1. HOME >
  2. 株価時系列 >
  3. 1866 >
  4. 2010年

1866 北野建設(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3020420420320310,0002,030
2010-12-2920120420120410,0002,040
2010-12-282032032012017,0002,010
2010-12-2720320320120131,0002,010
2010-12-2420320520220428,0002,040
2010-12-2220920920620640,0002,060
2010-12-2120820920820927,0002,090
2010-12-2020820920720731,0002,070
2010-12-1720821020821041,0002,100
2010-12-1620620820620829,0002,080
2010-12-1520720720620626,0002,060
2010-12-1420720720620729,0002,070
2010-12-1320620720520624,0002,060
2010-12-10204205204204106,0002,040
2010-12-0921021020420464,0002,040
2010-12-0820820920620955,0002,090
2010-12-0720320820320843,0002,080
2010-12-0620220720220725,0002,070
2010-12-0320520620420423,0002,040
2010-12-0220420520420429,0002,040
2010-12-0120620620020243,0002,020
2010-11-3020720720620631,0002,060
2010-11-2920520820520738,0002,070
2010-11-2620420520420517,0002,050
2010-11-2520520520420441,0002,040
2010-11-2420720820520516,0002,050
2010-11-2220520720520723,0002,070
2010-11-1920520620520520,0002,050
2010-11-1820520519920347,0002,030
2010-11-1720420520320519,0002,050
2010-11-1620120520120426,0002,040
2010-11-1519720119720134,0002,010
2010-11-1219919919619727,0001,970
2010-11-1119619919419860,0001,980
2010-11-1018819618819618,0001,960
2010-11-0919319318819128,0001,910
2010-11-0818419318419330,0001,930
2010-11-0517919017918736,0001,870
2010-11-0417017917017826,0001,780
2010-11-0217017016817030,0001,700
2010-11-0116816916716816,0001,680
2010-10-2917017116616749,0001,670
2010-10-28179182172172117,0001,720
2010-10-2718018017918019,0001,800
2010-10-2618018217818033,0001,800
2010-10-2518318318018014,0001,800
2010-10-2218318418318317,0001,830
2010-10-2118518518118343,0001,830
2010-10-2018618718418439,0001,840
2010-10-1918618718618725,0001,870
2010-10-181851881851888,0001,880
2010-10-1518618718618645,0001,860
2010-10-1418818918818818,0001,880
2010-10-1318818918818816,0001,880
2010-10-1219319318918935,0001,890
2010-10-0819419519219224,0001,920
2010-10-0719419819419838,0001,980
2010-10-0619419419219414,0001,940
2010-10-0519019319019351,0001,930
2010-10-0419419419319410,0001,940
2010-10-0119919919419423,0001,940
2010-09-3020620619919915,0001,990
2010-09-2920420519920530,0002,050
2010-09-2820120520120311,0002,030
2010-09-2719919919419922,0001,990
2010-09-2419619919519927,0001,990
2010-09-2220220219819814,0001,980
2010-09-2119920019919910,0001,990
2010-09-1720020220020137,0002,010
2010-09-1619919919719713,0001,970
2010-09-1519519819519616,0001,960
2010-09-1419919919719727,0001,970
2010-09-1320220819819936,0001,990
2010-09-1020720720120273,0002,020
2010-09-0920220320020310,0002,030
2010-09-0820320420120111,0002,010
2010-09-072022032022036,0002,030
2010-09-0620320420320427,0002,040
2010-09-032012022012026,0002,020
2010-09-0220120120020115,0002,010
2010-09-0120320320020017,0002,000
2010-08-3121321320320315,0002,030
2010-08-3021021321021316,0002,130
2010-08-2721021020621021,0002,100
2010-08-2620821120521121,0002,110
2010-08-2521121120220821,0002,080
2010-08-242072082072086,0002,080
2010-08-2320721020620715,0002,070
2010-08-2020720820720714,0002,070
2010-08-1920720820620715,0002,070
2010-08-1820420720320717,0002,070
2010-08-1720320319920116,0002,010
2010-08-162082082032039,0002,030
2010-08-1320420520320515,0002,050
2010-08-1220720720320312,0002,030
2010-08-1121121120620720,0002,070
2010-08-102112152112157,0002,150
2010-08-0920921620921516,0002,150
2010-08-0621521721421718,0002,170
2010-08-0521121521021536,0002,150
2010-08-0421421421221215,0002,120
2010-08-032172172162176,0002,170
2010-08-022132162122167,0002,160
2010-07-3021721721321326,0002,130
2010-07-2921921921721717,0002,170
2010-07-2821921921821928,0002,190
2010-07-2721921921721917,0002,190
2010-07-2621921921821811,0002,180
2010-07-2321921921821816,0002,180
2010-07-2221621821521828,0002,180
2010-07-2121721821721723,0002,170
2010-07-2021221721021722,0002,170
2010-07-1621721721621726,0002,170
2010-07-1521521521421419,0002,140
2010-07-1421621621521613,0002,160
2010-07-1321721721621647,0002,160
2010-07-1221721821721720,0002,170
2010-07-0921521821521725,0002,170
2010-07-0821221421221420,0002,140
2010-07-0721621621121229,0002,120
2010-07-0621521821521835,0002,180
2010-07-0521521521421538,0002,150
2010-07-0221221221021226,0002,120
2010-07-0120620620420629,0002,060
2010-06-3020420720220796,0002,070
2010-06-2920921620921233,0002,120
2010-06-2821821821521764,0002,170
2010-06-2521121120621026,0002,100
2010-06-242122162122147,0002,140
2010-06-2321621821521634,0002,160
2010-06-2221821921821835,0002,180
2010-06-2121421721421724,0002,170
2010-06-1821321521221430,0002,140
2010-06-1721121221021123,0002,110
2010-06-1620821120821022,0002,100
2010-06-1520820920720720,0002,070
2010-06-1420820920820814,0002,080
2010-06-1120720820520688,0002,060
2010-06-1020520620320617,0002,060
2010-06-0920720720520626,0002,060
2010-06-0820620720520719,0002,070
2010-06-0720920920720822,0002,080
2010-06-0420921120921159,0002,110
2010-06-0320620920620822,0002,080
2010-06-0220620720520625,0002,060
2010-06-0120620620320637,0002,060
2010-05-3119920619520649,0002,060
2010-05-2819819919819926,0001,990
2010-05-2719519719419653,0001,960
2010-05-2618919518919538,0001,950
2010-05-2518819318719176,0001,910
2010-05-2419219219019024,0001,900
2010-05-2119119219119149,0001,910
2010-05-2019719719519618,0001,960
2010-05-1919619719519763,0001,970
2010-05-1819719919719945,0001,990
2010-05-17200207196196153,0001,960
2010-05-14195202195200130,0002,000
2010-05-1320020019719817,0001,980
2010-05-1219919919519628,0001,960
2010-05-1120420419619638,0001,960
2010-05-1019620119620080,0002,000
2010-05-0719519819319655,0001,960
2010-05-0620420620120437,0002,040
2010-04-3020920920620815,0002,080
2010-04-2820820920620644,0002,060
2010-04-2721321321021137,0002,110
2010-04-2621221321121335,0002,130
2010-04-2320721120721012,0002,100
2010-04-2220921020721025,0002,100
2010-04-2120521120520965,0002,090
2010-04-2020920920720932,0002,090
2010-04-1921021220920922,0002,090
2010-04-1621421421221323,0002,130
2010-04-1521621621321477,0002,140
2010-04-1421822021721926,0002,190
2010-04-132182182172178,0002,170
2010-04-1221721821621624,0002,160
2010-04-0921321621321635,0002,160
2010-04-0821221521221421,0002,140
2010-04-0721421521321430,0002,140
2010-04-0621221321221226,0002,120
2010-04-0521121321121329,0002,130
2010-04-0221121221021148,0002,110
2010-04-0121221220920938,0002,090
2010-03-3121221321121134,0002,110
2010-03-3021221221121123,0002,110
2010-03-2921421421121235,0002,120
2010-03-2621822021821973,0002,190
2010-03-2522222321622049,0002,200
2010-03-2422222221721947,0002,190
2010-03-2321821921621745,0002,170
2010-03-1921622021621934,0002,190
2010-03-1821621721521728,0002,170
2010-03-1721521521321545,0002,150
2010-03-1621021521021315,0002,130
2010-03-1521021221021219,0002,120
2010-03-1221121120921165,0002,110
2010-03-1121121120821039,0002,100
2010-03-1020820820720819,0002,080
2010-03-0920520720520721,0002,070
2010-03-0820620920520579,0002,050
2010-03-0520520720520674,0002,060
2010-03-0421121120820830,0002,080
2010-03-0320721220721144,0002,110
2010-03-0220720920620917,0002,090
2010-03-0120720920620719,0002,070
2010-02-2620320620320633,0002,060
2010-02-2520620620320482,0002,040
2010-02-2420820820620614,0002,060
2010-02-2320920920320733,0002,070
2010-02-2220620720520566,0002,050
2010-02-1921121120520641,0002,060
2010-02-1821221221021117,0002,110
2010-02-17212212209209117,0002,090
2010-02-1621221321121133,0002,110
2010-02-1521721721521534,0002,150
2010-02-1222022121922047,0002,200
2010-02-10217219217218265,0002,180
2010-02-0921521821521736,0002,170
2010-02-0821722121721714,0002,170
2010-02-0521921921621741,0002,170
2010-02-0422122121921934,0002,190
2010-02-0321722021622013,0002,200
2010-02-0221921921521726,0002,170
2010-02-0121821921321361,0002,130
2010-01-2921922021921923,0002,190
2010-01-2821821921721915,0002,190
2010-01-2721822021821824,0002,180
2010-01-2622622621821867,0002,180
2010-01-2522322322022012,0002,200
2010-01-2222122322122330,0002,230
2010-01-2122122422122265,0002,220
2010-01-2022322522222430,0002,240
2010-01-1922322422222220,0002,220
2010-01-1822022322022384,0002,230
2010-01-1522022122022127,0002,210
2010-01-1421822121822032,0002,200
2010-01-1321822121821947,0002,190
2010-01-1222222322122347,0002,230
2010-01-0821822321622376,0002,230
2010-01-0722122121821851,0002,180
2010-01-0622522522022262,0002,220
2010-01-0523123121622633,0002,260
2010-01-0423123122722712,0002,270

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