1866 北野建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,518	2,528	2,490	2,516	5,000	2,516
2022-12-29	2,490	2,493	2,466	2,493	4,900	2,493
2022-12-28	2,501	2,519	2,489	2,519	6,800	2,519
2022-12-27	2,533	2,533	2,522	2,531	4,900	2,531
2022-12-26	2,511	2,521	2,492	2,502	4,300	2,502
2022-12-23	2,459	2,498	2,458	2,487	7,500	2,487
2022-12-22	2,459	2,459	2,427	2,449	6,000	2,449
2022-12-21	2,450	2,494	2,406	2,428	11,800	2,428
2022-12-20	2,454	2,499	2,440	2,464	15,300	2,464
2022-12-19	2,497	2,500	2,461	2,467	4,600	2,467
2022-12-16	2,530	2,557	2,510	2,510	9,000	2,510
2022-12-15	2,504	2,530	2,504	2,530	5,600	2,530
2022-12-14	2,469	2,541	2,466	2,530	12,300	2,530
2022-12-13	2,426	2,477	2,426	2,470	5,500	2,470
2022-12-12	2,453	2,456	2,439	2,449	2,500	2,449
2022-12-09	2,420	2,456	2,406	2,430	8,100	2,430
2022-12-08	2,420	2,457	2,420	2,452	3,400	2,452
2022-12-07	2,436	2,461	2,425	2,459	5,000	2,459
2022-12-06	2,473	2,475	2,446	2,446	5,200	2,446
2022-12-05	2,442	2,478	2,430	2,473	5,500	2,473
2022-12-02	2,420	2,449	2,379	2,442	9,100	2,442
2022-12-01	2,462	2,462	2,405	2,420	11,600	2,420
2022-11-30	2,380	2,458	2,380	2,446	10,000	2,446
2022-11-29	2,425	2,434	2,380	2,397	10,200	2,397
2022-11-28	2,444	2,477	2,417	2,467	12,300	2,467
2022-11-25	2,385	2,436	2,360	2,431	11,100	2,431
2022-11-24	2,351	2,365	2,335	2,365	7,400	2,365
2022-11-22	2,343	2,371	2,340	2,366	5,700	2,366
2022-11-21	2,360	2,361	2,340	2,343	3,900	2,343
2022-11-18	2,385	2,398	2,344	2,360	9,300	2,360
2022-11-17	2,366	2,377	2,354	2,367	11,800	2,367
2022-11-16	2,417	2,417	2,358	2,384	13,700	2,384
2022-11-15	2,414	2,444	2,397	2,417	8,800	2,417
2022-11-14	2,416	2,422	2,386	2,396	13,200	2,396
2022-11-11	2,469	2,469	2,364	2,364	16,400	2,364
2022-11-10	2,479	2,485	2,442	2,469	7,500	2,469
2022-11-09	2,500	2,509	2,469	2,479	11,500	2,479
2022-11-08	2,489	2,512	2,489	2,503	8,700	2,503
2022-11-07	2,453	2,489	2,450	2,489	11,600	2,489
2022-11-04	2,400	2,465	2,400	2,459	21,400	2,459
2022-11-02	2,428	2,428	2,391	2,406	7,700	2,406
2022-11-01	2,401	2,414	2,399	2,410	5,300	2,410
2022-10-31	2,427	2,433	2,410	2,410	5,900	2,410
2022-10-28	2,401	2,424	2,392	2,408	59,500	2,408
2022-10-27	2,400	2,416	2,371	2,416	25,000	2,416
2022-10-26	2,399	2,417	2,399	2,406	8,700	2,406
2022-10-25	2,415	2,415	2,380	2,399	9,300	2,399
2022-10-24	2,401	2,408	2,389	2,406	9,900	2,406
2022-10-21	2,400	2,415	2,398	2,404	10,800	2,404
2022-10-20	2,400	2,409	2,379	2,405	27,400	2,405
2022-10-19	2,340	2,409	2,336	2,405	31,900	2,405
2022-10-18	2,340	2,374	2,340	2,343	23,200	2,343
2022-10-17	2,364	2,364	2,344	2,344	15,700	2,344
2022-10-14	2,339	2,374	2,337	2,358	23,100	2,358
2022-10-13	2,350	2,353	2,335	2,339	18,000	2,339
2022-10-12	2,345	2,382	2,344	2,375	17,800	2,375
2022-10-11	2,351	2,391	2,336	2,377	17,700	2,377
2022-10-07	2,370	2,395	2,366	2,387	5,200	2,387
2022-10-06	2,390	2,393	2,387	2,391	7,300	2,391
2022-10-05	2,388	2,395	2,387	2,390	7,700	2,390
2022-10-04	2,356	2,390	2,355	2,390	22,000	2,390
2022-10-03	2,334	2,369	2,326	2,355	11,200	2,355
2022-09-30	2,331	2,357	2,309	2,334	16,600	2,334
2022-09-29	2,320	2,341	2,306	2,326	7,700	2,326
2022-09-28	2,305	2,355	2,283	2,318	9,700	2,318
2022-09-27	2,301	2,388	2,272	2,306	11,800	2,306
2022-09-26	2,374	2,374	2,280	2,285	10,700	2,285
2022-09-22	2,366	2,390	2,366	2,390	9,000	2,390
2022-09-21	2,356	2,375	2,346	2,366	10,500	2,366
2022-09-20	2,339	2,356	2,339	2,356	7,600	2,356
2022-09-16	2,331	2,351	2,330	2,338	16,900	2,338
2022-09-15	2,379	2,383	2,353	2,353	14,000	2,353
2022-09-14	2,345	2,390	2,336	2,379	11,500	2,379
2022-09-13	2,395	2,403	2,385	2,395	11,100	2,395
2022-09-12	2,400	2,405	2,397	2,399	10,600	2,399
2022-09-09	2,382	2,403	2,382	2,400	18,800	2,400
2022-09-08	2,400	2,410	2,381	2,397	23,400	2,397
2022-09-07	2,332	2,399	2,332	2,399	27,100	2,399
2022-09-06	2,312	2,336	2,312	2,332	17,200	2,332
2022-09-05	2,274	2,320	2,274	2,312	20,200	2,312
2022-09-02	2,317	2,317	2,249	2,277	16,500	2,277
2022-09-01	2,302	2,317	2,290	2,300	19,500	2,300
2022-08-31	2,241	2,296	2,240	2,296	28,600	2,296
2022-08-30	2,209	2,240	2,203	2,240	89,000	2,240
2022-08-29	2,099	2,099	2,080	2,080	4,100	2,080
2022-08-26	2,088	2,091	2,083	2,091	700	2,091
2022-08-25	2,083	2,099	2,080	2,082	4,800	2,082
2022-08-24	2,092	2,095	2,082	2,082	3,800	2,082
2022-08-23	2,096	2,107	2,090	2,092	5,900	2,092
2022-08-22	2,098	2,114	2,095	2,096	1,700	2,096
2022-08-19	2,100	2,100	2,090	2,098	5,800	2,098
2022-08-18	2,100	2,100	2,083	2,091	6,500	2,091
2022-08-17	2,088	2,102	2,088	2,102	2,600	2,102
2022-08-16	2,103	2,105	2,080	2,087	8,400	2,087
2022-08-15	2,092	2,133	2,092	2,108	1,000	2,108
2022-08-12	2,110	2,111	2,083	2,092	9,500	2,092
2022-08-10	2,127	2,141	2,109	2,109	4,700	2,109
2022-08-09	2,185	2,185	2,100	2,121	6,500	2,121
2022-08-08	2,190	2,190	2,170	2,185	3,500	2,185
2022-08-05	2,190	2,190	2,186	2,190	900	2,190
2022-08-04	2,183	2,195	2,183	2,192	1,800	2,192
2022-08-03	2,202	2,208	2,194	2,194	2,300	2,194
2022-08-02	2,217	2,217	2,202	2,202	1,400	2,202
2022-08-01	2,219	2,219	2,209	2,217	1,100	2,217
2022-07-29	2,203	2,217	2,200	2,217	1,500	2,217
2022-07-28	2,172	2,216	2,172	2,216	3,900	2,216
2022-07-27	2,195	2,195	2,165	2,176	11,900	2,176
2022-07-26	2,137	2,146	2,134	2,145	6,300	2,145
2022-07-25	2,119	2,133	2,119	2,133	1,200	2,133
2022-07-22	2,146	2,146	2,131	2,132	2,400	2,132
2022-07-21	2,114	2,146	2,114	2,146	1,700	2,146
2022-07-20	2,123	2,142	2,122	2,133	2,200	2,133
2022-07-19	2,141	2,141	2,119	2,119	7,400	2,119
2022-07-15	2,113	2,134	2,113	2,122	1,800	2,122
2022-07-14	2,126	2,128	2,121	2,128	600	2,128
2022-07-13	2,111	2,129	2,111	2,129	2,600	2,129
2022-07-12	2,129	2,129	2,097	2,097	2,000	2,097
2022-07-11	2,140	2,140	2,109	2,128	4,800	2,128
2022-07-08	2,103	2,122	2,103	2,122	1,700	2,122
2022-07-07	2,108	2,116	2,093	2,108	8,800	2,108
2022-07-06	2,110	2,120	2,110	2,111	6,700	2,111
2022-07-05	2,150	2,160	2,119	2,124	8,500	2,124
2022-07-04	2,174	2,174	2,151	2,165	1,800	2,165
2022-07-01	2,146	2,149	2,136	2,142	1,700	2,142
2022-06-30	2,148	2,148	2,118	2,136	3,400	2,136
2022-06-29	2,127	2,151	2,109	2,151	8,400	2,151
2022-06-28	2,132	2,151	2,125	2,151	3,000	2,151
2022-06-27	2,100	2,135	2,100	2,125	4,700	2,125
2022-06-24	2,146	2,165	2,146	2,162	3,700	2,162
2022-06-23	2,162	2,162	2,146	2,146	2,500	2,146
2022-06-22	2,156	2,162	2,149	2,162	1,200	2,162
2022-06-21	2,143	2,158	2,136	2,156	2,900	2,156
2022-06-20	2,165	2,165	2,140	2,143	1,500	2,143
2022-06-17	2,089	2,226	2,086	2,152	12,100	2,152
2022-06-16	2,077	2,112	2,077	2,089	2,000	2,089
2022-06-15	2,052	2,108	2,050	2,051	6,000	2,051
2022-06-14	2,080	2,083	2,060	2,060	2,900	2,060
2022-06-13	2,102	2,103	2,083	2,083	2,300	2,083
2022-06-10	2,107	2,132	2,101	2,103	3,800	2,103
2022-06-09	2,133	2,145	2,111	2,112	3,500	2,112
2022-06-08	2,140	2,144	2,120	2,123	4,200	2,123
2022-06-07	2,152	2,156	2,150	2,153	1,400	2,153
2022-06-06	2,118	2,158	2,102	2,158	1,400	2,158
2022-06-03	2,138	2,138	2,108	2,118	3,800	2,118
2022-06-02	2,129	2,144	2,129	2,144	1,100	2,144
2022-06-01	2,160	2,160	2,111	2,120	3,400	2,120
2022-05-31	2,187	2,225	2,144	2,144	7,500	2,144
2022-05-30	2,122	2,242	2,122	2,235	15,000	2,235
2022-05-27	2,125	2,127	2,102	2,122	3,800	2,122
2022-05-26	2,056	2,100	2,055	2,100	4,300	2,100
2022-05-25	2,052	2,074	2,052	2,065	2,100	2,065
2022-05-24	2,082	2,082	2,052	2,052	1,600	2,052
2022-05-23	2,057	2,087	2,057	2,082	1,000	2,082
2022-05-20	2,066	2,070	2,050	2,057	15,800	2,057
2022-05-19	2,060	2,084	2,051	2,066	10,400	2,066
2022-05-18	2,093	2,093	2,066	2,070	8,500	2,070
2022-05-17	2,060	2,116	2,059	2,075	8,600	2,075
2022-05-16	2,091	2,091	2,063	2,074	5,800	2,074
2022-05-13	2,073	2,095	2,073	2,095	1,500	2,095
2022-05-12	2,060	2,093	2,060	2,086	5,800	2,086
2022-05-11	2,057	2,064	2,051	2,054	2,500	2,054
2022-05-10	2,074	2,074	2,050	2,050	5,900	2,050
2022-05-09	2,117	2,132	2,112	2,112	2,300	2,112
2022-05-06	2,109	2,130	2,108	2,114	2,600	2,114
2022-05-02	2,103	2,122	2,079	2,109	1,900	2,109
2022-04-28	2,140	2,153	2,109	2,140	3,600	2,140
2022-04-27	2,078	2,156	2,061	2,156	12,100	2,156
2022-04-26	2,052	2,095	2,050	2,088	5,400	2,088
2022-04-25	2,062	2,073	2,056	2,058	3,700	2,058
2022-04-22	2,081	2,081	2,061	2,061	2,000	2,061
2022-04-21	2,084	2,095	2,076	2,081	2,200	2,081
2022-04-20	2,112	2,112	2,075	2,084	2,400	2,084
2022-04-19	2,081	2,152	2,081	2,088	2,400	2,088
2022-04-18	2,134	2,138	2,080	2,080	2,600	2,080
2022-04-15	2,099	2,138	2,099	2,134	1,000	2,134
2022-04-14	2,123	2,125	2,094	2,094	3,900	2,094
2022-04-13	2,121	2,142	2,116	2,128	3,000	2,128
2022-04-12	2,121	2,195	2,071	2,142	12,100	2,142
2022-04-11	2,186	2,186	2,109	2,120	4,700	2,120
2022-04-08	2,097	2,199	2,080	2,199	6,900	2,199
2022-04-07	2,115	2,115	2,083	2,106	3,700	2,106
2022-04-06	2,112	2,117	2,112	2,117	1,800	2,117
2022-04-05	2,139	2,153	2,136	2,136	2,400	2,136
2022-04-04	2,162	2,181	2,141	2,144	3,600	2,144
2022-04-01	2,112	2,165	2,112	2,147	3,500	2,147
2022-03-31	2,152	2,184	2,133	2,133	6,300	2,133
2022-03-30	2,162	2,226	2,162	2,174	5,700	2,174
2022-03-29	2,258	2,264	2,249	2,264	7,500	2,264
2022-03-28	2,253	2,257	2,240	2,254	3,200	2,254
2022-03-25	2,250	2,255	2,245	2,245	2,900	2,245
2022-03-24	2,234	2,250	2,220	2,250	3,100	2,250
2022-03-23	2,215	2,240	2,201	2,237	5,400	2,237
2022-03-22	2,194	2,209	2,193	2,209	2,700	2,209
2022-03-18	2,199	2,202	2,189	2,193	2,400	2,193
2022-03-17	2,209	2,209	2,185	2,194	2,300	2,194
2022-03-16	2,152	2,209	2,152	2,209	2,200	2,209
2022-03-15	2,151	2,203	2,151	2,191	3,500	2,191
2022-03-14	2,152	2,193	2,152	2,192	2,900	2,192
2022-03-11	2,143	2,176	2,143	2,157	3,500	2,157
2022-03-10	2,180	2,193	2,158	2,193	4,600	2,193
2022-03-09	2,159	2,161	2,143	2,160	1,900	2,160
2022-03-08	2,105	2,184	2,105	2,146	3,500	2,146
2022-03-07	2,172	2,172	2,122	2,128	2,000	2,128
2022-03-04	2,173	2,180	2,168	2,170	1,700	2,170
2022-03-03	2,182	2,182	2,161	2,161	1,400	2,161
2022-03-02	2,147	2,176	2,147	2,156	1,500	2,156
2022-03-01	2,182	2,182	2,151	2,151	2,900	2,151
2022-02-28	2,175	2,191	2,157	2,168	7,800	2,168
2022-02-25	2,100	2,150	2,071	2,126	7,200	2,126
2022-02-24	2,125	2,129	2,092	2,098	3,900	2,098
2022-02-22	2,137	2,137	2,122	2,125	2,000	2,125
2022-02-21	2,137	2,186	2,137	2,149	1,300	2,149
2022-02-18	2,172	2,172	2,149	2,149	3,500	2,149
2022-02-17	2,179	2,184	2,165	2,172	1,700	2,172
2022-02-16	2,182	2,182	2,169	2,179	800	2,179
2022-02-15	2,183	2,183	2,171	2,173	3,200	2,173
2022-02-14	2,153	2,182	2,147	2,176	5,200	2,176
2022-02-10	2,167	2,170	2,156	2,169	4,100	2,169
2022-02-09	2,150	2,182	2,150	2,171	3,600	2,171
2022-02-08	2,153	2,153	2,145	2,150	2,600	2,150
2022-02-07	2,177	2,185	2,136	2,136	4,200	2,136
2022-02-04	2,144	2,180	2,144	2,167	2,200	2,167
2022-02-03	2,181	2,181	2,140	2,140	5,700	2,140
2022-02-02	2,113	2,182	2,113	2,182	3,300	2,182
2022-02-01	2,136	2,136	2,113	2,113	1,800	2,113
2022-01-31	2,083	2,122	2,083	2,119	1,000	2,119
2022-01-28	2,076	2,099	2,074	2,087	2,300	2,087
2022-01-27	2,136	2,136	2,084	2,084	6,300	2,084
2022-01-26	2,143	2,143	2,126	2,135	1,800	2,135
2022-01-25	2,130	2,135	2,130	2,130	1,300	2,130
2022-01-24	2,141	2,141	2,130	2,130	1,300	2,130
2022-01-21	2,141	2,141	2,126	2,141	2,000	2,141
2022-01-20	2,136	2,145	2,134	2,139	2,100	2,139
2022-01-19	2,139	2,157	2,133	2,141	4,700	2,141
2022-01-18	2,128	2,159	2,128	2,154	2,300	2,154
2022-01-17	2,122	2,125	2,116	2,125	2,300	2,125
2022-01-14	2,105	2,116	2,105	2,116	1,300	2,116
2022-01-13	2,093	2,099	2,093	2,099	1,000	2,099
2022-01-12	2,093	2,109	2,090	2,109	2,300	2,109
2022-01-11	2,115	2,115	2,092	2,093	1,700	2,093
2022-01-07	2,120	2,123	2,103	2,123	2,300	2,123
2022-01-06	2,088	2,120	2,088	2,114	2,900	2,114
2022-01-05	2,105	2,105	2,085	2,102	2,900	2,102
2022-01-04	2,042	2,069	2,041	2,069	3,000	2,069

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