1. HOME >
  2. 株価時系列 >
  3. 1866 >
  4. 2011年

1866 北野建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018618818518673,0001,860
2011-12-29183187183186121,0001,860
2011-12-2818418518318540,0001,850
2011-12-2718518618318388,0001,830
2011-12-26188189185187192,0001,870
2011-12-221881931871891,004,0001,890
2011-12-21184186184185285,0001,850
2011-12-20177183177182315,0001,820
2011-12-19178182176177287,0001,770
2011-12-16182184178180780,0001,800
2011-12-15176176172172139,0001,720
2011-12-14174178174177193,0001,770
2011-12-13174174173174100,0001,740
2011-12-12171174171174112,0001,740
2011-12-09171172171171110,0001,710
2011-12-0817317317217250,0001,720
2011-12-07172173172173116,0001,730
2011-12-06174175171171118,0001,710
2011-12-05171175171175127,0001,750
2011-12-0217217217117292,0001,720
2011-12-01169172169172126,0001,720
2011-11-3017017016916978,0001,690
2011-11-2916817116817197,0001,710
2011-11-2816716816716777,0001,670
2011-11-2516616816616658,0001,660
2011-11-2416616716616670,0001,660
2011-11-2216816816616868,0001,680
2011-11-2116816916816959,0001,690
2011-11-1816916916816963,0001,690
2011-11-1716716916716976,0001,690
2011-11-1616916916816856,0001,680
2011-11-1517017016916962,0001,690
2011-11-1417017016917076,0001,700
2011-11-1116917016817098,0001,700
2011-11-1016416616416642,0001,660
2011-11-0916616616516648,0001,660
2011-11-0816816816616659,0001,660
2011-11-0716616816616837,0001,680
2011-11-0416616816616835,0001,680
2011-11-0216816816616753,0001,670
2011-11-0116716916716866,0001,680
2011-10-3116816916816960,0001,690
2011-10-2816916916816855,0001,680
2011-10-2716716816616872,0001,680
2011-10-2616716716616739,0001,670
2011-10-2516816816716738,0001,670
2011-10-2416616916616942,0001,690
2011-10-2116616816616650,0001,660
2011-10-2016816916716759,0001,670
2011-10-1916816916816831,0001,680
2011-10-1816917016816834,0001,680
2011-10-1716917016917045,0001,700
2011-10-1416917016917055,0001,700
2011-10-1317117116916966,0001,690
2011-10-1216917216917253,0001,720
2011-10-1117217317117339,0001,730
2011-10-0716817316817380,0001,730
2011-10-0616817016716844,0001,680
2011-10-0516917016816865,0001,680
2011-10-0416917116917065,0001,700
2011-10-0316917116917072,0001,700
2011-09-3017117317017060,0001,700
2011-09-2916917316917373,0001,730
2011-09-2817017216917262,0001,720
2011-09-2717017016817054,0001,700
2011-09-2617017016816939,0001,690
2011-09-2217017116917074,0001,700
2011-09-2117117217017063,0001,700
2011-09-2017217317117167,0001,710
2011-09-1617117717117777,0001,770
2011-09-1517017217017268,0001,720
2011-09-1417117317117185,0001,710
2011-09-1317417417117488,0001,740
2011-09-1217517517317462,0001,740
2011-09-0917617817617888,0001,780
2011-09-0817917917617769,0001,770
2011-09-07176180175180104,0001,800
2011-09-0617517817517745,0001,770
2011-09-0517517617517535,0001,750
2011-09-0217617817517859,0001,780
2011-09-0117817817617632,0001,760
2011-08-3118118117617845,0001,780
2011-08-3017918117718160,0001,810
2011-08-2917617917617948,0001,790
2011-08-2617617617417631,0001,760
2011-08-2517517917517654,0001,760
2011-08-2417517617417530,0001,750
2011-08-2317317717317528,0001,750
2011-08-2217717717317337,0001,730
2011-08-1917717817517859,0001,780
2011-08-1818518518118147,0001,810
2011-08-171821831821839,0001,830
2011-08-1618318318218310,0001,830
2011-08-1518418418218219,0001,820
2011-08-1218518518318411,0001,840
2011-08-1117918417818429,0001,840
2011-08-1017918017918020,0001,800
2011-08-0917417717317748,0001,770
2011-08-0817818017817856,0001,780
2011-08-0517817917717949,0001,790
2011-08-0418018117918038,0001,800
2011-08-0318218218018050,0001,800
2011-08-0218618618318561,0001,850
2011-08-0118418618418634,0001,860
2011-07-2918718718418437,0001,840
2011-07-2818818918718938,0001,890
2011-07-2719119118919046,0001,900
2011-07-2619219319219327,0001,930
2011-07-2519019419019237,0001,920
2011-07-2219119319119130,0001,910
2011-07-2118919218919138,0001,910
2011-07-2019019219019133,0001,910
2011-07-1919019219019140,0001,910
2011-07-1519019318919336,0001,930
2011-07-1419419719019183,0001,910
2011-07-1319019819019756,0001,970
2011-07-1219519618919374,0001,930
2011-07-1119619819619835,0001,980
2011-07-0819619919619855,0001,980
2011-07-0719319719319648,0001,960
2011-07-0619619619419567,0001,950
2011-07-0519419619419458,0001,940
2011-07-0419619619319492,0001,940
2011-07-0119319319219354,0001,930
2011-06-30190198190193122,0001,930
2011-06-2918718918618944,0001,890
2011-06-2818718718618782,0001,870
2011-06-2718218418218348,0001,830
2011-06-2418218418118438,0001,840
2011-06-2318218418118433,0001,840
2011-06-2217918417918349,0001,830
2011-06-2118118117818061,0001,800
2011-06-2018018218018219,0001,820
2011-06-1718118118018026,0001,800
2011-06-1618418418118122,0001,810
2011-06-1518418418318421,0001,840
2011-06-1418218418218428,0001,840
2011-06-1318018418018227,0001,820
2011-06-1018418418018290,0001,820
2011-06-0917918017917918,0001,790
2011-06-0818018218018025,0001,800
2011-06-0718018118018132,0001,810
2011-06-0618118217918270,0001,820
2011-06-0318218218018046,0001,800
2011-06-0218218518118242,0001,820
2011-06-0118418518218534,0001,850
2011-05-3118318418218415,0001,840
2011-05-3018218318218318,0001,830
2011-05-2718418418218320,0001,830
2011-05-2618118418118340,0001,830
2011-05-2518518518118345,0001,830
2011-05-2418318418218340,0001,830
2011-05-2318418718418537,0001,850
2011-05-2018818918418686,0001,860
2011-05-1919119219119112,0001,910
2011-05-1819119419119316,0001,930
2011-05-1719319319019118,0001,910
2011-05-1619819819319436,0001,940
2011-05-1319620519619968,0001,990
2011-05-1219719719719711,0001,970
2011-05-1120020019919914,0001,990
2011-05-101982011982018,0002,010
2011-05-0920220219920116,0002,010
2011-05-0619820219820222,0002,020
2011-05-0219719819719814,0001,980
2011-04-2819519619419414,0001,940
2011-04-2719619619419439,0001,940
2011-04-2619819819519642,0001,960
2011-04-252012011981988,0001,980
2011-04-2220320319719816,0001,980
2011-04-2120020320020141,0002,010
2011-04-2020120120020017,0002,000
2011-04-1919719819619639,0001,960
2011-04-1820220219819818,0001,980
2011-04-1520220320120119,0002,010
2011-04-1420120619920465,0002,040
2011-04-1319820219520063,0002,000
2011-04-1219720019719830,0001,980
2011-04-1119920119820044,0002,000
2011-04-0819619719619618,0001,960
2011-04-0719919919719744,0001,970
2011-04-0620120119519769,0001,970
2011-04-05206206199201104,0002,010
2011-04-0421021020820955,0002,090
2011-04-0121621621221264,0002,120
2011-03-31217218211216156,0002,160
2011-03-30219219212219126,0002,190
2011-03-29215220211219211,0002,190
2011-03-28236236226230185,0002,300
2011-03-25239245231234237,0002,340
2011-03-24240245233235307,0002,350
2011-03-23234237228235261,0002,350
2011-03-22218247218235238,0002,350
2011-03-18207211205210157,0002,100
2011-03-17200208192205152,0002,050
2011-03-1620921020420878,0002,080
2011-03-15240240181201359,0002,010
2011-03-14245266235251630,0002,510
2011-03-11205205203204133,0002,040
2011-03-1020520720520531,0002,050
2011-03-0920720820520531,0002,050
2011-03-0820620720620632,0002,060
2011-03-0720620720520521,0002,050
2011-03-042082082062067,0002,060
2011-03-0320820820520528,0002,050
2011-03-0220620720520528,0002,050
2011-03-0120720820720746,0002,070
2011-02-2820820820720817,0002,080
2011-02-2520620820620722,0002,070
2011-02-2420620620520621,0002,060
2011-02-2320720820620630,0002,060
2011-02-222072082072077,0002,070
2011-02-2120920920720714,0002,070
2011-02-1821121120920921,0002,090
2011-02-1720721120721149,0002,110
2011-02-1620620820620720,0002,070
2011-02-1520821020720822,0002,080
2011-02-142062082062078,0002,070
2011-02-1020620620520611,0002,060
2011-02-0920720720420628,0002,060
2011-02-0820820820720734,0002,070
2011-02-0720720820720827,0002,080
2011-02-0420420520320328,0002,030
2011-02-0320320420320417,0002,040
2011-02-0220520520320425,0002,040
2011-02-0120620620320412,0002,040
2011-01-312062062042057,0002,050
2011-01-2820820820520615,0002,060
2011-01-2720620820620818,0002,080
2011-01-262072072062065,0002,060
2011-01-2520720820720715,0002,070
2011-01-2420920920620710,0002,070
2011-01-2121021020920929,0002,090
2011-01-2020721120721026,0002,100
2011-01-1920820820620727,0002,070
2011-01-1820920920820829,0002,080
2011-01-1720721020720916,0002,090
2011-01-1420520820520746,0002,070
2011-01-1320920920820817,0002,080
2011-01-1220820920820942,0002,090
2011-01-1120921020821034,0002,100
2011-01-0721021020920923,0002,090
2011-01-0620821020821028,0002,100
2011-01-0520820820720828,0002,080
2011-01-0420620820620830,0002,080

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