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
2019-12-302,6212,6212,6022,6196,5002,619
2019-12-272,6412,6612,6172,62510,9002,625
2019-12-262,6122,6532,6082,6419,4002,641
2019-12-252,6172,6242,5972,6036,2002,603
2019-12-242,6232,6292,6102,6285,2002,628
2019-12-232,6612,6612,6152,6265,3002,626
2019-12-202,6462,6632,6242,64610,2002,646
2019-12-192,6462,6482,6242,6298,6002,629
2019-12-182,6592,6702,6442,6519,7002,651
2019-12-172,6482,6792,6312,65211,5002,652
2019-12-162,6652,6702,6272,64810,9002,648
2019-12-132,6892,7142,6532,66313,1002,663
2019-12-122,6772,6942,6522,6586,6002,658
2019-12-112,6982,6982,6672,6765,9002,676
2019-12-102,7222,7412,7002,70010,3002,700
2019-12-092,7472,7592,7182,74312,4002,743
2019-12-062,6932,7172,6872,70110,8002,701
2019-12-052,6492,6932,6362,68212,4002,682
2019-12-042,6022,6382,5862,62412,9002,624
2019-12-032,6032,6292,5632,61811,1002,618
2019-12-022,5862,6172,5842,6067,2002,606
2019-11-292,6242,6302,5742,58611,2002,586
2019-11-282,6522,6522,5992,6077,7002,607
2019-11-272,6582,6942,6422,6528,2002,652
2019-11-262,6592,6912,6502,65712,2002,657
2019-11-252,7192,7232,6762,68610,2002,686
2019-11-222,6572,6932,6512,66915,6002,669
2019-11-212,6372,6692,6002,65719,3002,657
2019-11-202,7522,7522,6442,67321,1002,673
2019-11-192,8222,8272,7532,77217,0002,772
2019-11-182,8852,8852,8352,84810,4002,848
2019-11-152,8322,9112,8062,88417,2002,884
2019-11-142,9222,9402,8292,85124,9002,851
2019-11-133,0103,0102,9502,95018,3002,950
2019-11-122,9903,0352,9903,02514,6003,025
2019-11-112,9612,9952,9612,98512,6002,985
2019-11-082,9462,9782,9362,96117,7002,961
2019-11-072,9122,9452,9102,9398,6002,939
2019-11-062,9002,9202,8812,91211,1002,912
2019-11-052,8172,9052,8172,90016,7002,900
2019-11-012,8232,8392,8202,83411,3002,834
2019-10-312,8182,8602,7842,84820,8002,848
2019-10-302,7552,8162,7212,80947,1002,809
2019-10-292,7562,7792,7232,75920,5002,759
2019-10-282,7332,7592,7142,73319,6002,733
2019-10-252,7362,7422,7112,72916,5002,729
2019-10-242,7262,7472,6982,73626,0002,736
2019-10-232,7392,7402,6912,72623,4002,726
2019-10-212,6502,7532,6502,70832,6002,708
2019-10-182,6002,6672,6002,63723,0002,637
2019-10-172,6202,6392,5532,61933,5002,619
2019-10-162,7672,7682,6042,638102,6002,638
2019-10-152,6072,6942,5422,667184,2002,667
2019-10-112,3602,3672,3442,3576,4002,357
2019-10-102,3862,3862,3462,3524,4002,352
2019-10-092,3472,3772,3352,3705,3002,370
2019-10-082,3212,3792,3212,3679,5002,367
2019-10-072,3192,3412,3122,3215,3002,321
2019-10-042,3312,3342,3132,3198,3002,319
2019-10-032,3172,3352,3132,33310,0002,333
2019-10-022,3302,3822,3302,35612,1002,356
2019-10-012,3002,3532,3002,33110,3002,331
2019-09-302,3022,3022,2662,29013,0002,290
2019-09-272,3782,3782,2852,33515,2002,335
2019-09-262,3632,3842,3322,35012,8002,350
2019-09-252,3592,3632,3052,36314,0002,363
2019-09-242,3662,3872,3232,34313,7002,343
2019-09-202,3352,3992,3112,39925,8002,399
2019-09-192,3122,3352,2972,33515,3002,335
2019-09-182,2652,3202,2642,29328,9002,293
2019-09-172,3272,3292,2672,29925,7002,299
2019-09-132,3302,3412,3042,32921,4002,329
2019-09-122,3602,3852,3302,34017,0002,340
2019-09-112,3302,3542,3102,35318,4002,353
2019-09-102,3102,3492,3092,32612,1002,326
2019-09-092,3302,3302,3062,3259,5002,325
2019-09-062,3222,3572,2962,33312,1002,333
2019-09-052,3272,3402,3182,3318,4002,331
2019-09-042,3192,3372,3002,30013,0002,300
2019-09-032,3002,3202,2812,3029,1002,302
2019-09-022,2952,3682,2952,29928,2002,299
2019-08-302,1822,2492,1612,24629,8002,246
2019-08-291,9832,1711,9702,13448,8002,134
2019-08-281,9802,0091,9801,9849,5001,984
2019-08-272,0202,0211,9801,98013,0001,980
2019-08-262,0182,0652,0012,00117,6002,001
2019-08-232,1612,1652,0882,11519,9002,115
2019-08-222,2392,2392,1722,1754,7002,175
2019-08-212,2482,2672,2402,2403,4002,240
2019-08-202,2392,2792,2392,2613,7002,261
2019-08-192,1842,2292,1842,2217,6002,221
2019-08-162,2312,2312,1782,1784,5002,178
2019-08-152,2112,2372,2012,2055,4002,205
2019-08-142,2552,2622,2052,2107,1002,210
2019-08-132,2712,2712,1972,20513,1002,205
2019-08-092,2322,3102,2322,3108,5002,310
2019-08-082,4282,4742,2602,26015,4002,260
2019-08-072,4502,4532,4262,4266,5002,426
2019-08-062,4492,4612,4262,4505,3002,450
2019-08-052,5322,5322,4622,4735,9002,473
2019-08-022,6172,6172,5312,5324,2002,532
2019-08-012,6472,6472,6082,6143,8002,614
2019-07-312,6292,6312,6162,6202,2002,620
2019-07-302,6122,6372,6002,6317,4002,631
2019-07-292,6192,6192,5772,5902,5002,590
2019-07-262,5932,5962,5732,5791,5002,579
2019-07-252,5962,6012,5862,5981,3002,598
2019-07-242,5962,6012,5802,5882,6002,588
2019-07-232,5992,5992,5852,5971,9002,597
2019-07-222,6432,6452,5662,5896,7002,589
2019-07-192,5592,5872,5582,5776,2002,577
2019-07-182,6332,6332,5582,5598,0002,559
2019-07-172,6322,6492,6312,6335,1002,633
2019-07-162,6442,6992,6442,6861,3002,686
2019-07-122,7182,7202,6722,6925,1002,692
2019-07-112,6292,7242,6282,6924,3002,692
2019-07-102,6592,6742,6412,6414,4002,641
2019-07-092,7042,7192,6702,6733,8002,673
2019-07-082,7532,7612,6982,7022,3002,702
2019-07-052,7632,7682,7402,7524,1002,752
2019-07-042,6782,7012,6782,6962,8002,696
2019-07-032,6282,6852,6282,6801,9002,680
2019-07-022,6532,6812,6532,6782,5002,678
2019-07-012,6032,6592,6022,6534,3002,653
2019-06-282,6102,6192,5792,5796,9002,579
2019-06-272,5882,6072,5692,5988,3002,598
2019-06-262,5912,6062,5702,5745,1002,574
2019-06-252,5982,6182,5982,6062,8002,606
2019-06-242,6132,6412,6042,6104,8002,610
2019-06-212,6512,6562,6002,6306,9002,630
2019-06-202,6412,6792,6252,6253,0002,625
2019-06-192,6292,6702,6292,6344,4002,634
2019-06-182,7022,7022,6182,6266,1002,626
2019-06-172,6902,6902,6442,6612,0002,661
2019-06-142,7202,7202,6682,6734,2002,673
2019-06-132,7382,7392,6722,6784,3002,678
2019-06-122,7662,7662,7192,7194,4002,719
2019-06-112,7162,7692,7162,7563,7002,756
2019-06-102,6992,7282,6932,7163,7002,716
2019-06-072,6642,7102,6302,6904,2002,690
2019-06-062,6602,6902,6552,6622,1002,662
2019-06-052,6742,6982,6512,6748,3002,674
2019-06-042,6302,6742,6302,6747,4002,674
2019-06-032,6622,6622,6202,6304,0002,630
2019-05-312,7492,7492,6702,6923,7002,692
2019-05-302,7292,7562,6882,7406,8002,740
2019-05-292,7022,7242,6912,6913,7002,691
2019-05-282,7402,7402,6992,7023,3002,702
2019-05-272,7202,7522,7132,7364,1002,736
2019-05-242,7082,7152,6902,7103,3002,710
2019-05-232,7242,7242,6882,7097,1002,709
2019-05-222,7122,7282,6902,7147,7002,714
2019-05-212,7062,7292,6982,69821,0002,698
2019-05-202,7382,7732,7102,7707,1002,770
2019-05-172,7242,7542,7202,7384,4002,738
2019-05-162,8372,8372,6952,72319,2002,723
2019-05-152,8582,8752,8102,8207,7002,820
2019-05-142,8202,8602,8102,8586,3002,858
2019-05-132,8752,9002,8342,8445,2002,844
2019-05-102,8322,9042,8322,8477,1002,847
2019-05-092,9002,9012,8202,8329,6002,832
2019-05-082,9722,9722,8692,90110,4002,901
2019-05-073,0403,0402,9582,9596,8002,959
2019-04-263,0003,0202,8503,01514,7003,015
2019-04-253,0303,0303,0003,0205,4003,020
2019-04-243,0453,0453,0253,0303,1003,030
2019-04-233,0403,0403,0153,0301,5003,030
2019-04-223,0303,0302,9903,0203,2003,020
2019-04-193,0953,0953,0303,0304,2003,030
2019-04-183,1203,1203,0553,0652,8003,065
2019-04-173,1153,1153,0953,1152,5003,115
2019-04-163,1103,1203,0853,0953,7003,095
2019-04-153,0503,1153,0503,1153,8003,115
2019-04-123,0753,0803,0503,0502,9003,050
2019-04-113,0703,0903,0703,0902,5003,090
2019-04-103,1153,1153,0653,0702,4003,070
2019-04-093,1303,1353,0953,1153,6003,115
2019-04-083,1703,1703,1303,1502,8003,150
2019-04-053,1653,1903,1653,1904,0003,190
2019-04-043,1703,1953,1653,1653,7003,165
2019-04-033,1653,2153,1453,2154,5003,215
2019-04-023,1853,1953,1803,1852,2003,185
2019-04-013,1353,1853,1253,1655,4003,165
2019-03-293,1353,1353,1003,1102,5003,110
2019-03-283,1953,1953,1203,1256,4003,125
2019-03-273,2503,2503,1903,2255,6003,225
2019-03-263,2103,3053,1803,28015,7003,280
2019-03-253,2503,2703,1053,10511,4003,105
2019-03-223,1953,2753,1853,2757,9003,275
2019-03-203,1703,2353,1603,2256,4003,225
2019-03-193,1653,1903,1603,1804,7003,180
2019-03-183,1353,1653,1203,1608,7003,160
2019-03-153,1153,1503,1153,1356,8003,135
2019-03-143,1303,1353,1003,1255,4003,125
2019-03-133,0903,1253,0903,1152,6003,115
2019-03-123,0553,1053,0403,0957,1003,095
2019-03-113,0453,0953,0353,0554,8003,055
2019-03-083,1003,1103,0303,04513,8003,045
2019-03-073,1003,1203,1003,1105,1003,110
2019-03-063,1203,1353,1053,1105,3003,110
2019-03-053,1103,1403,1103,1302,7003,130
2019-03-043,1553,1603,1203,1253,1003,125
2019-03-013,1603,1653,1403,1453,6003,145
2019-02-283,1053,2153,1053,19011,0003,190
2019-02-273,1253,1553,1253,1304,2003,130
2019-02-263,1203,1353,1103,1304,9003,130
2019-02-253,1253,1303,1053,1304,3003,130
2019-02-223,1303,1403,1053,1403,4003,140
2019-02-213,1003,1303,0803,1304,8003,130
2019-02-203,1053,1353,0603,08013,7003,080
2019-02-193,1303,1303,1103,1104,0003,110
2019-02-183,1103,1253,1103,1254,5003,125
2019-02-153,1153,1153,0753,1102,3003,110
2019-02-143,1053,1303,1053,1156,9003,115
2019-02-133,2253,2253,0653,10016,8003,100
2019-02-123,0853,1953,0803,1807,6003,180
2019-02-083,1653,1703,0853,0856,3003,085
2019-02-073,2153,2153,1653,1709,2003,170
2019-02-063,2553,2753,2153,2154,6003,215
2019-02-053,2453,2703,2303,2602,5003,260
2019-02-043,2203,2653,1903,2455,7003,245
2019-02-013,1653,2003,1603,1853,5003,185
2019-01-313,1553,2203,1553,1655,5003,165
2019-01-303,1853,2303,1453,15010,0003,150
2019-01-293,1453,2303,1303,2056,9003,205
2019-01-283,1703,1703,1303,1453,5003,145
2019-01-253,1553,1903,1203,1357,5003,135
2019-01-243,1803,1803,1603,1602,5003,160
2019-01-233,1803,1903,1453,1657,5003,165
2019-01-223,2803,2803,1903,2004,9003,200
2019-01-213,2903,3353,2553,2809,0003,280
2019-01-183,1703,3003,1653,28514,3003,285
2019-01-173,1853,2003,1303,1505,6003,150
2019-01-163,2353,2353,1353,1557,3003,155
2019-01-153,2203,2753,1903,2258,9003,225
2019-01-113,2103,2153,1253,16014,4003,160
2019-01-103,2603,2653,1653,2007,8003,200
2019-01-093,2353,2903,1753,2609,7003,260
2019-01-083,2453,3153,2203,23510,7003,235
2019-01-073,3053,4303,2553,2656,9003,265
2019-01-043,2353,2553,1703,2457,1003,245

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