1. HOME >
  2. 株価時系列 >
  3. 1866 >
  4. 2004年

1866 北野建設(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023223323123137,0002,310
2004-12-2922923222923163,0002,310
2004-12-2822923322822941,0002,290
2004-12-27236239230231101,0002,310
2004-12-2422822922722961,0002,290
2004-12-2223023122622739,0002,270
2004-12-21225231222228152,0002,280
2004-12-2022522522222221,0002,220
2004-12-1722322422222335,0002,230
2004-12-1622422422322329,0002,230
2004-12-1522322522122347,0002,230
2004-12-1422522522122291,0002,220
2004-12-1322922922522742,0002,270
2004-12-10229229226227113,0002,270
2004-12-0923223222622872,0002,280
2004-12-0822623522623295,0002,320
2004-12-0722823422822858,0002,280
2004-12-0623523523123152,0002,310
2004-12-0323023022623073,0002,300
2004-12-0223023322923178,0002,310
2004-12-01226230225226104,0002,260
2004-11-3023123223023234,0002,320
2004-11-2923123423023485,0002,340
2004-11-26225233225229126,0002,290
2004-11-25232232225226160,0002,260
2004-11-24234235232233107,0002,330
2004-11-22238240234234194,0002,340
2004-11-19240242238238107,0002,380
2004-11-18238241237238121,0002,380
2004-11-17236238235237147,0002,370
2004-11-16235238235237163,0002,370
2004-11-15234240232238326,0002,380
2004-11-12242243233240586,0002,400
2004-11-11250250242244204,0002,440
2004-11-10249251248249299,0002,490
2004-11-09250251248250206,0002,500
2004-11-08249251247249223,0002,490
2004-11-05249251246250259,0002,500
2004-11-04250252245252456,0002,520
2004-11-02260261248250692,0002,500
2004-11-012482672482631,103,0002,630
2004-10-29254255248251764,0002,510
2004-10-282612652492532,872,0002,530
2004-10-272402572372571,822,0002,570
2004-10-262392432342421,487,0002,420
2004-10-252522522352392,332,0002,390
2004-10-2221621921621731,0002,170
2004-10-2121722021721837,0002,180
2004-10-2022122121721974,0002,190
2004-10-1922122422022161,0002,210
2004-10-1821622021621989,0002,190
2004-10-1521121621121485,0002,140
2004-10-1421721821521590,0002,150
2004-10-1321821921621745,0002,170
2004-10-1221821821421765,0002,170
2004-10-0822122121822076,0002,200
2004-10-07219225218225124,0002,250
2004-10-06216238216219373,0002,190
2004-10-05216218212215111,0002,150
2004-10-0421021421021456,0002,140
2004-10-0120520820520745,0002,070
2004-09-3020720720520625,0002,060
2004-09-2920320820320765,0002,070
2004-09-2820720820320749,0002,070
2004-09-2720921120721150,0002,110
2004-09-2420721020620981,0002,090
2004-09-2220921120821133,0002,110
2004-09-2121021120821044,0002,100
2004-09-1721321321021086,0002,100
2004-09-1621121321021225,0002,120
2004-09-1521621621021163,0002,110
2004-09-1422022021621684,0002,160
2004-09-13215222215218154,0002,180
2004-09-10212212210212128,0002,120
2004-09-0921221421221227,0002,120
2004-09-0821521521221344,0002,130
2004-09-0721621621221360,0002,130
2004-09-06211216211215163,0002,150
2004-09-0321321421121255,0002,120
2004-09-0221221321021336,0002,130
2004-09-0121121121021128,0002,110
2004-08-3121321320921145,0002,110
2004-08-3021221321221324,0002,130
2004-08-2721121120821139,0002,110
2004-08-2621321320820831,0002,080
2004-08-2520921020921019,0002,100
2004-08-2421021020720911,0002,090
2004-08-2321021120921121,0002,110
2004-08-2020420720420723,0002,070
2004-08-1920220420220317,0002,030
2004-08-1820320320120219,0002,020
2004-08-1720520720220213,0002,020
2004-08-1620420420020336,0002,030
2004-08-1320620620420437,0002,040
2004-08-1221021020720813,0002,080
2004-08-1120820820620831,0002,080
2004-08-1020420420120333,0002,030
2004-08-0920120420020424,0002,040
2004-08-0620720720120240,0002,020
2004-08-052092092082086,0002,080
2004-08-0420920920520646,0002,060
2004-08-0321121120620941,0002,090
2004-08-0221021221021035,0002,100
2004-07-3020721320721227,0002,120
2004-07-2921621620621035,0002,100
2004-07-2821021321021316,0002,130
2004-07-2721621620920949,0002,090
2004-07-2621521721321522,0002,150
2004-07-2321621621221426,0002,140
2004-07-2221521721221214,0002,120
2004-07-2121521521121239,0002,120
2004-07-2021821821221225,0002,120
2004-07-1621821821321766,0002,170
2004-07-1521621721321329,0002,130
2004-07-1421822021521581,0002,150
2004-07-1322222221321863,0002,180
2004-07-1221421821221783,0002,170
2004-07-0921321320921166,0002,110
2004-07-0820721120720831,0002,080
2004-07-0720920920520760,0002,070
2004-07-0621221521121175,0002,110
2004-07-05217220212212106,0002,120
2004-07-0222022021721747,0002,170
2004-07-0122222222022027,0002,200
2004-06-3022022121922156,0002,210
2004-06-2922322321922242,0002,220
2004-06-2822322321922233,0002,220
2004-06-25217219215218108,0002,180
2004-06-2421621721521547,0002,150
2004-06-23215218215216111,0002,160
2004-06-2221821921621738,0002,170
2004-06-2122422522022058,0002,200
2004-06-1822222321921996,0002,190
2004-06-1722222221922146,0002,210
2004-06-1622022222022051,0002,200
2004-06-1522122221821872,0002,180
2004-06-1422022621722192,0002,210
2004-06-11213217213217162,0002,170
2004-06-1021121520921349,0002,130
2004-06-0920821020821016,0002,100
2004-06-0821021120820938,0002,090
2004-06-0720721520720879,0002,080
2004-06-0420320420120336,0002,030
2004-06-0320220420120156,0002,010
2004-06-0220720720120153,0002,010
2004-06-0120520820420447,0002,040
2004-05-3120521020020239,0002,020
2004-05-2820320520220338,0002,030
2004-05-2720520520120346,0002,030
2004-05-2620821120420428,0002,040
2004-05-2520320620120126,0002,010
2004-05-2421021120320394,0002,030
2004-05-2119820319820329,0002,030
2004-05-2019220319220346,0002,030
2004-05-1919619618719535,0001,950
2004-05-1818519618518655,0001,860
2004-05-17196196182187125,0001,870
2004-05-1419519819519783,0001,970
2004-05-1319820219519679,0001,960
2004-05-1220520519820183,0002,010
2004-05-11195203190201127,0002,010
2004-05-10211213207208281,0002,080
2004-05-0721521521121350,0002,130
2004-05-0622222321521683,0002,160
2004-04-3021021920421794,0002,170
2004-04-2822122321821973,0002,190
2004-04-2722122121922066,0002,200
2004-04-2622422622322351,0002,230
2004-04-2322823022622681,0002,260
2004-04-2222523222522878,0002,280
2004-04-2122422922322857,0002,280
2004-04-20229230221229168,0002,290
2004-04-1923523521822782,0002,270
2004-04-1622923422923495,0002,340
2004-04-15234234227229161,0002,290
2004-04-14226236226233266,0002,330
2004-04-1323023022422697,0002,260
2004-04-12217225217225131,0002,250
2004-04-09222222218218122,0002,180
2004-04-08221223219223116,0002,230
2004-04-0722022121822050,0002,200
2004-04-06220222218222131,0002,220
2004-04-0522022421722057,0002,200
2004-04-0221822121621984,0002,190
2004-04-01223224215217122,0002,170
2004-03-3121722521722589,0002,250
2004-03-3022122321921949,0002,190
2004-03-29223226220222119,0002,220
2004-03-2623823821822687,0002,260
2004-03-25241241235235162,0002,350
2004-03-24228231226230163,0002,300
2004-03-23221228221226201,0002,260
2004-03-22223225221223107,0002,230
2004-03-19221223218223162,0002,230
2004-03-18240244224226512,0002,260
2004-03-17222229217226548,0002,260
2004-03-16206212204212277,0002,120
2004-03-15201205199205189,0002,050
2004-03-12197201196198168,0001,980
2004-03-11199201197198106,0001,980
2004-03-10204205200201194,0002,010
2004-03-0920520620320370,0002,030
2004-03-08203207203203132,0002,030
2004-03-0520420420120348,0002,030
2004-03-0420120220020139,0002,010
2004-03-0320120119920051,0002,000
2004-03-0219920119819953,0001,990
2004-03-0119920019519893,0001,980
2004-02-2719219619219647,0001,960
2004-02-2619019419019458,0001,940
2004-02-2518919118918930,0001,890
2004-02-24190191189189106,0001,890
2004-02-2319219319019291,0001,920
2004-02-20196196192193120,0001,930
2004-02-1919419819219666,0001,960
2004-02-1819819819319340,0001,930
2004-02-1719419619219620,0001,960
2004-02-1619119419119433,0001,940
2004-02-1319719719219526,0001,950
2004-02-1219319419119228,0001,920
2004-02-1019519519319313,0001,930
2004-02-09193195192194111,0001,940
2004-02-0619019219019230,0001,920
2004-02-0519319419219436,0001,940
2004-02-0419519519319323,0001,930
2004-02-0319419419119466,0001,940
2004-02-0219419619419571,0001,950
2004-01-3019719819519740,0001,970
2004-01-29199201192197112,0001,970
2004-01-2820220220120163,0002,010
2004-01-27205206201201156,0002,010
2004-01-26203203200203120,0002,030
2004-01-2319820319820373,0002,030
2004-01-22195198195198101,0001,980
2004-01-2119519719419486,0001,940
2004-01-2019919919619851,0001,980
2004-01-1919319619219671,0001,960
2004-01-1619219319119359,0001,930
2004-01-15190196190192144,0001,920
2004-01-14185194185189119,0001,890
2004-01-1318418518318338,0001,830
2004-01-0918418418118372,0001,830
2004-01-0817718317718072,0001,800
2004-01-0717718017617786,0001,770
2004-01-0617417717417798,0001,770
2004-01-0517317517317328,0001,730

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