1. HOME >
  2. 株価時系列 >
  3. 1866 >
  4. 2016年

1866 北野建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032032231632272,0003,220
2016-12-2932032331832076,0003,200
2016-12-28320325319324108,0003,240
2016-12-2732032531832066,0003,200
2016-12-2632532732432566,0003,250
2016-12-2232132632132578,0003,250
2016-12-21328330324325124,0003,250
2016-12-20320325319325139,0003,250
2016-12-19317320315319101,0003,190
2016-12-16317320317317100,0003,170
2016-12-1531131631131656,0003,160
2016-12-1431631631331425,0003,140
2016-12-1331031631031657,0003,160
2016-12-12316316310315110,0003,150
2016-12-0931331731331565,0003,150
2016-12-0831531631131694,0003,160
2016-12-0731131531031388,0003,130
2016-12-0630931130731077,0003,100
2016-12-0531031030730927,0003,090
2016-12-0231531531031061,0003,100
2016-12-01314318313315156,0003,150
2016-11-3031231231131256,0003,120
2016-11-2931031230830975,0003,090
2016-11-2830731030431058,0003,100
2016-11-2530830830230667,0003,060
2016-11-2431331330530950,0003,090
2016-11-2231231231031139,0003,110
2016-11-2130831130431143,0003,110
2016-11-1830130930130869,0003,080
2016-11-1729830229730053,0003,000
2016-11-1630130329830360,0003,030
2016-11-15301305298303120,0003,030
2016-11-14290304289302152,0003,020
2016-11-11284292282289142,0002,890
2016-11-10280284276283208,0002,830
2016-11-0927527526726943,0002,690
2016-11-0827027426927258,0002,720
2016-11-0727327526827231,0002,720
2016-11-0427327526927263,0002,720
2016-11-0227728227527657,0002,760
2016-11-0128228327928177,0002,810
2016-10-3128128227727950,0002,790
2016-10-28273287273282136,0002,820
2016-10-2727427526827384,0002,730
2016-10-2626727226727257,0002,720
2016-10-2526626826626758,0002,670
2016-10-2426526926526727,0002,670
2016-10-21265267263266110,0002,660
2016-10-2026726826626721,0002,670
2016-10-1926726726526623,0002,660
2016-10-1726426526326328,0002,630
2016-10-1326126326126230,0002,620
2016-10-1226026226026236,0002,620
2016-10-1126426426126230,0002,620
2016-10-072642642632649,0002,640
2016-10-0626326426226232,0002,620
2016-10-0526326526326430,0002,640
2016-10-0426426626426532,0002,650
2016-10-0326526626126435,0002,640
2016-09-3026126526026353,0002,630
2016-09-2926426726326546,0002,650
2016-09-2826526526326532,0002,650
2016-09-2726326625826682,0002,660
2016-09-2626026326026333,0002,630
2016-09-2326126325926365,0002,630
2016-09-2125526125226157,0002,610
2016-09-2025826025525589,0002,550
2016-09-1625026125026198,0002,610
2016-09-1525525525025030,0002,500
2016-09-1425325625125554,0002,550
2016-09-1325625625525515,0002,550
2016-09-1225425625325529,0002,550
2016-09-0925525925525765,0002,570
2016-09-0825426025425758,0002,570
2016-09-0725626025625773,0002,570
2016-09-0625526025525941,0002,590
2016-09-0526026024425862,0002,580
2016-09-0225726025625959,0002,590
2016-09-0125826125726029,0002,600
2016-08-3125625925325941,0002,590
2016-08-3025725925725829,0002,580
2016-08-2925826025826023,0002,600
2016-08-2625725825725825,0002,580
2016-08-2525926125626064,0002,600
2016-08-2425425825225843,0002,580
2016-08-2325225725225432,0002,540
2016-08-2225225525225526,0002,550
2016-08-1925325425325314,0002,530
2016-08-1825225525225332,0002,530
2016-08-1725225725225646,0002,560
2016-08-1625525925425624,0002,560
2016-08-1525925925825913,0002,590
2016-08-1226026125826080,0002,600
2016-08-1024525224525219,0002,520
2016-08-0924225024225014,0002,500
2016-08-0824524724324723,0002,470
2016-08-0524424824424514,0002,450
2016-08-0424324524324418,0002,440
2016-08-0324724824524523,0002,450
2016-08-0224925024724723,0002,470
2016-08-0125025225025219,0002,520
2016-07-2925125525025528,0002,550
2016-07-2825425625125644,0002,560
2016-07-2725025324925328,0002,530
2016-07-2624624924624846,0002,480
2016-07-252502532502538,0002,530
2016-07-222502512502516,0002,510
2016-07-2124925324925255,0002,520
2016-07-2024625224625124,0002,510
2016-07-1925025124524941,0002,490
2016-07-1524925124825028,0002,500
2016-07-1425125124725033,0002,500
2016-07-1324625024624932,0002,490
2016-07-12242250242246109,0002,460
2016-07-1124924924224583,0002,450
2016-07-0824124323823951,0002,390
2016-07-0724124424124153,0002,410
2016-07-0625025323724572,0002,450
2016-07-0524625124625141,0002,510
2016-07-0425525524825048,0002,500
2016-07-0125225225025231,0002,520
2016-06-3025325725125341,0002,530
2016-06-2925625825125441,0002,540
2016-06-2824325624325060,0002,500
2016-06-2724824924224797,0002,470
2016-06-24246246215233162,0002,330
2016-06-2324524824324831,0002,480
2016-06-2224724724224556,0002,450
2016-06-2124224824224864,0002,480
2016-06-2024725024424453,0002,440
2016-06-1724724723724355,0002,430
2016-06-16244244235238111,0002,380
2016-06-15245249245247147,0002,470
2016-06-1425025024724798,0002,470
2016-06-1325425525125362,0002,530
2016-06-1025825925725978,0002,590
2016-06-0925826125526156,0002,610
2016-06-0825625925525951,0002,590
2016-06-0725725725425621,0002,560
2016-06-0625525925425789,0002,570
2016-06-0325626125326157,0002,610
2016-06-0225926325625791,0002,570
2016-06-0126226225825892,0002,580
2016-05-3126726726226641,0002,660
2016-05-3026326626226428,0002,640
2016-05-2726726726226317,0002,630
2016-05-2626126826126754,0002,670
2016-05-2526926926126326,0002,630
2016-05-2426426926226451,0002,640
2016-05-2325926525726456,0002,640
2016-05-2025426325426247,0002,620
2016-05-1925325925325882,0002,580
2016-05-1825625825125259,0002,520
2016-05-1725325625225383,0002,530
2016-05-16260260252254119,0002,540
2016-05-1326126325625756,0002,570
2016-05-12256262256261227,0002,610
2016-05-11287287275279141,0002,790
2016-05-1026427026426553,0002,650
2016-05-0926026526026119,0002,610
2016-05-0626926926026260,0002,620
2016-05-0225926225926137,0002,610
2016-04-2827227426426493,0002,640
2016-04-2728028026526790,0002,670
2016-04-2627427427027133,0002,710
2016-04-2527527527227320,0002,730
2016-04-2227027527027546,0002,750
2016-04-2127027226827039,0002,700
2016-04-2026927126926931,0002,690
2016-04-1927327327027136,0002,710
2016-04-1827027226527070,0002,700
2016-04-1527027227027230,0002,720
2016-04-1426426926326975,0002,690
2016-04-1325426425326359,0002,630
2016-04-1226126525825955,0002,590
2016-04-1126526925725786,0002,570
2016-04-0825526725526271,0002,620
2016-04-0726226425525743,0002,570
2016-04-0626026325926234,0002,620
2016-04-0526626726126160,0002,610
2016-04-0427127226627086,0002,700
2016-04-01273273267268115,0002,680
2016-03-3127727827127364,0002,730
2016-03-3028328527527964,0002,790
2016-03-29281290281287101,0002,870
2016-03-28295296292296160,0002,960
2016-03-2529329829029392,0002,930
2016-03-2429129429029265,0002,920
2016-03-2329429529229343,0002,930
2016-03-2229329629229644,0002,960
2016-03-1828929028528751,0002,870
2016-03-1729329328828944,0002,890
2016-03-1629129328728838,0002,880
2016-03-1528729228729034,0002,900
2016-03-1428828928728830,0002,880
2016-03-1127828427828365,0002,830
2016-03-1027728227727957,0002,790
2016-03-0927927927527656,0002,760
2016-03-0827928427928255,0002,820
2016-03-0728528528228242,0002,820
2016-03-0427428127428097,0002,800
2016-03-0327127227127226,0002,720
2016-03-02273275267270113,0002,700
2016-03-0126827326827135,0002,710
2016-02-2927427526927274,0002,720
2016-02-2626826926826853,0002,680
2016-02-2526126826126360,0002,630
2016-02-2426126426026153,0002,610
2016-02-2326827026326340,0002,630
2016-02-2226727026626770,0002,670
2016-02-1927027426626766,0002,670
2016-02-1827327627127546,0002,750
2016-02-1726627026426843,0002,680
2016-02-1626627126526767,0002,670
2016-02-15274274265266102,0002,660
2016-02-1226527025925987,0002,590
2016-02-1028828927127171,0002,710
2016-02-0929129528829136,0002,910
2016-02-0829330329030327,0003,030
2016-02-0529730429729759,0002,970
2016-02-0430430429829925,0002,990
2016-02-0330030630030569,0003,050
2016-02-0230730830230581,0003,050
2016-02-01304309296307103,0003,070
2016-01-2929029628729639,0002,960
2016-01-2828429228429138,0002,910
2016-01-2728828828428544,0002,850
2016-01-2628528527927942,0002,790
2016-01-2528929128728837,0002,880
2016-01-2227628327228361,0002,830
2016-01-21271278268268107,0002,680
2016-01-2028528728128177,0002,810
2016-01-1929229228428737,0002,870
2016-01-1828829428828958,0002,890
2016-01-1529330129129150,0002,910
2016-01-1429129428828997,0002,890
2016-01-1329730029729822,0002,980
2016-01-1229629729129174,0002,910
2016-01-0830630729530062,0003,000
2016-01-0731031130430483,0003,040
2016-01-0631331431131226,0003,120
2016-01-0531531531131359,0003,130
2016-01-0431531531131340,0003,130

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