1866 北野建設(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,2103,3303,1753,2803,2003,280
2018-12-273,2203,2903,1903,2808,3003,280
2018-12-263,1603,1603,0653,10511,7003,105
2018-12-253,2603,2603,0853,09013,7003,090
2018-12-213,5803,6003,4053,40526,6003,405
2018-12-203,8653,8653,6353,65013,0003,650
2018-12-193,9803,9953,8903,91511,6003,915
2018-12-184,0254,0253,9703,98016,4003,980
2018-12-174,0854,0854,0404,0558,7004,055
2018-12-144,1404,1404,0604,08514,0004,085
2018-12-134,0354,1404,0354,14012,7004,140
2018-12-123,9604,0353,9604,01512,9004,015
2018-12-113,9953,9953,9653,97510,4003,975
2018-12-104,0304,0353,9803,99513,8003,995
2018-12-074,0304,0604,0054,03014,3004,030
2018-12-064,0454,0604,0304,04012,1004,040
2018-12-054,0104,0454,0104,0457,5004,045
2018-12-044,1504,1504,0604,06016,3004,060
2018-12-034,0904,1504,0904,15014,6004,150
2018-11-304,0954,0954,0604,07510,2004,075
2018-11-294,0904,1004,0804,09511,1004,095
2018-11-284,1004,1254,0704,0708,9004,070
2018-11-274,0754,1104,0604,11012,2004,110
2018-11-264,0404,0904,0404,05510,6004,055
2018-11-224,0254,0403,9954,0409,7004,040
2018-11-214,0254,0303,9804,02514,4004,025
2018-11-203,9304,0603,9204,06021,8004,060
2018-11-193,8903,9853,8903,9759,4003,975
2018-11-163,9303,9403,8803,89013,8003,890
2018-11-153,9253,9403,8653,93019,9003,930
2018-11-144,0204,0203,9253,92522,8003,925
2018-11-133,9304,0703,9203,99037,1003,990
2018-11-123,9003,9603,9003,96015,6003,960
2018-11-093,8603,9753,8603,95515,4003,955
2018-11-083,8303,8753,8303,8609,1003,860
2018-11-073,8203,8403,7703,8307,7003,830
2018-11-063,8103,8103,7753,79510,8003,795
2018-11-053,8303,8503,8003,82514,9003,825
2018-11-023,8003,8703,8003,84510,8003,845
2018-11-013,7903,8153,7603,8006,4003,800
2018-10-313,8153,8353,7803,79014,3003,790
2018-10-303,6253,7853,6153,78016,2003,780
2018-10-293,6353,6603,6003,62517,6003,625
2018-10-263,7453,7503,5503,60040,0003,600
2018-10-253,7953,8203,7303,73027,7003,730
2018-10-243,9353,9403,8603,90015,6003,900
2018-10-233,9853,9853,8803,90017,8003,900
2018-10-223,9754,0253,9404,0008,6004,000
2018-10-193,8903,9953,8753,97517,3003,975
2018-10-183,8853,9153,8603,90512,8003,905
2018-10-173,8203,8903,7953,88512,5003,885
2018-10-163,7703,7803,7353,77512,8003,775
2018-10-153,8403,8553,7803,78013,4003,780
2018-10-123,7803,8603,7553,84018,3003,840
2018-10-113,9053,9053,7703,78534,7003,785
2018-10-104,0054,0253,9653,96514,6003,965
2018-10-094,0254,0403,9954,00517,3004,005
2018-10-054,0404,0454,0004,00020,8004,000
2018-10-044,0404,0754,0404,06516,6004,065
2018-10-034,0754,0754,0404,04016,4004,040
2018-10-024,1004,1254,0804,08512,0004,085
2018-10-014,0654,0954,0554,0857,1004,085
2018-09-284,0404,0954,0404,0609,3004,060
2018-09-274,1954,1954,0354,04020,6004,040
2018-09-264,0704,2054,0454,20518,9004,205
2018-09-25405410403410217,0004,100
2018-09-21405406401405157,0004,050
2018-09-20402406400406168,0004,060
2018-09-19402404400402233,0004,020
2018-09-18404404400402160,0004,020
2018-09-14405408404404167,0004,040
2018-09-13407408403405113,0004,050
2018-09-12405405403404101,0004,040
2018-09-11407407402405166,0004,050
2018-09-10408411405407109,0004,070
2018-09-07407409400407224,0004,070
2018-09-06408409407408137,0004,080
2018-09-05408410407407128,0004,070
2018-09-04410410407408145,0004,080
2018-09-03415415409410106,0004,100
2018-08-31410416408415125,0004,150
2018-08-30411412405410291,0004,100
2018-08-2940941240841184,0004,110
2018-08-28413415410410100,0004,100
2018-08-27411414410414119,0004,140
2018-08-24412412406408144,0004,080
2018-08-23409414409412140,0004,120
2018-08-2240640940640996,0004,090
2018-08-21407408403406146,0004,060
2018-08-2040641040640871,0004,080
2018-08-1741041240840996,0004,090
2018-08-16414414405410280,0004,100
2018-08-15418420415418151,0004,180
2018-08-14420422417420152,0004,200
2018-08-13424424417419258,0004,190
2018-08-10425428417424516,0004,240
2018-08-09400428399424728,0004,240
2018-08-08405407401401130,0004,010
2018-08-07399406399406182,0004,060
2018-08-06404406399399224,0003,990
2018-08-03399406399404172,0004,040
2018-08-02395403395400338,0004,000
2018-08-01398398387391480,0003,910
2018-07-31416416397399360,0003,990
2018-07-30425425417417129,0004,170
2018-07-27417425416425118,0004,250
2018-07-26412419412416119,0004,160
2018-07-25408413407412125,0004,120
2018-07-24408409403408103,0004,080
2018-07-2340640940640776,0004,070
2018-07-20418419408410215,0004,100
2018-07-19420420418418170,0004,180
2018-07-18418421417419116,0004,190
2018-07-17418418413415202,0004,150
2018-07-13415418411417144,0004,170
2018-07-12419419408415206,0004,150
2018-07-11427430418420465,0004,200
2018-07-10437449432441460,0004,410
2018-07-09403427402425567,0004,250
2018-07-06400400392395293,0003,950
2018-07-05396401392394362,0003,940
2018-07-04411415391398798,0003,980
2018-07-03432435413419942,0004,190
2018-07-02465465437440912,0004,400
2018-06-29446469444460742,0004,600
2018-06-28432438426438370,0004,380
2018-06-27433433428433251,0004,330
2018-06-26430433427430385,0004,300
2018-06-254254394224281,106,0004,280
2018-06-223824383824213,034,0004,210
2018-06-21381385379379164,0003,790
2018-06-20381385379381189,0003,810
2018-06-19383383379380104,0003,800
2018-06-1838138237838293,0003,820
2018-06-15384384377377231,0003,770
2018-06-14387387380380219,0003,800
2018-06-1338738938638746,0003,870
2018-06-1238738738438553,0003,850
2018-06-1138438638338641,0003,860
2018-06-0838038438038298,0003,820
2018-06-0738638638138287,0003,820
2018-06-0638838838338465,0003,840
2018-06-05384385382384108,0003,840
2018-06-04379386379384101,0003,840
2018-06-0137838137637678,0003,760
2018-05-3138138137537572,0003,750
2018-05-30379381374375195,0003,750
2018-05-29388388380381167,0003,810
2018-05-2837738437738386,0003,830
2018-05-25378379370375310,0003,750
2018-05-24384384377377138,0003,770
2018-05-23371380362377316,0003,770
2018-05-2237237236937076,0003,700
2018-05-2137337337037281,0003,720
2018-05-1837437437037089,0003,700
2018-05-1737637636836886,0003,680
2018-05-16371382371372146,0003,720
2018-05-15384384361368384,0003,680
2018-05-1440340339839965,0003,990
2018-05-1140140439940443,0004,040
2018-05-1039840139540144,0004,010
2018-05-0940540539940143,0004,010
2018-05-0839740239740243,0004,020
2018-05-0739339639239633,0003,960
2018-05-0239439439139319,0003,930
2018-05-0139839839339439,0003,940
2018-04-2740040038939995,0003,990
2018-04-2640140139839926,0003,990
2018-04-2539440039340042,0004,000
2018-04-2438839538839553,0003,950
2018-04-2338638738538629,0003,860
2018-04-2038538738538649,0003,860
2018-04-1938538838538743,0003,870
2018-04-1839139138438749,0003,870
2018-04-1739339338639035,0003,900
2018-04-1639239439039320,0003,930
2018-04-1339039338739264,0003,920
2018-04-1239139238939135,0003,910
2018-04-1139839839139271,0003,920
2018-04-1040440439239877,0003,980
2018-04-0940140440140447,0004,040
2018-04-0640440540040151,0004,010
2018-04-0540840840340651,0004,060
2018-04-0440040639940387,0004,030
2018-04-0340740739940040,0004,000
2018-03-3040440940140764,0004,070
2018-03-2940140339340360,0004,030
2018-03-2840640638539997,0003,990
2018-03-27406415404415103,0004,150
2018-03-2640140439540497,0004,040
2018-03-23415415400401102,0004,010
2018-03-2241841840941791,0004,170
2018-03-2041541941341851,0004,180
2018-03-1942342341341424,0004,140
2018-03-1642042241741870,0004,180
2018-03-1541742441341647,0004,160
2018-03-1442342341842153,0004,210
2018-03-1341142141042190,0004,210
2018-03-1241742041341348,0004,130
2018-03-09415422410411102,0004,110
2018-03-0842942941441576,0004,150
2018-03-0742943342542968,0004,290
2018-03-0642944042943247,0004,320
2018-03-0542843342742875,0004,280
2018-03-0243343842643089,0004,300
2018-03-0144044343944089,0004,400
2018-02-2844244543844281,0004,420
2018-02-2744644644244458,0004,440
2018-02-2643944443644339,0004,430
2018-02-2343744043343967,0004,390
2018-02-2245045043843966,0004,390
2018-02-21458458447451120,0004,510
2018-02-20450462445461218,0004,610
2018-02-19438450438450165,0004,500
2018-02-1642843642643486,0004,340
2018-02-15423432420426117,0004,260
2018-02-14439440420426137,0004,260
2018-02-13424447424438262,0004,380
2018-02-09416424412421140,0004,210
2018-02-08434446422424212,0004,240
2018-02-07442455431431482,0004,310
2018-02-06411435402433464,0004,330
2018-02-05415418411411135,0004,110
2018-02-0242342642042294,0004,220
2018-02-0142042441942167,0004,210
2018-01-3142042441441880,0004,180
2018-01-3042442641742368,0004,230
2018-01-2942642842042475,0004,240
2018-01-2641942341842176,0004,210
2018-01-25412426410419105,0004,190
2018-01-2441641641041246,0004,120
2018-01-2341641741441639,0004,160
2018-01-2241141541041331,0004,130
2018-01-1941141541041168,0004,110
2018-01-1842042040840866,0004,080
2018-01-1742142141241481,0004,140
2018-01-1642542542142257,0004,220
2018-01-1542842842042562,0004,250
2018-01-1243243242242457,0004,240
2018-01-1142843042442976,0004,290
2018-01-10421431421428163,0004,280
2018-01-09416421416421138,0004,210
2018-01-0541241440841464,0004,140
2018-01-0441241240641154,0004,110

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