1. HOME >
  2. 株価時系列 >
  3. 1866 >
  4. 2013年

1866 北野建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30237245237244178,0002,440
2013-12-2723523523223585,0002,350
2013-12-26230236226234364,0002,340
2013-12-25227230226229198,0002,290
2013-12-2422622822622783,0002,270
2013-12-2022622722522686,0002,260
2013-12-19229229225227178,0002,270
2013-12-1822522822522871,0002,280
2013-12-1722622922622658,0002,260
2013-12-1622623022522558,0002,250
2013-12-13225228225226142,0002,260
2013-12-1222622822522733,0002,270
2013-12-1122522922522793,0002,270
2013-12-1022923022622876,0002,280
2013-12-0922722722522643,0002,260
2013-12-0622522722522731,0002,270
2013-12-05226227225225104,0002,250
2013-12-0422622922622763,0002,270
2013-12-0322722722522567,0002,250
2013-12-0222622822622653,0002,260
2013-11-2922622722522655,0002,260
2013-11-2822922922622680,0002,260
2013-11-2723223222822980,0002,290
2013-11-2623223523023182,0002,310
2013-11-25233234232232114,0002,320
2013-11-22236236231232186,0002,320
2013-11-21230237230236192,0002,360
2013-11-20225235224234206,0002,340
2013-11-1922722722522548,0002,250
2013-11-1822822922722745,0002,270
2013-11-1522622822522768,0002,270
2013-11-1422522622422696,0002,260
2013-11-1322422822322758,0002,270
2013-11-1222422622222449,0002,240
2013-11-1122422622222238,0002,220
2013-11-0822022222022264,0002,220
2013-11-0722522622422540,0002,250
2013-11-0622422522322433,0002,240
2013-11-0522422622222451,0002,240
2013-11-01230230222224116,0002,240
2013-10-31233234229232230,0002,320
2013-10-30230234228233391,0002,330
2013-10-29222230222227157,0002,270
2013-10-28219222216222120,0002,220
2013-10-2522022021521582,0002,150
2013-10-2421721921621935,0002,190
2013-10-2321922121721796,0002,170
2013-10-2221721921721858,0002,180
2013-10-2121821821621766,0002,170
2013-10-1821521621321649,0002,160
2013-10-1721421521221352,0002,130
2013-10-1621421421221329,0002,130
2013-10-1521621621321470,0002,140
2013-10-1121421420921468,0002,140
2013-10-1021021320821182,0002,110
2013-10-0920621120621066,0002,100
2013-10-0820520920520976,0002,090
2013-10-07213213206209125,0002,090
2013-10-0421321721321366,0002,130
2013-10-03215219213217101,0002,170
2013-10-0222422421321790,0002,170
2013-10-0122222622122251,0002,220
2013-09-3022422622122574,0002,250
2013-09-2722622922622769,0002,270
2013-09-26223229222229101,0002,290
2013-09-25232232222225155,0002,250
2013-09-24233235231232148,0002,320
2013-09-20238240231233463,0002,330
2013-09-19228238227238630,0002,380
2013-09-1822722822422492,0002,240
2013-09-17226228224225139,0002,250
2013-09-13221225221225127,0002,250
2013-09-12228228221224135,0002,240
2013-09-11231231225227193,0002,270
2013-09-10215233215226530,0002,260
2013-09-0921521521221597,0002,150
2013-09-0620420620320646,0002,060
2013-09-0520220520220422,0002,040
2013-09-0420120320020316,0002,030
2013-09-0320220320220320,0002,030
2013-09-021982001981999,0001,990
2013-08-3019920019819847,0001,980
2013-08-2920220319920134,0002,010
2013-08-2820320319920221,0002,020
2013-08-2720320820220549,0002,050
2013-08-2620520520320326,0002,030
2013-08-2320320620320530,0002,050
2013-08-2219520219520260,0002,020
2013-08-2120320420320328,0002,030
2013-08-2020420520420432,0002,040
2013-08-1920920920620613,0002,060
2013-08-1620520920520722,0002,070
2013-08-1520721020720921,0002,090
2013-08-1420720920720920,0002,090
2013-08-1320920920820814,0002,080
2013-08-1220820920420830,0002,080
2013-08-0920820920720738,0002,070
2013-08-0820620720620714,0002,070
2013-08-0720620720620616,0002,060
2013-08-0620720920720932,0002,090
2013-08-0520821120821115,0002,110
2013-08-0221221220721250,0002,120
2013-08-0120821220821217,0002,120
2013-07-3120920920820818,0002,080
2013-07-3020821120821124,0002,110
2013-07-2921421420820862,0002,080
2013-07-2621221421221426,0002,140
2013-07-2521821821521629,0002,160
2013-07-2422022021421627,0002,160
2013-07-2321321621121640,0002,160
2013-07-2221521621221525,0002,150
2013-07-1921821921621634,0002,160
2013-07-1821821921721740,0002,170
2013-07-1721721921521752,0002,170
2013-07-1621821921521747,0002,170
2013-07-1221721821621729,0002,170
2013-07-1121721721521734,0002,170
2013-07-1021521721521723,0002,170
2013-07-0921721821521737,0002,170
2013-07-0821821921621650,0002,160
2013-07-0521721821721832,0002,180
2013-07-0421621721521743,0002,170
2013-07-0321621721521528,0002,150
2013-07-0221621621221656,0002,160
2013-07-0121321521221425,0002,140
2013-06-2821121521121291,0002,120
2013-06-2721321320321066,0002,100
2013-06-2621121120820965,0002,090
2013-06-2520720720220740,0002,070
2013-06-2420921320620847,0002,080
2013-06-2119621319521397,0002,130
2013-06-2020020219820128,0002,010
2013-06-1919920119920028,0002,000
2013-06-1819920019819822,0001,980
2013-06-1719319719219686,0001,960
2013-06-14191195190193157,0001,930
2013-06-1319319719319356,0001,930
2013-06-1219519719319746,0001,970
2013-06-1119820319719928,0001,990
2013-06-1019520019519837,0001,980
2013-06-0719519519319487,0001,940
2013-06-0619519719519536,0001,950
2013-06-0520120719519572,0001,950
2013-06-0420120220020152,0002,010
2013-06-0320520520020035,0002,000
2013-05-3120720820420741,0002,070
2013-05-3020720820220271,0002,020
2013-05-2920921020520653,0002,060
2013-05-2820520920120471,0002,040
2013-05-2721721721021163,0002,110
2013-05-24212215212213111,0002,130
2013-05-23220221214214159,0002,140
2013-05-2222122222022195,0002,210
2013-05-21220221219221151,0002,210
2013-05-20221223218220123,0002,200
2013-05-1721722021621887,0002,180
2013-05-16220221217217120,0002,170
2013-05-15222222218218108,0002,180
2013-05-1422122121822183,0002,210
2013-05-1322322321721897,0002,180
2013-05-1022322321921980,0002,190
2013-05-0922022121721983,0002,190
2013-05-0821922221922094,0002,200
2013-05-0722122121922089,0002,200
2013-05-0221721821521739,0002,170
2013-05-0122022021721753,0002,170
2013-04-3021922021821868,0002,180
2013-04-26220221216218114,0002,180
2013-04-25219221218220110,0002,200
2013-04-2421921921621988,0002,190
2013-04-23215217213216117,0002,160
2013-04-22211214209212162,0002,120
2013-04-1920620920620846,0002,080
2013-04-1820920920420844,0002,080
2013-04-1720620920620760,0002,070
2013-04-1620620920620644,0002,060
2013-04-1521221220921051,0002,100
2013-04-1221221220920973,0002,090
2013-04-1121021321021298,0002,120
2013-04-10210212205210134,0002,100
2013-04-09208209206208117,0002,080
2013-04-08208208202208185,0002,080
2013-04-05210210207208138,0002,080
2013-04-0419820319520289,0002,020
2013-04-03197198195198119,0001,980
2013-04-0220020019419688,0001,960
2013-04-0120920920020198,0002,010
2013-03-29215215206208112,0002,080
2013-03-28218218212215137,0002,150
2013-03-27220221218218167,0002,180
2013-03-26231231228228304,0002,280
2013-03-25233233231231173,0002,310
2013-03-22231235230233199,0002,330
2013-03-21229231228230246,0002,300
2013-03-19228228227227147,0002,270
2013-03-18228229227227101,0002,270
2013-03-15230230228228144,0002,280
2013-03-1422723222722875,0002,280
2013-03-1322922922622763,0002,270
2013-03-12230231228230121,0002,300
2013-03-11229231228230133,0002,300
2013-03-08225229225227215,0002,270
2013-03-0722622822522796,0002,270
2013-03-0622522822322786,0002,270
2013-03-0522222622222452,0002,240
2013-03-04224225220222145,0002,220
2013-03-0122122322022247,0002,220
2013-02-2822222422022164,0002,210
2013-02-2722422421922052,0002,200
2013-02-2621622221622055,0002,200
2013-02-2522422421821885,0002,180
2013-02-2222022121921961,0002,190
2013-02-2122522522122228,0002,220
2013-02-2022122522022359,0002,230
2013-02-1921822421822155,0002,210
2013-02-1822422421622186,0002,210
2013-02-15218218210214111,0002,140
2013-02-14225225219219113,0002,190
2013-02-1323023022622897,0002,280
2013-02-1222823122723062,0002,300
2013-02-0823023022722752,0002,270
2013-02-0723223222922960,0002,290
2013-02-0623023122922952,0002,290
2013-02-0523023322923062,0002,300
2013-02-0423223423123137,0002,310
2013-02-0123723723223278,0002,320
2013-01-3123923923523633,0002,360
2013-01-3023923923623663,0002,360
2013-01-2923423723423522,0002,350
2013-01-2823524023223365,0002,330
2013-01-2523323523223332,0002,330
2013-01-2423223222623038,0002,300
2013-01-2323023222823289,0002,320
2013-01-2223823823223432,0002,340
2013-01-2123523623323639,0002,360
2013-01-1823423523123547,0002,350
2013-01-17234236229230103,0002,300
2013-01-16239240235237101,0002,370
2013-01-1523423923423957,0002,390
2013-01-1123423423223368,0002,330
2013-01-1023023222823160,0002,310
2013-01-0922523022323072,0002,300
2013-01-0822522822022872,0002,280
2013-01-07216222215222123,0002,220
2013-01-0421721921421773,0002,170

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