1866 北野建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,055	2,055	2,039	2,048	1,500	2,048
2021-12-29	2,029	2,063	2,029	2,055	4,000	2,055
2021-12-28	2,017	2,039	2,017	2,039	6,200	2,039
2021-12-27	2,031	2,038	2,017	2,017	13,500	2,017
2021-12-24	2,040	2,040	2,021	2,021	4,500	2,021
2021-12-23	2,055	2,072	2,035	2,040	6,000	2,040
2021-12-22	2,059	2,098	2,055	2,058	6,000	2,058
2021-12-21	2,074	2,075	2,041	2,059	5,800	2,059
2021-12-20	2,110	2,110	2,071	2,074	3,900	2,074
2021-12-17	2,078	2,109	2,074	2,109	3,100	2,109
2021-12-16	2,036	2,084	2,036	2,077	7,400	2,077
2021-12-15	2,050	2,050	2,031	2,036	2,000	2,036
2021-12-14	2,081	2,084	2,050	2,050	2,800	2,050
2021-12-13	2,077	2,081	2,071	2,081	1,900	2,081
2021-12-10	2,076	2,081	2,075	2,081	2,700	2,081
2021-12-09	2,066	2,087	2,066	2,076	3,700	2,076
2021-12-08	2,082	2,099	2,067	2,082	4,200	2,082
2021-12-07	2,042	2,085	2,037	2,085	5,700	2,085
2021-12-06	2,039	2,040	2,017	2,017	4,800	2,017
2021-12-03	2,021	2,039	2,021	2,023	4,500	2,023
2021-12-02	2,046	2,059	2,021	2,021	9,800	2,021
2021-12-01	2,050	2,066	2,050	2,050	2,500	2,050
2021-11-30	2,078	2,097	2,050	2,050	4,500	2,050
2021-11-29	2,075	2,084	2,068	2,078	4,200	2,078
2021-11-26	2,101	2,108	2,080	2,082	4,200	2,082
2021-11-25	2,113	2,124	2,090	2,107	7,100	2,107
2021-11-24	2,110	2,120	2,106	2,112	2,300	2,112
2021-11-22	2,107	2,118	2,105	2,108	3,200	2,108
2021-11-19	2,120	2,123	2,114	2,114	1,800	2,114
2021-11-18	2,130	2,130	2,120	2,120	1,200	2,120
2021-11-17	2,137	2,141	2,125	2,125	4,400	2,125
2021-11-16	2,137	2,149	2,136	2,137	2,800	2,137
2021-11-15	2,153	2,157	2,138	2,138	2,200	2,138
2021-11-12	2,161	2,161	2,136	2,152	12,100	2,152
2021-11-11	2,158	2,186	2,158	2,181	3,000	2,181
2021-11-10	2,160	2,171	2,159	2,167	3,800	2,167
2021-11-09	2,174	2,174	2,160	2,160	1,300	2,160
2021-11-08	2,162	2,194	2,151	2,167	8,900	2,167
2021-11-05	2,161	2,173	2,158	2,165	3,600	2,165
2021-11-04	2,164	2,167	2,158	2,167	3,100	2,167
2021-11-02	2,166	2,178	2,159	2,161	4,000	2,161
2021-11-01	2,187	2,187	2,166	2,166	3,100	2,166
2021-10-29	2,170	2,174	2,156	2,162	3,100	2,162
2021-10-28	2,158	2,167	2,157	2,167	3,200	2,167
2021-10-27	2,183	2,183	2,158	2,158	2,500	2,158
2021-10-26	2,193	2,193	2,157	2,164	5,500	2,164
2021-10-25	2,164	2,166	2,159	2,159	1,600	2,159
2021-10-22	2,170	2,175	2,162	2,164	2,000	2,164
2021-10-21	2,180	2,180	2,168	2,172	2,100	2,172
2021-10-20	2,179	2,183	2,179	2,180	800	2,180
2021-10-19	2,202	2,202	2,166	2,184	4,600	2,184
2021-10-18	2,176	2,191	2,176	2,191	1,800	2,191
2021-10-15	2,181	2,182	2,175	2,176	1,100	2,176
2021-10-14	2,182	2,182	2,170	2,171	2,200	2,171
2021-10-13	2,204	2,204	2,182	2,187	2,100	2,187
2021-10-12	2,205	2,210	2,199	2,204	2,200	2,204
2021-10-11	2,215	2,218	2,201	2,216	1,900	2,216
2021-10-08	2,183	2,215	2,180	2,215	4,700	2,215
2021-10-07	2,185	2,185	2,161	2,170	4,000	2,170
2021-10-06	2,175	2,192	2,169	2,186	2,700	2,186
2021-10-05	2,202	2,202	2,162	2,179	7,200	2,179
2021-10-04	2,222	2,222	2,191	2,202	2,700	2,202
2021-10-01	2,201	2,213	2,188	2,188	5,200	2,188
2021-09-30	2,199	2,222	2,199	2,201	7,900	2,201
2021-09-29	2,193	2,206	2,190	2,199	5,800	2,199
2021-09-28	2,218	2,218	2,200	2,215	6,400	2,215
2021-09-27	2,222	2,238	2,211	2,211	4,000	2,211
2021-09-24	2,181	2,211	2,176	2,211	15,600	2,211
2021-09-22	2,165	2,180	2,165	2,173	5,600	2,173
2021-09-21	2,163	2,192	2,155	2,190	13,900	2,190
2021-09-17	2,183	2,228	2,172	2,172	143,900	2,172
2021-09-16	2,200	2,204	2,180	2,183	12,100	2,183
2021-09-15	2,193	2,199	2,185	2,193	10,700	2,193
2021-09-14	2,210	2,210	2,190	2,202	10,400	2,202
2021-09-13	2,208	2,210	2,196	2,206	7,900	2,206
2021-09-10	2,184	2,209	2,184	2,208	11,400	2,208
2021-09-09	2,181	2,200	2,180	2,192	8,700	2,192
2021-09-08	2,187	2,191	2,178	2,179	10,000	2,179
2021-09-07	2,180	2,187	2,177	2,187	6,100	2,187
2021-09-06	2,176	2,184	2,175	2,184	5,300	2,184
2021-09-03	2,172	2,183	2,171	2,173	10,100	2,173
2021-09-02	2,191	2,191	2,173	2,173	7,400	2,173
2021-09-01	2,200	2,205	2,180	2,180	5,800	2,180
2021-08-31	2,180	2,194	2,179	2,179	4,400	2,179
2021-08-30	2,199	2,200	2,179	2,179	6,100	2,179
2021-08-27	2,212	2,212	2,183	2,184	5,100	2,184
2021-08-26	2,190	2,201	2,190	2,201	7,200	2,201
2021-08-25	2,190	2,201	2,190	2,190	21,500	2,190
2021-08-24	2,202	2,211	2,198	2,198	5,800	2,198
2021-08-23	2,244	2,244	2,200	2,208	4,700	2,208
2021-08-20	2,208	2,225	2,207	2,220	3,000	2,220
2021-08-19	2,206	2,252	2,206	2,210	2,000	2,210
2021-08-18	2,220	2,222	2,210	2,210	2,800	2,210
2021-08-17	2,231	2,235	2,220	2,220	1,300	2,220
2021-08-16	2,253	2,261	2,234	2,234	6,000	2,234
2021-08-13	2,240	2,258	2,240	2,244	600	2,244
2021-08-12	2,228	2,260	2,228	2,240	2,300	2,240
2021-08-11	2,287	2,287	2,219	2,219	9,800	2,219
2021-08-10	2,295	2,309	2,290	2,290	2,700	2,290
2021-08-06	2,317	2,320	2,290	2,290	3,000	2,290
2021-08-05	2,309	2,314	2,301	2,301	3,000	2,301
2021-08-04	2,312	2,312	2,309	2,309	900	2,309
2021-08-03	2,310	2,359	2,306	2,316	3,200	2,316
2021-08-02	2,346	2,346	2,322	2,341	2,300	2,341
2021-07-30	2,313	2,321	2,303	2,305	2,400	2,305
2021-07-29	2,339	2,339	2,301	2,320	6,100	2,320
2021-07-28	2,357	2,374	2,332	2,332	3,700	2,332
2021-07-27	2,366	2,366	2,339	2,351	7,100	2,351
2021-07-26	2,317	2,348	2,308	2,316	2,300	2,316
2021-07-21	2,303	2,325	2,303	2,311	1,400	2,311
2021-07-20	2,302	2,309	2,300	2,300	2,400	2,300
2021-07-19	2,314	2,314	2,302	2,302	1,400	2,302
2021-07-16	2,320	2,333	2,308	2,317	900	2,317
2021-07-15	2,330	2,330	2,303	2,303	2,200	2,303
2021-07-14	2,325	2,325	2,307	2,315	900	2,315
2021-07-13	2,349	2,349	2,322	2,325	1,300	2,325
2021-07-12	2,325	2,351	2,307	2,333	2,100	2,333
2021-07-09	2,320	2,336	2,301	2,301	3,700	2,301
2021-07-08	2,339	2,349	2,324	2,324	3,300	2,324
2021-07-07	2,330	2,359	2,330	2,339	1,400	2,339
2021-07-06	2,337	2,341	2,330	2,341	3,500	2,341
2021-07-05	2,367	2,367	2,337	2,337	1,800	2,337
2021-07-02	2,386	2,386	2,357	2,367	2,700	2,367
2021-07-01	2,344	2,390	2,344	2,358	1,300	2,358
2021-06-30	2,381	2,396	2,325	2,325	4,200	2,325
2021-06-29	2,390	2,401	2,389	2,390	1,600	2,390
2021-06-28	2,412	2,412	2,380	2,410	7,300	2,410
2021-06-25	2,365	2,376	2,365	2,373	3,500	2,373
2021-06-24	2,381	2,381	2,345	2,358	1,000	2,358
2021-06-23	2,337	2,353	2,335	2,337	1,500	2,337
2021-06-22	2,396	2,396	2,335	2,339	10,300	2,339
2021-06-21	2,361	2,366	2,296	2,296	6,600	2,296
2021-06-18	2,375	2,389	2,361	2,366	3,100	2,366
2021-06-17	2,367	2,370	2,367	2,370	900	2,370
2021-06-16	2,369	2,371	2,361	2,364	5,000	2,364
2021-06-15	2,370	2,382	2,370	2,370	1,900	2,370
2021-06-14	2,385	2,388	2,370	2,370	4,900	2,370
2021-06-11	2,384	2,387	2,384	2,385	4,700	2,385
2021-06-10	2,398	2,405	2,390	2,405	3,400	2,405
2021-06-09	2,404	2,404	2,399	2,400	1,300	2,400
2021-06-08	2,378	2,386	2,378	2,385	400	2,385
2021-06-07	2,398	2,398	2,378	2,378	3,500	2,378
2021-06-04	2,378	2,407	2,378	2,398	1,000	2,398
2021-06-03	2,375	2,429	2,375	2,379	5,100	2,379
2021-06-02	2,396	2,396	2,377	2,377	2,600	2,377
2021-06-01	2,386	2,399	2,386	2,399	2,400	2,399
2021-05-31	2,422	2,422	2,375	2,375	1,700	2,375
2021-05-28	2,394	2,422	2,382	2,422	3,900	2,422
2021-05-27	2,440	2,440	2,372	2,372	3,900	2,372
2021-05-26	2,408	2,408	2,408	2,408	1,100	2,408
2021-05-25	2,401	2,402	2,401	2,402	900	2,402
2021-05-24	2,429	2,432	2,413	2,413	900	2,413
2021-05-21	2,425	2,432	2,408	2,408	800	2,408
2021-05-20	2,426	2,450	2,420	2,427	1,600	2,427
2021-05-19	2,425	2,448	2,403	2,404	2,800	2,404
2021-05-18	2,412	2,462	2,412	2,425	2,400	2,425
2021-05-17	2,421	2,467	2,400	2,411	1,900	2,411
2021-05-14	2,440	2,440	2,392	2,398	1,800	2,398
2021-05-13	2,400	2,432	2,392	2,392	2,100	2,392
2021-05-12	2,402	2,468	2,402	2,403	900	2,403
2021-05-11	2,434	2,434	2,413	2,413	2,400	2,413
2021-05-10	2,400	2,420	2,400	2,420	700	2,420
2021-05-07	2,395	2,450	2,395	2,402	1,300	2,402
2021-05-06	2,378	2,405	2,378	2,387	1,600	2,387
2021-04-30	2,381	2,405	2,377	2,377	3,600	2,377
2021-04-28	2,449	2,463	2,377	2,377	4,800	2,377
2021-04-27	2,498	2,498	2,448	2,448	2,200	2,448
2021-04-26	2,466	2,471	2,450	2,451	4,600	2,451
2021-04-23	2,486	2,489	2,486	2,489	500	2,489
2021-04-22	2,491	2,497	2,485	2,485	900	2,485
2021-04-21	2,502	2,506	2,491	2,491	3,100	2,491
2021-04-20	2,512	2,523	2,502	2,521	1,300	2,521
2021-04-19	2,502	2,510	2,500	2,510	800	2,510
2021-04-16	2,527	2,527	2,506	2,506	300	2,506
2021-04-15	2,494	2,520	2,494	2,520	700	2,520
2021-04-14	2,510	2,510	2,489	2,489	2,400	2,489
2021-04-13	2,520	2,526	2,510	2,519	2,800	2,519
2021-04-12	2,535	2,535	2,526	2,526	1,300	2,526
2021-04-09	2,550	2,550	2,537	2,537	3,100	2,537
2021-04-08	2,556	2,573	2,550	2,563	2,400	2,563
2021-04-07	2,540	2,556	2,540	2,556	3,100	2,556
2021-04-06	2,568	2,574	2,540	2,540	3,200	2,540
2021-04-05	2,547	2,568	2,539	2,568	1,900	2,568
2021-04-02	2,569	2,577	2,532	2,560	2,500	2,560
2021-04-01	2,548	2,560	2,536	2,550	2,400	2,550
2021-03-31	2,541	2,582	2,536	2,536	6,300	2,536
2021-03-30	2,594	2,594	2,527	2,527	7,400	2,527
2021-03-29	2,659	2,684	2,640	2,684	10,300	2,684
2021-03-26	2,620	2,659	2,620	2,659	4,200	2,659
2021-03-25	2,584	2,619	2,552	2,615	6,500	2,615
2021-03-24	2,632	2,632	2,584	2,584	5,200	2,584
2021-03-23	2,672	2,672	2,629	2,632	3,500	2,632
2021-03-22	2,630	2,643	2,621	2,641	5,100	2,641
2021-03-19	2,622	2,640	2,611	2,640	5,000	2,640
2021-03-18	2,610	2,629	2,599	2,612	7,200	2,612
2021-03-17	2,586	2,626	2,586	2,617	4,400	2,617
2021-03-16	2,550	2,567	2,550	2,567	3,400	2,567
2021-03-15	2,537	2,549	2,536	2,541	4,200	2,541
2021-03-12	2,521	2,533	2,521	2,521	5,000	2,521
2021-03-11	2,516	2,536	2,515	2,531	4,600	2,531
2021-03-10	2,511	2,531	2,511	2,517	4,200	2,517
2021-03-09	2,505	2,518	2,503	2,518	2,700	2,518
2021-03-08	2,487	2,509	2,482	2,508	4,500	2,508
2021-03-05	2,495	2,499	2,481	2,499	4,700	2,499
2021-03-04	2,493	2,494	2,484	2,494	1,100	2,494
2021-03-03	2,478	2,503	2,478	2,493	2,500	2,493
2021-03-02	2,525	2,526	2,491	2,507	4,300	2,507
2021-03-01	2,522	2,530	2,488	2,525	5,100	2,525
2021-02-26	2,476	2,512	2,475	2,497	3,300	2,497
2021-02-25	2,480	2,510	2,477	2,500	6,100	2,500
2021-02-24	2,495	2,511	2,476	2,511	4,700	2,511
2021-02-22	2,462	2,482	2,462	2,478	1,500	2,478
2021-02-19	2,460	2,478	2,460	2,467	2,200	2,467
2021-02-18	2,460	2,462	2,460	2,462	1,000	2,462
2021-02-17	2,477	2,477	2,463	2,465	3,300	2,465
2021-02-16	2,453	2,477	2,453	2,477	2,000	2,477
2021-02-15	2,450	2,463	2,450	2,453	3,300	2,453
2021-02-12	2,465	2,465	2,455	2,455	2,400	2,455
2021-02-10	2,459	2,476	2,454	2,456	2,200	2,456
2021-02-09	2,458	2,472	2,458	2,459	1,400	2,459
2021-02-08	2,428	2,470	2,428	2,462	4,600	2,462
2021-02-05	2,419	2,436	2,419	2,427	3,900	2,427
2021-02-04	2,430	2,451	2,424	2,433	2,000	2,433
2021-02-03	2,420	2,442	2,420	2,436	2,600	2,436
2021-02-02	2,454	2,454	2,440	2,440	1,000	2,440
2021-02-01	2,422	2,439	2,422	2,425	2,000	2,425
2021-01-29	2,438	2,438	2,418	2,422	1,500	2,422
2021-01-28	2,420	2,440	2,411	2,417	5,600	2,417
2021-01-27	2,452	2,452	2,430	2,433	2,300	2,433
2021-01-26	2,444	2,457	2,413	2,413	8,500	2,413
2021-01-25	2,471	2,480	2,462	2,462	1,600	2,462
2021-01-22	2,481	2,481	2,471	2,471	1,500	2,471
2021-01-21	2,476	2,487	2,476	2,481	1,300	2,481
2021-01-20	2,481	2,481	2,475	2,476	700	2,476
2021-01-19	2,534	2,534	2,483	2,483	5,200	2,483
2021-01-18	2,485	2,498	2,485	2,487	400	2,487
2021-01-15	2,500	2,514	2,486	2,486	2,100	2,486
2021-01-14	2,501	2,510	2,501	2,508	1,200	2,508
2021-01-13	2,493	2,510	2,493	2,510	1,400	2,510
2021-01-12	2,510	2,520	2,471	2,493	4,700	2,493
2021-01-08	2,472	2,475	2,455	2,465	7,800	2,465
2021-01-07	2,512	2,522	2,487	2,489	3,300	2,489
2021-01-06	2,495	2,495	2,473	2,476	2,200	2,476
2021-01-05	2,521	2,521	2,488	2,488	1,500	2,488
2021-01-04	2,475	2,482	2,475	2,482	500	2,482

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