1866 北野建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,621	2,621	2,602	2,619	6,500	2,619
2019-12-27	2,641	2,661	2,617	2,625	10,900	2,625
2019-12-26	2,612	2,653	2,608	2,641	9,400	2,641
2019-12-25	2,617	2,624	2,597	2,603	6,200	2,603
2019-12-24	2,623	2,629	2,610	2,628	5,200	2,628
2019-12-23	2,661	2,661	2,615	2,626	5,300	2,626
2019-12-20	2,646	2,663	2,624	2,646	10,200	2,646
2019-12-19	2,646	2,648	2,624	2,629	8,600	2,629
2019-12-18	2,659	2,670	2,644	2,651	9,700	2,651
2019-12-17	2,648	2,679	2,631	2,652	11,500	2,652
2019-12-16	2,665	2,670	2,627	2,648	10,900	2,648
2019-12-13	2,689	2,714	2,653	2,663	13,100	2,663
2019-12-12	2,677	2,694	2,652	2,658	6,600	2,658
2019-12-11	2,698	2,698	2,667	2,676	5,900	2,676
2019-12-10	2,722	2,741	2,700	2,700	10,300	2,700
2019-12-09	2,747	2,759	2,718	2,743	12,400	2,743
2019-12-06	2,693	2,717	2,687	2,701	10,800	2,701
2019-12-05	2,649	2,693	2,636	2,682	12,400	2,682
2019-12-04	2,602	2,638	2,586	2,624	12,900	2,624
2019-12-03	2,603	2,629	2,563	2,618	11,100	2,618
2019-12-02	2,586	2,617	2,584	2,606	7,200	2,606
2019-11-29	2,624	2,630	2,574	2,586	11,200	2,586
2019-11-28	2,652	2,652	2,599	2,607	7,700	2,607
2019-11-27	2,658	2,694	2,642	2,652	8,200	2,652
2019-11-26	2,659	2,691	2,650	2,657	12,200	2,657
2019-11-25	2,719	2,723	2,676	2,686	10,200	2,686
2019-11-22	2,657	2,693	2,651	2,669	15,600	2,669
2019-11-21	2,637	2,669	2,600	2,657	19,300	2,657
2019-11-20	2,752	2,752	2,644	2,673	21,100	2,673
2019-11-19	2,822	2,827	2,753	2,772	17,000	2,772
2019-11-18	2,885	2,885	2,835	2,848	10,400	2,848
2019-11-15	2,832	2,911	2,806	2,884	17,200	2,884
2019-11-14	2,922	2,940	2,829	2,851	24,900	2,851
2019-11-13	3,010	3,010	2,950	2,950	18,300	2,950
2019-11-12	2,990	3,035	2,990	3,025	14,600	3,025
2019-11-11	2,961	2,995	2,961	2,985	12,600	2,985
2019-11-08	2,946	2,978	2,936	2,961	17,700	2,961
2019-11-07	2,912	2,945	2,910	2,939	8,600	2,939
2019-11-06	2,900	2,920	2,881	2,912	11,100	2,912
2019-11-05	2,817	2,905	2,817	2,900	16,700	2,900
2019-11-01	2,823	2,839	2,820	2,834	11,300	2,834
2019-10-31	2,818	2,860	2,784	2,848	20,800	2,848
2019-10-30	2,755	2,816	2,721	2,809	47,100	2,809
2019-10-29	2,756	2,779	2,723	2,759	20,500	2,759
2019-10-28	2,733	2,759	2,714	2,733	19,600	2,733
2019-10-25	2,736	2,742	2,711	2,729	16,500	2,729
2019-10-24	2,726	2,747	2,698	2,736	26,000	2,736
2019-10-23	2,739	2,740	2,691	2,726	23,400	2,726
2019-10-21	2,650	2,753	2,650	2,708	32,600	2,708
2019-10-18	2,600	2,667	2,600	2,637	23,000	2,637
2019-10-17	2,620	2,639	2,553	2,619	33,500	2,619
2019-10-16	2,767	2,768	2,604	2,638	102,600	2,638
2019-10-15	2,607	2,694	2,542	2,667	184,200	2,667
2019-10-11	2,360	2,367	2,344	2,357	6,400	2,357
2019-10-10	2,386	2,386	2,346	2,352	4,400	2,352
2019-10-09	2,347	2,377	2,335	2,370	5,300	2,370
2019-10-08	2,321	2,379	2,321	2,367	9,500	2,367
2019-10-07	2,319	2,341	2,312	2,321	5,300	2,321
2019-10-04	2,331	2,334	2,313	2,319	8,300	2,319
2019-10-03	2,317	2,335	2,313	2,333	10,000	2,333
2019-10-02	2,330	2,382	2,330	2,356	12,100	2,356
2019-10-01	2,300	2,353	2,300	2,331	10,300	2,331
2019-09-30	2,302	2,302	2,266	2,290	13,000	2,290
2019-09-27	2,378	2,378	2,285	2,335	15,200	2,335
2019-09-26	2,363	2,384	2,332	2,350	12,800	2,350
2019-09-25	2,359	2,363	2,305	2,363	14,000	2,363
2019-09-24	2,366	2,387	2,323	2,343	13,700	2,343
2019-09-20	2,335	2,399	2,311	2,399	25,800	2,399
2019-09-19	2,312	2,335	2,297	2,335	15,300	2,335
2019-09-18	2,265	2,320	2,264	2,293	28,900	2,293
2019-09-17	2,327	2,329	2,267	2,299	25,700	2,299
2019-09-13	2,330	2,341	2,304	2,329	21,400	2,329
2019-09-12	2,360	2,385	2,330	2,340	17,000	2,340
2019-09-11	2,330	2,354	2,310	2,353	18,400	2,353
2019-09-10	2,310	2,349	2,309	2,326	12,100	2,326
2019-09-09	2,330	2,330	2,306	2,325	9,500	2,325
2019-09-06	2,322	2,357	2,296	2,333	12,100	2,333
2019-09-05	2,327	2,340	2,318	2,331	8,400	2,331
2019-09-04	2,319	2,337	2,300	2,300	13,000	2,300
2019-09-03	2,300	2,320	2,281	2,302	9,100	2,302
2019-09-02	2,295	2,368	2,295	2,299	28,200	2,299
2019-08-30	2,182	2,249	2,161	2,246	29,800	2,246
2019-08-29	1,983	2,171	1,970	2,134	48,800	2,134
2019-08-28	1,980	2,009	1,980	1,984	9,500	1,984
2019-08-27	2,020	2,021	1,980	1,980	13,000	1,980
2019-08-26	2,018	2,065	2,001	2,001	17,600	2,001
2019-08-23	2,161	2,165	2,088	2,115	19,900	2,115
2019-08-22	2,239	2,239	2,172	2,175	4,700	2,175
2019-08-21	2,248	2,267	2,240	2,240	3,400	2,240
2019-08-20	2,239	2,279	2,239	2,261	3,700	2,261
2019-08-19	2,184	2,229	2,184	2,221	7,600	2,221
2019-08-16	2,231	2,231	2,178	2,178	4,500	2,178
2019-08-15	2,211	2,237	2,201	2,205	5,400	2,205
2019-08-14	2,255	2,262	2,205	2,210	7,100	2,210
2019-08-13	2,271	2,271	2,197	2,205	13,100	2,205
2019-08-09	2,232	2,310	2,232	2,310	8,500	2,310
2019-08-08	2,428	2,474	2,260	2,260	15,400	2,260
2019-08-07	2,450	2,453	2,426	2,426	6,500	2,426
2019-08-06	2,449	2,461	2,426	2,450	5,300	2,450
2019-08-05	2,532	2,532	2,462	2,473	5,900	2,473
2019-08-02	2,617	2,617	2,531	2,532	4,200	2,532
2019-08-01	2,647	2,647	2,608	2,614	3,800	2,614
2019-07-31	2,629	2,631	2,616	2,620	2,200	2,620
2019-07-30	2,612	2,637	2,600	2,631	7,400	2,631
2019-07-29	2,619	2,619	2,577	2,590	2,500	2,590
2019-07-26	2,593	2,596	2,573	2,579	1,500	2,579
2019-07-25	2,596	2,601	2,586	2,598	1,300	2,598
2019-07-24	2,596	2,601	2,580	2,588	2,600	2,588
2019-07-23	2,599	2,599	2,585	2,597	1,900	2,597
2019-07-22	2,643	2,645	2,566	2,589	6,700	2,589
2019-07-19	2,559	2,587	2,558	2,577	6,200	2,577
2019-07-18	2,633	2,633	2,558	2,559	8,000	2,559
2019-07-17	2,632	2,649	2,631	2,633	5,100	2,633
2019-07-16	2,644	2,699	2,644	2,686	1,300	2,686
2019-07-12	2,718	2,720	2,672	2,692	5,100	2,692
2019-07-11	2,629	2,724	2,628	2,692	4,300	2,692
2019-07-10	2,659	2,674	2,641	2,641	4,400	2,641
2019-07-09	2,704	2,719	2,670	2,673	3,800	2,673
2019-07-08	2,753	2,761	2,698	2,702	2,300	2,702
2019-07-05	2,763	2,768	2,740	2,752	4,100	2,752
2019-07-04	2,678	2,701	2,678	2,696	2,800	2,696
2019-07-03	2,628	2,685	2,628	2,680	1,900	2,680
2019-07-02	2,653	2,681	2,653	2,678	2,500	2,678
2019-07-01	2,603	2,659	2,602	2,653	4,300	2,653
2019-06-28	2,610	2,619	2,579	2,579	6,900	2,579
2019-06-27	2,588	2,607	2,569	2,598	8,300	2,598
2019-06-26	2,591	2,606	2,570	2,574	5,100	2,574
2019-06-25	2,598	2,618	2,598	2,606	2,800	2,606
2019-06-24	2,613	2,641	2,604	2,610	4,800	2,610
2019-06-21	2,651	2,656	2,600	2,630	6,900	2,630
2019-06-20	2,641	2,679	2,625	2,625	3,000	2,625
2019-06-19	2,629	2,670	2,629	2,634	4,400	2,634
2019-06-18	2,702	2,702	2,618	2,626	6,100	2,626
2019-06-17	2,690	2,690	2,644	2,661	2,000	2,661
2019-06-14	2,720	2,720	2,668	2,673	4,200	2,673
2019-06-13	2,738	2,739	2,672	2,678	4,300	2,678
2019-06-12	2,766	2,766	2,719	2,719	4,400	2,719
2019-06-11	2,716	2,769	2,716	2,756	3,700	2,756
2019-06-10	2,699	2,728	2,693	2,716	3,700	2,716
2019-06-07	2,664	2,710	2,630	2,690	4,200	2,690
2019-06-06	2,660	2,690	2,655	2,662	2,100	2,662
2019-06-05	2,674	2,698	2,651	2,674	8,300	2,674
2019-06-04	2,630	2,674	2,630	2,674	7,400	2,674
2019-06-03	2,662	2,662	2,620	2,630	4,000	2,630
2019-05-31	2,749	2,749	2,670	2,692	3,700	2,692
2019-05-30	2,729	2,756	2,688	2,740	6,800	2,740
2019-05-29	2,702	2,724	2,691	2,691	3,700	2,691
2019-05-28	2,740	2,740	2,699	2,702	3,300	2,702
2019-05-27	2,720	2,752	2,713	2,736	4,100	2,736
2019-05-24	2,708	2,715	2,690	2,710	3,300	2,710
2019-05-23	2,724	2,724	2,688	2,709	7,100	2,709
2019-05-22	2,712	2,728	2,690	2,714	7,700	2,714
2019-05-21	2,706	2,729	2,698	2,698	21,000	2,698
2019-05-20	2,738	2,773	2,710	2,770	7,100	2,770
2019-05-17	2,724	2,754	2,720	2,738	4,400	2,738
2019-05-16	2,837	2,837	2,695	2,723	19,200	2,723
2019-05-15	2,858	2,875	2,810	2,820	7,700	2,820
2019-05-14	2,820	2,860	2,810	2,858	6,300	2,858
2019-05-13	2,875	2,900	2,834	2,844	5,200	2,844
2019-05-10	2,832	2,904	2,832	2,847	7,100	2,847
2019-05-09	2,900	2,901	2,820	2,832	9,600	2,832
2019-05-08	2,972	2,972	2,869	2,901	10,400	2,901
2019-05-07	3,040	3,040	2,958	2,959	6,800	2,959
2019-04-26	3,000	3,020	2,850	3,015	14,700	3,015
2019-04-25	3,030	3,030	3,000	3,020	5,400	3,020
2019-04-24	3,045	3,045	3,025	3,030	3,100	3,030
2019-04-23	3,040	3,040	3,015	3,030	1,500	3,030
2019-04-22	3,030	3,030	2,990	3,020	3,200	3,020
2019-04-19	3,095	3,095	3,030	3,030	4,200	3,030
2019-04-18	3,120	3,120	3,055	3,065	2,800	3,065
2019-04-17	3,115	3,115	3,095	3,115	2,500	3,115
2019-04-16	3,110	3,120	3,085	3,095	3,700	3,095
2019-04-15	3,050	3,115	3,050	3,115	3,800	3,115
2019-04-12	3,075	3,080	3,050	3,050	2,900	3,050
2019-04-11	3,070	3,090	3,070	3,090	2,500	3,090
2019-04-10	3,115	3,115	3,065	3,070	2,400	3,070
2019-04-09	3,130	3,135	3,095	3,115	3,600	3,115
2019-04-08	3,170	3,170	3,130	3,150	2,800	3,150
2019-04-05	3,165	3,190	3,165	3,190	4,000	3,190
2019-04-04	3,170	3,195	3,165	3,165	3,700	3,165
2019-04-03	3,165	3,215	3,145	3,215	4,500	3,215
2019-04-02	3,185	3,195	3,180	3,185	2,200	3,185
2019-04-01	3,135	3,185	3,125	3,165	5,400	3,165
2019-03-29	3,135	3,135	3,100	3,110	2,500	3,110
2019-03-28	3,195	3,195	3,120	3,125	6,400	3,125
2019-03-27	3,250	3,250	3,190	3,225	5,600	3,225
2019-03-26	3,210	3,305	3,180	3,280	15,700	3,280
2019-03-25	3,250	3,270	3,105	3,105	11,400	3,105
2019-03-22	3,195	3,275	3,185	3,275	7,900	3,275
2019-03-20	3,170	3,235	3,160	3,225	6,400	3,225
2019-03-19	3,165	3,190	3,160	3,180	4,700	3,180
2019-03-18	3,135	3,165	3,120	3,160	8,700	3,160
2019-03-15	3,115	3,150	3,115	3,135	6,800	3,135
2019-03-14	3,130	3,135	3,100	3,125	5,400	3,125
2019-03-13	3,090	3,125	3,090	3,115	2,600	3,115
2019-03-12	3,055	3,105	3,040	3,095	7,100	3,095
2019-03-11	3,045	3,095	3,035	3,055	4,800	3,055
2019-03-08	3,100	3,110	3,030	3,045	13,800	3,045
2019-03-07	3,100	3,120	3,100	3,110	5,100	3,110
2019-03-06	3,120	3,135	3,105	3,110	5,300	3,110
2019-03-05	3,110	3,140	3,110	3,130	2,700	3,130
2019-03-04	3,155	3,160	3,120	3,125	3,100	3,125
2019-03-01	3,160	3,165	3,140	3,145	3,600	3,145
2019-02-28	3,105	3,215	3,105	3,190	11,000	3,190
2019-02-27	3,125	3,155	3,125	3,130	4,200	3,130
2019-02-26	3,120	3,135	3,110	3,130	4,900	3,130
2019-02-25	3,125	3,130	3,105	3,130	4,300	3,130
2019-02-22	3,130	3,140	3,105	3,140	3,400	3,140
2019-02-21	3,100	3,130	3,080	3,130	4,800	3,130
2019-02-20	3,105	3,135	3,060	3,080	13,700	3,080
2019-02-19	3,130	3,130	3,110	3,110	4,000	3,110
2019-02-18	3,110	3,125	3,110	3,125	4,500	3,125
2019-02-15	3,115	3,115	3,075	3,110	2,300	3,110
2019-02-14	3,105	3,130	3,105	3,115	6,900	3,115
2019-02-13	3,225	3,225	3,065	3,100	16,800	3,100
2019-02-12	3,085	3,195	3,080	3,180	7,600	3,180
2019-02-08	3,165	3,170	3,085	3,085	6,300	3,085
2019-02-07	3,215	3,215	3,165	3,170	9,200	3,170
2019-02-06	3,255	3,275	3,215	3,215	4,600	3,215
2019-02-05	3,245	3,270	3,230	3,260	2,500	3,260
2019-02-04	3,220	3,265	3,190	3,245	5,700	3,245
2019-02-01	3,165	3,200	3,160	3,185	3,500	3,185
2019-01-31	3,155	3,220	3,155	3,165	5,500	3,165
2019-01-30	3,185	3,230	3,145	3,150	10,000	3,150
2019-01-29	3,145	3,230	3,130	3,205	6,900	3,205
2019-01-28	3,170	3,170	3,130	3,145	3,500	3,145
2019-01-25	3,155	3,190	3,120	3,135	7,500	3,135
2019-01-24	3,180	3,180	3,160	3,160	2,500	3,160
2019-01-23	3,180	3,190	3,145	3,165	7,500	3,165
2019-01-22	3,280	3,280	3,190	3,200	4,900	3,200
2019-01-21	3,290	3,335	3,255	3,280	9,000	3,280
2019-01-18	3,170	3,300	3,165	3,285	14,300	3,285
2019-01-17	3,185	3,200	3,130	3,150	5,600	3,150
2019-01-16	3,235	3,235	3,135	3,155	7,300	3,155
2019-01-15	3,220	3,275	3,190	3,225	8,900	3,225
2019-01-11	3,210	3,215	3,125	3,160	14,400	3,160
2019-01-10	3,260	3,265	3,165	3,200	7,800	3,200
2019-01-09	3,235	3,290	3,175	3,260	9,700	3,260
2019-01-08	3,245	3,315	3,220	3,235	10,700	3,235
2019-01-07	3,305	3,430	3,255	3,265	6,900	3,265
2019-01-04	3,235	3,255	3,170	3,245	7,100	3,245

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30