1866 北野建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,512	2,512	2,498	2,503	1,100	2,503
2020-12-29	2,503	2,511	2,489	2,506	1,100	2,506
2020-12-28	2,524	2,524	2,460	2,460	6,700	2,460
2020-12-25	2,482	2,488	2,471	2,480	700	2,480
2020-12-24	2,475	2,489	2,471	2,481	2,000	2,481
2020-12-23	2,500	2,500	2,477	2,477	1,600	2,477
2020-12-22	2,520	2,526	2,484	2,525	3,500	2,525
2020-12-21	2,495	2,520	2,484	2,520	9,600	2,520
2020-12-18	2,548	2,548	2,497	2,497	7,000	2,497
2020-12-17	2,539	2,548	2,539	2,548	700	2,548
2020-12-16	2,535	2,545	2,523	2,539	2,200	2,539
2020-12-15	2,590	2,599	2,520	2,537	3,500	2,537
2020-12-14	2,603	2,608	2,603	2,608	1,200	2,608
2020-12-11	2,611	2,614	2,584	2,614	2,700	2,614
2020-12-10	2,584	2,584	2,573	2,573	700	2,573
2020-12-09	2,588	2,593	2,572	2,576	2,000	2,576
2020-12-08	2,601	2,623	2,577	2,577	1,800	2,577
2020-12-07	2,643	2,663	2,603	2,603	2,700	2,603
2020-12-04	2,674	2,691	2,643	2,662	3,100	2,662
2020-12-03	2,679	2,685	2,678	2,678	400	2,678
2020-12-02	2,730	2,730	2,674	2,695	3,400	2,695
2020-12-01	2,698	2,742	2,686	2,686	1,900	2,686
2020-11-30	2,724	2,739	2,724	2,725	1,400	2,725
2020-11-27	2,670	2,743	2,643	2,743	7,700	2,743
2020-11-26	2,669	2,669	2,643	2,656	1,200	2,656
2020-11-25	2,668	2,736	2,654	2,654	4,900	2,654
2020-11-24	2,672	2,672	2,648	2,668	2,200	2,668
2020-11-20	2,644	2,671	2,644	2,671	600	2,671
2020-11-19	2,674	2,674	2,654	2,654	1,000	2,654
2020-11-18	2,676	2,676	2,644	2,674	1,400	2,674
2020-11-17	2,708	2,708	2,648	2,648	3,600	2,648
2020-11-16	2,663	2,688	2,627	2,685	2,900	2,685
2020-11-13	2,620	2,640	2,620	2,627	1,400	2,627
2020-11-12	2,738	2,738	2,612	2,620	5,500	2,620
2020-11-11	2,641	2,699	2,613	2,699	4,300	2,699
2020-11-10	2,603	2,648	2,553	2,595	5,500	2,595
2020-11-09	2,541	2,559	2,539	2,553	1,500	2,553
2020-11-06	2,519	2,569	2,519	2,541	2,900	2,541
2020-11-05	2,521	2,558	2,521	2,558	1,500	2,558
2020-11-04	2,530	2,545	2,521	2,521	1,600	2,521
2020-11-02	2,538	2,538	2,516	2,528	1,400	2,528
2020-10-30	2,568	2,568	2,521	2,538	2,100	2,538
2020-10-29	2,596	2,601	2,548	2,548	1,700	2,548
2020-10-28	2,621	2,621	2,587	2,596	1,200	2,596
2020-10-27	2,599	2,622	2,569	2,622	3,900	2,622
2020-10-26	2,568	2,586	2,568	2,586	600	2,586
2020-10-23	2,655	2,655	2,581	2,583	1,200	2,583
2020-10-22	2,630	2,638	2,601	2,605	4,600	2,605
2020-10-21	2,565	2,598	2,565	2,580	1,300	2,580
2020-10-20	2,632	2,632	2,566	2,566	2,900	2,566
2020-10-19	2,642	2,650	2,596	2,596	3,400	2,596
2020-10-16	2,640	2,640	2,585	2,640	1,200	2,640
2020-10-15	2,690	2,690	2,649	2,649	1,400	2,649
2020-10-14	2,682	2,698	2,680	2,698	1,100	2,698
2020-10-13	2,702	2,702	2,682	2,682	200	2,682
2020-10-12	2,682	2,699	2,682	2,691	400	2,691
2020-10-09	2,704	2,704	2,682	2,682	800	2,682
2020-10-08	2,726	2,726	2,679	2,687	3,900	2,687
2020-10-07	2,731	2,731	2,670	2,726	3,000	2,726
2020-10-06	2,780	2,780	2,744	2,755	1,500	2,755
2020-10-05	2,751	2,801	2,749	2,782	7,000	2,782
2020-10-02	2,821	2,827	2,793	2,801	5,300	2,801
2020-09-30	2,795	2,832	2,739	2,771	5,700	2,771
2020-09-29	2,844	2,844	2,744	2,794	6,100	2,794
2020-09-28	2,722	2,794	2,707	2,794	8,600	2,794
2020-09-25	2,689	2,689	2,662	2,672	3,300	2,672
2020-09-24	2,687	2,687	2,649	2,672	3,000	2,672
2020-09-23	2,616	2,700	2,616	2,670	4,500	2,670
2020-09-18	2,700	2,700	2,687	2,696	3,400	2,696
2020-09-17	2,699	2,700	2,697	2,700	1,500	2,700
2020-09-16	2,693	2,699	2,669	2,699	4,300	2,699
2020-09-15	2,625	2,680	2,617	2,680	2,700	2,680
2020-09-14	2,606	2,612	2,600	2,612	2,400	2,612
2020-09-11	2,579	2,598	2,561	2,598	4,400	2,598
2020-09-10	2,575	2,579	2,540	2,579	3,300	2,579
2020-09-09	2,537	2,559	2,487	2,526	4,500	2,526
2020-09-08	2,519	2,537	2,489	2,537	3,400	2,537
2020-09-07	2,473	2,501	2,473	2,488	4,000	2,488
2020-09-04	2,503	2,603	2,503	2,573	7,300	2,573
2020-09-03	2,584	2,584	2,503	2,503	3,100	2,503
2020-09-02	2,583	2,584	2,561	2,572	1,900	2,572
2020-09-01	2,583	2,584	2,562	2,569	1,500	2,569
2020-08-31	2,584	2,584	2,567	2,573	1,600	2,573
2020-08-28	2,507	2,543	2,507	2,543	3,400	2,543
2020-08-27	2,504	2,525	2,500	2,525	2,100	2,525
2020-08-26	2,485	2,491	2,480	2,491	1,000	2,491
2020-08-25	2,484	2,492	2,484	2,485	1,300	2,485
2020-08-24	2,485	2,499	2,471	2,493	1,600	2,493
2020-08-21	2,512	2,512	2,485	2,485	800	2,485
2020-08-20	2,501	2,502	2,490	2,490	2,400	2,490
2020-08-19	2,503	2,521	2,502	2,521	2,000	2,521
2020-08-18	2,530	2,530	2,515	2,529	1,800	2,529
2020-08-17	2,521	2,560	2,510	2,519	1,800	2,519
2020-08-14	2,588	2,588	2,528	2,535	2,600	2,535
2020-08-13	2,543	2,599	2,506	2,588	2,400	2,588
2020-08-12	2,530	2,544	2,522	2,540	1,900	2,540
2020-08-11	2,496	2,557	2,496	2,503	2,700	2,503
2020-08-07	2,529	2,530	2,500	2,500	1,800	2,500
2020-08-06	2,624	2,637	2,540	2,540	3,800	2,540
2020-08-05	2,623	2,645	2,623	2,624	2,900	2,624
2020-08-04	2,669	2,669	2,618	2,646	4,400	2,646
2020-08-03	2,621	2,674	2,621	2,666	3,500	2,666
2020-07-31	2,674	2,675	2,649	2,650	2,100	2,650
2020-07-30	2,660	2,693	2,658	2,658	1,100	2,658
2020-07-29	2,656	2,691	2,656	2,687	1,800	2,687
2020-07-28	2,671	2,689	2,668	2,689	2,000	2,689
2020-07-27	2,713	2,713	2,671	2,671	6,100	2,671
2020-07-22	2,688	2,688	2,649	2,649	1,600	2,649
2020-07-21	2,669	2,689	2,656	2,689	2,300	2,689
2020-07-20	2,690	2,690	2,666	2,676	1,200	2,676
2020-07-17	2,628	2,657	2,628	2,654	2,900	2,654
2020-07-16	2,622	2,623	2,613	2,613	1,700	2,613
2020-07-15	2,572	2,622	2,572	2,622	2,600	2,622
2020-07-14	2,629	2,629	2,556	2,590	5,800	2,590
2020-07-13	2,559	2,625	2,552	2,625	2,200	2,625
2020-07-10	2,649	2,666	2,526	2,557	4,800	2,557
2020-07-09	2,679	2,679	2,650	2,650	2,500	2,650
2020-07-08	2,698	2,717	2,662	2,663	12,300	2,663
2020-07-07	2,656	2,667	2,656	2,667	800	2,667
2020-07-06	2,668	2,676	2,668	2,676	1,500	2,676
2020-07-03	2,674	2,674	2,653	2,671	2,200	2,671
2020-07-02	2,686	2,686	2,651	2,674	4,400	2,674
2020-07-01	2,680	2,693	2,652	2,658	6,200	2,658
2020-06-30	2,688	2,691	2,670	2,680	2,600	2,680
2020-06-29	2,690	2,694	2,676	2,678	9,600	2,678
2020-06-26	2,621	2,667	2,620	2,667	3,100	2,667
2020-06-25	2,621	2,638	2,621	2,621	2,300	2,621
2020-06-24	2,613	2,641	2,613	2,632	1,600	2,632
2020-06-23	2,656	2,660	2,616	2,616	4,000	2,616
2020-06-22	2,661	2,663	2,660	2,662	2,200	2,662
2020-06-19	2,647	2,658	2,646	2,658	1,200	2,658
2020-06-18	2,670	2,670	2,647	2,647	1,600	2,647
2020-06-17	2,633	2,670	2,633	2,670	2,900	2,670
2020-06-16	2,562	2,650	2,562	2,650	4,000	2,650
2020-06-15	2,558	2,607	2,558	2,560	700	2,560
2020-06-12	2,631	2,636	2,543	2,557	9,900	2,557
2020-06-11	2,644	2,650	2,642	2,642	2,600	2,642
2020-06-10	2,650	2,650	2,635	2,648	2,400	2,648
2020-06-09	2,688	2,694	2,674	2,674	2,600	2,674
2020-06-08	2,678	2,681	2,664	2,681	2,400	2,681
2020-06-05	2,676	2,678	2,662	2,678	2,800	2,678
2020-06-04	2,670	2,670	2,666	2,669	2,200	2,669
2020-06-03	2,655	2,667	2,653	2,653	3,500	2,653
2020-06-02	2,644	2,655	2,638	2,655	3,000	2,655
2020-06-01	2,633	2,633	2,621	2,621	700	2,621
2020-05-29	2,655	2,671	2,633	2,633	3,300	2,633
2020-05-28	2,640	2,668	2,622	2,651	6,400	2,651
2020-05-27	2,635	2,639	2,617	2,628	2,900	2,628
2020-05-26	2,635	2,635	2,613	2,616	4,200	2,616
2020-05-25	2,630	2,639	2,625	2,637	1,300	2,637
2020-05-22	2,639	2,639	2,620	2,630	1,100	2,630
2020-05-21	2,632	2,645	2,621	2,636	3,000	2,636
2020-05-20	2,615	2,629	2,608	2,625	5,200	2,625
2020-05-19	2,613	2,615	2,587	2,615	3,300	2,615
2020-05-18	2,568	2,580	2,568	2,577	1,100	2,577
2020-05-15	2,567	2,595	2,567	2,568	2,600	2,568
2020-05-14	2,589	2,604	2,541	2,541	3,000	2,541
2020-05-13	2,590	2,600	2,589	2,589	2,700	2,589
2020-05-12	2,543	2,593	2,542	2,593	2,400	2,593
2020-05-11	2,533	2,570	2,530	2,566	1,700	2,566
2020-05-08	2,535	2,535	2,510	2,533	1,700	2,533
2020-05-07	2,550	2,550	2,491	2,535	3,400	2,535
2020-05-01	2,567	2,596	2,531	2,535	3,500	2,535
2020-04-30	2,481	2,594	2,481	2,588	6,000	2,588
2020-04-28	2,429	2,477	2,429	2,477	3,500	2,477
2020-04-27	2,399	2,419	2,377	2,419	4,100	2,419
2020-04-24	2,387	2,389	2,365	2,373	3,800	2,373
2020-04-23	2,395	2,457	2,383	2,405	3,900	2,405
2020-04-22	2,385	2,456	2,378	2,445	7,700	2,445
2020-04-21	2,440	2,465	2,399	2,465	5,100	2,465
2020-04-20	2,575	2,575	2,442	2,452	4,000	2,452
2020-04-17	2,548	2,611	2,545	2,558	7,500	2,558
2020-04-16	2,488	2,549	2,458	2,549	4,300	2,549
2020-04-15	2,509	2,531	2,471	2,471	4,800	2,471
2020-04-14	2,538	2,538	2,496	2,523	6,100	2,523
2020-04-13	2,508	2,508	2,462	2,501	2,300	2,501
2020-04-10	2,444	2,482	2,413	2,482	4,300	2,482
2020-04-09	2,366	2,438	2,362	2,438	3,800	2,438
2020-04-08	2,317	2,394	2,317	2,370	8,300	2,370
2020-04-07	2,301	2,348	2,230	2,342	10,400	2,342
2020-04-06	2,205	2,310	2,205	2,300	6,500	2,300
2020-04-03	2,289	2,387	2,195	2,195	8,400	2,195
2020-04-02	2,398	2,398	2,323	2,339	6,600	2,339
2020-04-01	2,529	2,529	2,408	2,417	6,600	2,417
2020-03-31	2,623	2,623	2,470	2,535	10,100	2,535
2020-03-30	2,580	2,662	2,528	2,623	17,000	2,623
2020-03-27	2,719	2,788	2,643	2,770	21,000	2,770
2020-03-26	2,500	2,694	2,472	2,690	26,100	2,690
2020-03-25	2,400	2,492	2,400	2,492	15,600	2,492
2020-03-24	2,405	2,405	2,345	2,400	9,400	2,400
2020-03-23	2,348	2,408	2,202	2,405	12,900	2,405
2020-03-19	2,270	2,363	2,270	2,363	8,800	2,363
2020-03-18	2,352	2,437	2,237	2,264	8,300	2,264
2020-03-17	2,115	2,365	2,030	2,352	22,400	2,352
2020-03-16	2,161	2,225	2,111	2,115	11,900	2,115
2020-03-13	2,096	2,193	2,046	2,134	24,000	2,134
2020-03-12	2,342	2,342	2,213	2,248	23,500	2,248
2020-03-11	2,372	2,427	2,359	2,365	11,500	2,365
2020-03-10	2,250	2,385	2,154	2,372	21,900	2,372
2020-03-09	2,352	2,413	2,291	2,300	39,900	2,300
2020-03-06	2,386	2,436	2,341	2,400	25,500	2,400
2020-03-05	2,391	2,455	2,333	2,436	24,100	2,436
2020-03-04	2,320	2,392	2,298	2,380	14,300	2,380
2020-03-03	2,493	2,493	2,340	2,355	16,500	2,355
2020-03-02	2,371	2,493	2,371	2,473	10,200	2,473
2020-02-28	2,500	2,500	2,442	2,442	19,600	2,442
2020-02-27	2,572	2,572	2,491	2,510	13,100	2,510
2020-02-26	2,477	2,568	2,460	2,567	17,900	2,567
2020-02-25	2,463	2,504	2,457	2,498	14,400	2,498
2020-02-21	2,516	2,519	2,503	2,513	3,400	2,513
2020-02-20	2,517	2,517	2,490	2,510	6,100	2,510
2020-02-19	2,501	2,510	2,496	2,499	3,700	2,499
2020-02-18	2,527	2,527	2,494	2,501	6,500	2,501
2020-02-17	2,537	2,537	2,490	2,514	5,600	2,514
2020-02-14	2,514	2,533	2,481	2,533	12,100	2,533
2020-02-13	2,499	2,523	2,492	2,514	7,100	2,514
2020-02-12	2,536	2,539	2,481	2,511	20,700	2,511
2020-02-10	2,545	2,545	2,525	2,530	4,400	2,530
2020-02-07	2,554	2,555	2,529	2,545	8,500	2,545
2020-02-06	2,513	2,585	2,513	2,554	7,800	2,554
2020-02-05	2,499	2,538	2,499	2,526	3,900	2,526
2020-02-04	2,503	2,522	2,503	2,516	2,400	2,516
2020-02-03	2,490	2,525	2,490	2,503	4,100	2,503
2020-01-31	2,535	2,556	2,508	2,513	7,500	2,513
2020-01-30	2,502	2,544	2,496	2,544	8,600	2,544
2020-01-29	2,516	2,528	2,499	2,500	5,300	2,500
2020-01-28	2,501	2,529	2,480	2,514	6,600	2,514
2020-01-27	2,564	2,564	2,510	2,519	9,600	2,519
2020-01-24	2,600	2,603	2,544	2,570	18,100	2,570
2020-01-23	2,617	2,636	2,600	2,600	5,800	2,600
2020-01-22	2,641	2,658	2,615	2,618	9,800	2,618
2020-01-21	2,624	2,646	2,586	2,641	5,900	2,641
2020-01-20	2,576	2,616	2,576	2,606	6,100	2,606
2020-01-17	2,565	2,579	2,563	2,563	3,700	2,563
2020-01-16	2,586	2,588	2,562	2,565	9,200	2,565
2020-01-15	2,575	2,608	2,569	2,592	8,300	2,592
2020-01-14	2,574	2,596	2,560	2,581	6,600	2,581
2020-01-10	2,608	2,608	2,573	2,586	2,700	2,586
2020-01-09	2,573	2,604	2,568	2,586	6,600	2,586
2020-01-08	2,604	2,631	2,560	2,570	11,800	2,570
2020-01-07	2,610	2,648	2,610	2,629	6,500	2,629
2020-01-06	2,618	2,618	2,585	2,602	9,800	2,602

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