192187187125,0001,870
2001-09-27200200188193122,0001,930
2001-09-26195198190193102,0001,930
2001-09-2520520519519684,0001,960
2001-09-21202202198201121,0002,010
2001-09-2020020119820077,0002,000
2001-09-1919920619920293,0002,020
2001-09-1819520919220095,0002,000
2001-09-17200201195198140,0001,980
2001-09-14215218208211231,0002,110
2001-09-13185212185210333,0002,100
2001-09-12198198180194445,0001,940
2001-09-11203206202206161,0002,060
2001-09-10204206203205169,0002,050
2001-09-07209210205209115,0002,090
2001-09-06213215209213140,0002,130
2001-09-05209215206214394,0002,140
2001-09-04200206196200617,0002,000
2001-09-03222225206206345,0002,060
2001-08-31227229225227257,0002,270
2001-08-30231232228230251,0002,300
2001-08-29228236227233263,0002,330
2001-08-28239239221231666,0002,310
2001-08-27246246238240357,0002,400
2001-08-24246247245245259,0002,450
2001-08-23248250246246281,0002,460
2001-08-22249251247248294,0002,480
2001-08-21245253245253360,0002,530
2001-08-20248250245247407,0002,470
2001-08-17249250247249221,0002,490
2001-08-16248250246247329,0002,470
2001-08-15252252247249209,0002,490
2001-08-14247250247250224,0002,500
2001-08-13245250244248399,0002,480
2001-08-10252253247250242,0002,500
2001-08-09248255246253584,0002,530
2001-08-08261265251253908,0002,530
2001-08-072652722602651,088,0002,650
2001-08-062472802452743,238,0002,740
2001-08-03248252243247953,0002,470
2001-08-022452572432521,641,0002,520
2001-08-012552552392442,668,0002,440
2001-07-312482582312526,614,0002,520
2001-07-3031832024024812,890,0002,480
2001-07-273253303193202,071,0003,200
2001-07-263163303103215,465,0003,210
2001-07-2536736830330710,631,0003,070
2001-07-243653743613671,617,0003,670
2001-07-233603733603721,916,0003,720
2001-07-193763793643703,068,0003,700
2001-07-184074103823862,446,0003,860
2001-07-173954043894022,623,0004,020
2001-07-164114153923933,366,0003,930
2001-07-134054134004076,040,0004,070
2001-07-123773953723954,369,0003,950
2001-07-113633763613691,837,0003,690
2001-07-103623713563662,129,0003,660
2001-07-093663723583622,526,0003,620
2001-07-063753883733762,994,0003,760
2001-07-053803853693813,339,0003,810
2001-07-043673793623765,115,0003,760
2001-07-0338339036637210,011,0003,720
2001-07-023853983813907,656,0003,900
2001-06-293623833483757,070,0003,750
2001-06-283733753573675,605,0003,670
2001-06-2735038734537711,284,0003,770
2001-06-263653703413529,010,0003,520
2001-06-253103603053556,355,0003,550
2001-06-222953072903003,049,0003,000
2001-06-212702972702822,112,0002,820
2001-06-20242269242262572,0002,620
2001-06-19225259225247437,0002,470
2001-06-1822022922022015,0002,200
2001-06-1522522522022431,0002,240
2001-06-1422623022522532,0002,250
2001-06-1322922922422573,0002,250
2001-06-1222923022722841,0002,280
2001-06-1123023122923017,0002,300
2001-06-0822923122923190,0002,310
2001-06-0723523523023215,0002,320
2001-06-0623323623323626,0002,360
2001-06-0523523523023465,0002,340
2001-06-0423523523023445,0002,340
2001-06-0123323322822921,0002,290
2001-05-3123123422822865,0002,280
2001-05-3023123223023121,0002,310
2001-05-2923023423023322,0002,330
2001-05-2822723022623055,0002,300
2001-05-2523623822623087,0002,300
2001-05-2424124123523553,0002,350
2001-05-2324024123724072,0002,400
2001-05-2223824023723779,0002,370
2001-05-2124224523924179,0002,410
2001-05-1825125124124254,0002,420
2001-05-1725325324725052,0002,500
2001-05-1625225424824861,0002,480
2001-05-1525625625125426,0002,540
2001-05-1425525825025451,0002,540
2001-05-1125726025325330,0002,530
2001-05-1025526025525856,0002,580
2001-05-0925825825525563,0002,550
2001-05-0826326525825955,0002,590
2001-05-0727127226526656,0002,660
2001-05-0227427526827352,0002,730
2001-05-0127227627027577,0002,750
2001-04-2727527527227388,0002,730
2001-04-26269274268268184,0002,680
2001-04-25258270254262150,0002,620
2001-04-24253255250254133,0002,540
2001-04-23259262250250166,0002,500
2001-04-20258266257266150,0002,660
2001-04-1927027225825860,0002,580
2001-04-1827027326727024,0002,700
2001-04-1726927526526874,0002,680
2001-04-1626526826226758,0002,670
2001-04-1326226525726585,0002,650
2001-04-1225726425626221,0002,620
2001-04-1125825825525852,0002,580
2001-04-1026026125725743,0002,570
2001-04-0927127125825826,0002,580
2001-04-06270273265271104,0002,710
2001-04-0526227026026557,0002,650
2001-04-0426326525726552,0002,650
2001-04-0325526525126564,0002,650
2001-04-0226326725425938,0002,590
2001-03-3027327325525552,0002,550
2001-03-29265274256274128,0002,740
2001-03-2827827827027076,0002,700
2001-03-27273282273278122,0002,780
2001-03-26292292267283321,0002,830
2001-03-23265304264294634,0002,940
2001-03-22250266250266219,0002,660
2001-03-21246255246255114,0002,550
2001-03-1923424623424669,0002,460
2001-03-1624224623923932,0002,390
2001-03-1523324123024164,0002,410
2001-03-1423924123623859,0002,380
2001-03-1324024123523787,0002,370
2001-03-12241244240241167,0002,410
2001-03-0924324324024261,0002,420
2001-03-0823824023523835,0002,380
2001-03-07235241235241233,0002,410
2001-03-0622723622723649,0002,360
2001-03-0523423522622797,0002,270
2001-03-0223223222522523,0002,250
2001-03-0123023522522553,0002,250
2001-02-2823323823323315,0002,330
2001-02-27231237231232115,0002,320
2001-02-2622923522923127,0002,310
2001-02-2322523122422923,0002,290
2001-02-2223423522522528,0002,250
2001-02-212282362282368,0002,360
2001-02-2023323523023524,0002,350
2001-02-1923723723223221,0002,320
2001-02-16238238233234295,0002,340
2001-02-1522523822423894,0002,380
2001-02-1422422522222433,0002,240
2001-02-1322022522022419,0002,240
2001-02-0922122422022029,0002,200
2001-02-0821822321822043,0002,200
2001-02-0721722021721824,0002,180
2001-02-0621622021621924,0002,190
2001-02-0521921921521950,0002,190
2001-02-0221922021621674,0002,160
2001-02-0121322021322049,0002,200
2001-01-3121622021621830,0002,180
2001-01-302172172162168,0002,160
2001-01-2922822821622128,0002,210
2001-01-2621121821121877,0002,180
2001-01-2521121221121251,0002,120
2001-01-2421521621221538,0002,150
2001-01-2321721821521549,0002,150
2001-01-2221421821321743,0002,170
2001-01-1921421921121382,0002,130
2001-01-1821621921321937,0002,190
2001-01-1721921921221464,0002,140
2001-01-1621521621121119,0002,110
2001-01-1521921921021394,0002,130
2001-01-1221321421121481,0002,140
2001-01-1121321320921343,0002,130
2001-01-1021121320921378,0002,130
2001-01-0921021320820964,0002,090
2001-01-0521021720821058,0002,100
2001-01-0421522020820870,0002,080

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