1866 北野建設(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3017217817017398,0001,730
2003-12-29165175164165138,0001,650
2003-12-2616016515916469,0001,640
2003-12-25159164159159117,0001,590
2003-12-2415716015615966,0001,590
2003-12-2215716015716092,0001,600
2003-12-1916016316016266,0001,620
2003-12-1816016015916054,0001,600
2003-12-1716416415815864,0001,580
2003-12-1616316316116160,0001,610
2003-12-1516416616316587,0001,650
2003-12-12163164161162189,0001,620
2003-12-11165166161161109,0001,610
2003-12-10166170165165231,0001,650
2003-12-0917017016816959,0001,690
2003-12-0816817016817061,0001,700
2003-12-0517017116917080,0001,700
2003-12-0417017016917074,0001,700
2003-12-0317317316817195,0001,710
2003-12-0217217216917024,0001,700
2003-12-01166172166171202,0001,710
2003-11-28175175169170142,0001,700
2003-11-2717517817117175,0001,710
2003-11-2617117317117224,0001,720
2003-11-2517517817217457,0001,740
2003-11-2116717316717243,0001,720
2003-11-2016216716216663,0001,660
2003-11-1916316416016497,0001,640
2003-11-18165167160167190,0001,670
2003-11-17175179170170420,0001,700
2003-11-1418318317818145,0001,810
2003-11-1318318417818195,0001,810
2003-11-12184188180182100,0001,820
2003-11-11186190181186114,0001,860
2003-11-1019319519019075,0001,900
2003-11-0719419519319422,0001,940
2003-11-0619519719319430,0001,940
2003-11-0520120119519726,0001,970
2003-11-0419920219820126,0002,010
2003-10-3120120119619642,0001,960
2003-10-3019519919519927,0001,990
2003-10-2919620019519660,0001,960
2003-10-2819019719019644,0001,960
2003-10-2719119419019081,0001,900
2003-10-24193195190190152,0001,900
2003-10-23196200190191188,0001,910
2003-10-22201202199199147,0001,990
2003-10-21203203201202140,0002,020
2003-10-2020320320120299,0002,020
2003-10-1720320420220249,0002,020
2003-10-1620520520220294,0002,020
2003-10-1520520520120567,0002,050
2003-10-1420820920520652,0002,060
2003-10-1020720920620949,0002,090
2003-10-0920720820420757,0002,070
2003-10-0820820820520644,0002,060
2003-10-07207208203203112,0002,030
2003-10-0620921120820882,0002,080
2003-10-0321021020521053,0002,100
2003-10-0221021220620978,0002,090
2003-10-0120921420820875,0002,080
2003-09-3021321320721065,0002,100
2003-09-29215215201214102,0002,140
2003-09-2621321721121443,0002,140
2003-09-2522522521121499,0002,140
2003-09-24225233221223332,0002,230
2003-09-22217225215220239,0002,200
2003-09-1921421621321576,0002,150
2003-09-1821721721521535,0002,150
2003-09-17215217215216115,0002,160
2003-09-1621421521221471,0002,140
2003-09-12212212210212150,0002,120
2003-09-1121121220920999,0002,090
2003-09-1021521521121369,0002,130
2003-09-09214215210211145,0002,110
2003-09-0821421721421450,0002,140
2003-09-0521521921421471,0002,140
2003-09-0421621621521682,0002,160
2003-09-0321621721521653,0002,160
2003-09-0221921921521653,0002,160
2003-09-0121822021721960,0002,190
2003-08-2921821921421667,0002,160
2003-08-2821622021521773,0002,170
2003-08-27217226217218241,0002,180
2003-08-2622022221521977,0002,190
2003-08-25218228215215237,0002,150
2003-08-22222228220221295,0002,210
2003-08-21224224218223326,0002,230
2003-08-20215228214224483,0002,240
2003-08-19203210200206144,0002,060
2003-08-1820420419820057,0002,000
2003-08-1520020019819952,0001,990
2003-08-1419819819519867,0001,980
2003-08-1319620219519981,0001,990
2003-08-1219119819119577,0001,950
2003-08-1119419519219236,0001,920
2003-08-08194200193194100,0001,940
2003-08-0719320019119356,0001,930
2003-08-0619119519119342,0001,930
2003-08-0520020019219453,0001,940
2003-08-04214214201203152,0002,030
2003-08-0119220019120095,0002,000
2003-07-3119119318819055,0001,900
2003-07-3019219619019572,0001,950
2003-07-29187193185192103,0001,920
2003-07-28192192185187106,0001,870
2003-07-2518718818518557,0001,850
2003-07-2418619018218757,0001,870
2003-07-2319019318618746,0001,870
2003-07-2219019018318548,0001,850
2003-07-18175189170183116,0001,830
2003-07-17195198177182190,0001,820
2003-07-16200201196197146,0001,970
2003-07-15204214202209258,0002,090
2003-07-14200203195198194,0001,980
2003-07-1120620620120378,0002,030
2003-07-10210210205205101,0002,050
2003-07-09208208202206147,0002,060
2003-07-08208210206208114,0002,080
2003-07-0721021521021391,0002,130
2003-07-04220220209212133,0002,120
2003-07-03220222215215206,0002,150
2003-07-02220224218220212,0002,200
2003-07-01217220209217240,0002,170
2003-06-30215218211217175,0002,170
2003-06-27209217209215142,0002,150
2003-06-26211213202209245,0002,090
2003-06-25202215201211256,0002,110
2003-06-24203218203207223,0002,070
2003-06-23220222217217190,0002,170
2003-06-20216224216216204,0002,160
2003-06-19223227216223280,0002,230
2003-06-18217219210218400,0002,180
2003-06-17245245214218573,0002,180
2003-06-16235245228243433,0002,430
2003-06-13232235225234708,0002,340
2003-06-12245250235235654,0002,350
2003-06-112582682452501,391,0002,500
2003-06-102332622292523,452,0002,520
2003-06-09233238226235521,0002,350
2003-06-06235238225235792,0002,350
2003-06-052162352152331,955,0002,330
2003-06-042082302002223,428,0002,220
2003-06-031741991691981,364,0001,980
2003-06-02171175171171136,0001,710
2003-05-30174179171176615,0001,760
2003-05-291551891541741,490,0001,740
2003-05-2815315315015066,0001,500
2003-05-2715315414915161,0001,510
2003-05-2615115315115256,0001,520
2003-05-2314915214915068,0001,500
2003-05-2214915214915216,0001,520
2003-05-2115015114814861,0001,480
2003-05-2015015014714827,0001,480
2003-05-1915115114815035,0001,500
2003-05-1615015215015133,0001,510
2003-05-1515015115015141,0001,510
2003-05-1414815014814983,0001,490
2003-05-1315115314814890,0001,480
2003-05-1214814914614947,0001,490
2003-05-09144146143146110,0001,460
2003-05-08148150140141309,0001,410
2003-05-0715615715015073,0001,500
2003-05-0615415815315630,0001,560
2003-05-0215515515115310,0001,530
2003-05-0114815414815424,0001,540
2003-04-3014815114814816,0001,480
2003-04-2815015014614645,0001,460
2003-04-2515115214714743,0001,470
2003-04-2415215315115151,0001,510
2003-04-2316016215615694,0001,560
2003-04-22163163161161174,0001,610
2003-04-21149165149165264,0001,650
2003-04-1814915014815042,0001,500
2003-04-1714414814414819,0001,480
2003-04-1615015014514561,0001,450
2003-04-1514715014515025,0001,500
2003-04-1415015014514743,0001,470
2003-04-1114715014714739,0001,470
2003-04-1014815014714839,0001,480
2003-04-0915015014715034,0001,500
2003-04-0815015014714941,0001,490
2003-04-0715015014714927,0001,490
2003-04-0415215214614832,0001,480
2003-04-0315415414915217,0001,520
2003-04-0214615014615037,0001,500
2003-04-0115015014614828,0001,480
2003-03-3116016015215215,0001,520
2003-03-2816116115616024,0001,600
2003-03-2716016516016058,0001,600
2003-03-2615515915215850,0001,580
2003-03-2515415815315651,0001,560
2003-03-2415215815115880,0001,580
2003-03-2015215214714916,0001,490
2003-03-1914714714614722,0001,470
2003-03-1814715014614725,0001,470
2003-03-1715315414614623,0001,460
2003-03-14154154148148172,0001,480
2003-03-1314715414714727,0001,470
2003-03-121461471451478,0001,470
2003-03-1115015514514646,0001,460
2003-03-1015115114915038,0001,500
2003-03-0716416415615768,0001,570
2003-03-0616316616016473,0001,640
2003-03-0516116516116431,0001,640
2003-03-04168168151166212,0001,660
2003-03-03163178161168609,0001,680
2003-02-28153165150161110,0001,610
2003-02-2715315315015332,0001,530
2003-02-2614815014814925,0001,490
2003-02-2515415615015257,0001,520
2003-02-2415415614515543,0001,550
2003-02-2115315614915252,0001,520
2003-02-2015415515415522,0001,550
2003-02-1915615615315329,0001,530
2003-02-18159160151156128,0001,560
2003-02-1715715815315466,0001,540
2003-02-1415815815115273,0001,520
2003-02-1315116014716078,0001,600
2003-02-1215015114514936,0001,490
2003-02-1014015014015048,0001,500
2003-02-0714014214014234,0001,420
2003-02-0614214314114330,0001,430
2003-02-0513814113813834,0001,380
2003-02-0414114313914120,0001,410
2003-02-0314214213514147,0001,410
2003-01-3114114513813896,0001,380
2003-01-3014314313913920,0001,390
2003-01-2914214513814533,0001,450
2003-01-28149149142145204,0001,450
2003-01-27150152148148185,0001,480
2003-01-2415015114815059,0001,500
2003-01-23146151146150125,0001,500
2003-01-2214814914414686,0001,460
2003-01-21146150145150122,0001,500
2003-01-20144149144147101,0001,470
2003-01-1714615014414437,0001,440
2003-01-1614815014714749,0001,470
2003-01-1514215014114857,0001,480
2003-01-1414214214014225,0001,420
2003-01-1013514213514270,0001,420
2003-01-0913413913413917,0001,390
2003-01-0813713813713748,0001,370
2003-01-0714214213413520,0001,350
2003-01-0613614313614130,0001,410

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