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
2022-12-302,5182,5282,4902,5165,0002,516
2022-12-292,4902,4932,4662,4934,9002,493
2022-12-282,5012,5192,4892,5196,8002,519
2022-12-272,5332,5332,5222,5314,9002,531
2022-12-262,5112,5212,4922,5024,3002,502
2022-12-232,4592,4982,4582,4877,5002,487
2022-12-222,4592,4592,4272,4496,0002,449
2022-12-212,4502,4942,4062,42811,8002,428
2022-12-202,4542,4992,4402,46415,3002,464
2022-12-192,4972,5002,4612,4674,6002,467
2022-12-162,5302,5572,5102,5109,0002,510
2022-12-152,5042,5302,5042,5305,6002,530
2022-12-142,4692,5412,4662,53012,3002,530
2022-12-132,4262,4772,4262,4705,5002,470
2022-12-122,4532,4562,4392,4492,5002,449
2022-12-092,4202,4562,4062,4308,1002,430
2022-12-082,4202,4572,4202,4523,4002,452
2022-12-072,4362,4612,4252,4595,0002,459
2022-12-062,4732,4752,4462,4465,2002,446
2022-12-052,4422,4782,4302,4735,5002,473
2022-12-022,4202,4492,3792,4429,1002,442
2022-12-012,4622,4622,4052,42011,6002,420
2022-11-302,3802,4582,3802,44610,0002,446
2022-11-292,4252,4342,3802,39710,2002,397
2022-11-282,4442,4772,4172,46712,3002,467
2022-11-252,3852,4362,3602,43111,1002,431
2022-11-242,3512,3652,3352,3657,4002,365
2022-11-222,3432,3712,3402,3665,7002,366
2022-11-212,3602,3612,3402,3433,9002,343
2022-11-182,3852,3982,3442,3609,3002,360
2022-11-172,3662,3772,3542,36711,8002,367
2022-11-162,4172,4172,3582,38413,7002,384
2022-11-152,4142,4442,3972,4178,8002,417
2022-11-142,4162,4222,3862,39613,2002,396
2022-11-112,4692,4692,3642,36416,4002,364
2022-11-102,4792,4852,4422,4697,5002,469
2022-11-092,5002,5092,4692,47911,5002,479
2022-11-082,4892,5122,4892,5038,7002,503
2022-11-072,4532,4892,4502,48911,6002,489
2022-11-042,4002,4652,4002,45921,4002,459
2022-11-022,4282,4282,3912,4067,7002,406
2022-11-012,4012,4142,3992,4105,3002,410
2022-10-312,4272,4332,4102,4105,9002,410
2022-10-282,4012,4242,3922,40859,5002,408
2022-10-272,4002,4162,3712,41625,0002,416
2022-10-262,3992,4172,3992,4068,7002,406
2022-10-252,4152,4152,3802,3999,3002,399
2022-10-242,4012,4082,3892,4069,9002,406
2022-10-212,4002,4152,3982,40410,8002,404
2022-10-202,4002,4092,3792,40527,4002,405
2022-10-192,3402,4092,3362,40531,9002,405
2022-10-182,3402,3742,3402,34323,2002,343
2022-10-172,3642,3642,3442,34415,7002,344
2022-10-142,3392,3742,3372,35823,1002,358
2022-10-132,3502,3532,3352,33918,0002,339
2022-10-122,3452,3822,3442,37517,8002,375
2022-10-112,3512,3912,3362,37717,7002,377
2022-10-072,3702,3952,3662,3875,2002,387
2022-10-062,3902,3932,3872,3917,3002,391
2022-10-052,3882,3952,3872,3907,7002,390
2022-10-042,3562,3902,3552,39022,0002,390
2022-10-032,3342,3692,3262,35511,2002,355
2022-09-302,3312,3572,3092,33416,6002,334
2022-09-292,3202,3412,3062,3267,7002,326
2022-09-282,3052,3552,2832,3189,7002,318
2022-09-272,3012,3882,2722,30611,8002,306
2022-09-262,3742,3742,2802,28510,7002,285
2022-09-222,3662,3902,3662,3909,0002,390
2022-09-212,3562,3752,3462,36610,5002,366
2022-09-202,3392,3562,3392,3567,6002,356
2022-09-162,3312,3512,3302,33816,9002,338
2022-09-152,3792,3832,3532,35314,0002,353
2022-09-142,3452,3902,3362,37911,5002,379
2022-09-132,3952,4032,3852,39511,1002,395
2022-09-122,4002,4052,3972,39910,6002,399
2022-09-092,3822,4032,3822,40018,8002,400
2022-09-082,4002,4102,3812,39723,4002,397
2022-09-072,3322,3992,3322,39927,1002,399
2022-09-062,3122,3362,3122,33217,2002,332
2022-09-052,2742,3202,2742,31220,2002,312
2022-09-022,3172,3172,2492,27716,5002,277
2022-09-012,3022,3172,2902,30019,5002,300
2022-08-312,2412,2962,2402,29628,6002,296
2022-08-302,2092,2402,2032,24089,0002,240
2022-08-292,0992,0992,0802,0804,1002,080
2022-08-262,0882,0912,0832,0917002,091
2022-08-252,0832,0992,0802,0824,8002,082
2022-08-242,0922,0952,0822,0823,8002,082
2022-08-232,0962,1072,0902,0925,9002,092
2022-08-222,0982,1142,0952,0961,7002,096
2022-08-192,1002,1002,0902,0985,8002,098
2022-08-182,1002,1002,0832,0916,5002,091
2022-08-172,0882,1022,0882,1022,6002,102
2022-08-162,1032,1052,0802,0878,4002,087
2022-08-152,0922,1332,0922,1081,0002,108
2022-08-122,1102,1112,0832,0929,5002,092
2022-08-102,1272,1412,1092,1094,7002,109
2022-08-092,1852,1852,1002,1216,5002,121
2022-08-082,1902,1902,1702,1853,5002,185
2022-08-052,1902,1902,1862,1909002,190
2022-08-042,1832,1952,1832,1921,8002,192
2022-08-032,2022,2082,1942,1942,3002,194
2022-08-022,2172,2172,2022,2021,4002,202
2022-08-012,2192,2192,2092,2171,1002,217
2022-07-292,2032,2172,2002,2171,5002,217
2022-07-282,1722,2162,1722,2163,9002,216
2022-07-272,1952,1952,1652,17611,9002,176
2022-07-262,1372,1462,1342,1456,3002,145
2022-07-252,1192,1332,1192,1331,2002,133
2022-07-222,1462,1462,1312,1322,4002,132
2022-07-212,1142,1462,1142,1461,7002,146
2022-07-202,1232,1422,1222,1332,2002,133
2022-07-192,1412,1412,1192,1197,4002,119
2022-07-152,1132,1342,1132,1221,8002,122
2022-07-142,1262,1282,1212,1286002,128
2022-07-132,1112,1292,1112,1292,6002,129
2022-07-122,1292,1292,0972,0972,0002,097
2022-07-112,1402,1402,1092,1284,8002,128
2022-07-082,1032,1222,1032,1221,7002,122
2022-07-072,1082,1162,0932,1088,8002,108
2022-07-062,1102,1202,1102,1116,7002,111
2022-07-052,1502,1602,1192,1248,5002,124
2022-07-042,1742,1742,1512,1651,8002,165
2022-07-012,1462,1492,1362,1421,7002,142
2022-06-302,1482,1482,1182,1363,4002,136
2022-06-292,1272,1512,1092,1518,4002,151
2022-06-282,1322,1512,1252,1513,0002,151
2022-06-272,1002,1352,1002,1254,7002,125
2022-06-242,1462,1652,1462,1623,7002,162
2022-06-232,1622,1622,1462,1462,5002,146
2022-06-222,1562,1622,1492,1621,2002,162
2022-06-212,1432,1582,1362,1562,9002,156
2022-06-202,1652,1652,1402,1431,5002,143
2022-06-172,0892,2262,0862,15212,1002,152
2022-06-162,0772,1122,0772,0892,0002,089
2022-06-152,0522,1082,0502,0516,0002,051
2022-06-142,0802,0832,0602,0602,9002,060
2022-06-132,1022,1032,0832,0832,3002,083
2022-06-102,1072,1322,1012,1033,8002,103
2022-06-092,1332,1452,1112,1123,5002,112
2022-06-082,1402,1442,1202,1234,2002,123
2022-06-072,1522,1562,1502,1531,4002,153
2022-06-062,1182,1582,1022,1581,4002,158
2022-06-032,1382,1382,1082,1183,8002,118
2022-06-022,1292,1442,1292,1441,1002,144
2022-06-012,1602,1602,1112,1203,4002,120
2022-05-312,1872,2252,1442,1447,5002,144
2022-05-302,1222,2422,1222,23515,0002,235
2022-05-272,1252,1272,1022,1223,8002,122
2022-05-262,0562,1002,0552,1004,3002,100
2022-05-252,0522,0742,0522,0652,1002,065
2022-05-242,0822,0822,0522,0521,6002,052
2022-05-232,0572,0872,0572,0821,0002,082
2022-05-202,0662,0702,0502,05715,8002,057
2022-05-192,0602,0842,0512,06610,4002,066
2022-05-182,0932,0932,0662,0708,5002,070
2022-05-172,0602,1162,0592,0758,6002,075
2022-05-162,0912,0912,0632,0745,8002,074
2022-05-132,0732,0952,0732,0951,5002,095
2022-05-122,0602,0932,0602,0865,8002,086
2022-05-112,0572,0642,0512,0542,5002,054
2022-05-102,0742,0742,0502,0505,9002,050
2022-05-092,1172,1322,1122,1122,3002,112
2022-05-062,1092,1302,1082,1142,6002,114
2022-05-022,1032,1222,0792,1091,9002,109
2022-04-282,1402,1532,1092,1403,6002,140
2022-04-272,0782,1562,0612,15612,1002,156
2022-04-262,0522,0952,0502,0885,4002,088
2022-04-252,0622,0732,0562,0583,7002,058
2022-04-222,0812,0812,0612,0612,0002,061
2022-04-212,0842,0952,0762,0812,2002,081
2022-04-202,1122,1122,0752,0842,4002,084
2022-04-192,0812,1522,0812,0882,4002,088
2022-04-182,1342,1382,0802,0802,6002,080
2022-04-152,0992,1382,0992,1341,0002,134
2022-04-142,1232,1252,0942,0943,9002,094
2022-04-132,1212,1422,1162,1283,0002,128
2022-04-122,1212,1952,0712,14212,1002,142
2022-04-112,1862,1862,1092,1204,7002,120
2022-04-082,0972,1992,0802,1996,9002,199
2022-04-072,1152,1152,0832,1063,7002,106
2022-04-062,1122,1172,1122,1171,8002,117
2022-04-052,1392,1532,1362,1362,4002,136
2022-04-042,1622,1812,1412,1443,6002,144
2022-04-012,1122,1652,1122,1473,5002,147
2022-03-312,1522,1842,1332,1336,3002,133
2022-03-302,1622,2262,1622,1745,7002,174
2022-03-292,2582,2642,2492,2647,5002,264
2022-03-282,2532,2572,2402,2543,2002,254
2022-03-252,2502,2552,2452,2452,9002,245
2022-03-242,2342,2502,2202,2503,1002,250
2022-03-232,2152,2402,2012,2375,4002,237
2022-03-222,1942,2092,1932,2092,7002,209
2022-03-182,1992,2022,1892,1932,4002,193
2022-03-172,2092,2092,1852,1942,3002,194
2022-03-162,1522,2092,1522,2092,2002,209
2022-03-152,1512,2032,1512,1913,5002,191
2022-03-142,1522,1932,1522,1922,9002,192
2022-03-112,1432,1762,1432,1573,5002,157
2022-03-102,1802,1932,1582,1934,6002,193
2022-03-092,1592,1612,1432,1601,9002,160
2022-03-082,1052,1842,1052,1463,5002,146
2022-03-072,1722,1722,1222,1282,0002,128
2022-03-042,1732,1802,1682,1701,7002,170
2022-03-032,1822,1822,1612,1611,4002,161
2022-03-022,1472,1762,1472,1561,5002,156
2022-03-012,1822,1822,1512,1512,9002,151
2022-02-282,1752,1912,1572,1687,8002,168
2022-02-252,1002,1502,0712,1267,2002,126
2022-02-242,1252,1292,0922,0983,9002,098
2022-02-222,1372,1372,1222,1252,0002,125
2022-02-212,1372,1862,1372,1491,3002,149
2022-02-182,1722,1722,1492,1493,5002,149
2022-02-172,1792,1842,1652,1721,7002,172
2022-02-162,1822,1822,1692,1798002,179
2022-02-152,1832,1832,1712,1733,2002,173
2022-02-142,1532,1822,1472,1765,2002,176
2022-02-102,1672,1702,1562,1694,1002,169
2022-02-092,1502,1822,1502,1713,6002,171
2022-02-082,1532,1532,1452,1502,6002,150
2022-02-072,1772,1852,1362,1364,2002,136
2022-02-042,1442,1802,1442,1672,2002,167
2022-02-032,1812,1812,1402,1405,7002,140
2022-02-022,1132,1822,1132,1823,3002,182
2022-02-012,1362,1362,1132,1131,8002,113
2022-01-312,0832,1222,0832,1191,0002,119
2022-01-282,0762,0992,0742,0872,3002,087
2022-01-272,1362,1362,0842,0846,3002,084
2022-01-262,1432,1432,1262,1351,8002,135
2022-01-252,1302,1352,1302,1301,3002,130
2022-01-242,1412,1412,1302,1301,3002,130
2022-01-212,1412,1412,1262,1412,0002,141
2022-01-202,1362,1452,1342,1392,1002,139
2022-01-192,1392,1572,1332,1414,7002,141
2022-01-182,1282,1592,1282,1542,3002,154
2022-01-172,1222,1252,1162,1252,3002,125
2022-01-142,1052,1162,1052,1161,3002,116
2022-01-132,0932,0992,0932,0991,0002,099
2022-01-122,0932,1092,0902,1092,3002,109
2022-01-112,1152,1152,0922,0931,7002,093
2022-01-072,1202,1232,1032,1232,3002,123
2022-01-062,0882,1202,0882,1142,9002,114
2022-01-052,1052,1052,0852,1022,9002,102
2022-01-042,0422,0692,0412,0693,0002,069

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