北野建設(1866)の株価時系列情報
北野建設(1866)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,497 | 1,542 | 1,497 | 1,539 | 38,800 |
| 2026/02/20 | 1,562 | 1,565 | 1,537 | 1,537 | 23,400 |
| 2026/02/19 | 1,597 | 1,597 | 1,562 | 1,565 | 9,200 |
| 2026/02/18 | 1,565 | 1,594 | 1,562 | 1,583 | 14,600 |
| 2026/02/17 | 1,548 | 1,570 | 1,545 | 1,561 | 13,200 |
| 2026/02/16 | 1,551 | 1,551 | 1,518 | 1,532 | 26,600 |
| 2026/02/13 | 1,605 | 1,605 | 1,539 | 1,562 | 33,400 |
| 2026/02/12 | 1,619 | 1,630 | 1,565 | 1,610 | 89,400 |
| 2026/02/10 | 1,695 | 1,714 | 1,634 | 1,699 | 58,400 |
| 2026/02/09 | 1,597 | 1,642 | 1,596 | 1,632 | 32,200 |
| 2026/02/06 | 1,578 | 1,600 | 1,565 | 1,597 | 17,500 |
| 2026/02/05 | 1,565 | 1,587 | 1,564 | 1,579 | 10,300 |
| 2026/02/04 | 1,498 | 1,574 | 1,498 | 1,574 | 25,200 |
| 2026/02/03 | 1,530 | 1,544 | 1,492 | 1,492 | 6,600 |
| 2026/02/02 | 1,540 | 1,556 | 1,515 | 1,515 | 11,700 |
| 2026/01/30 | 1,541 | 1,567 | 1,521 | 1,550 | 32,100 |
| 2026/01/29 | 1,491 | 1,543 | 1,489 | 1,541 | 28,800 |
| 2026/01/28 | 1,500 | 1,512 | 1,479 | 1,496 | 25,500 |
| 2026/01/27 | 1,534 | 1,534 | 1,500 | 1,500 | 7,500 |
| 2026/01/26 | 1,520 | 1,544 | 1,518 | 1,537 | 13,900 |
| 2026/01/23 | 1,517 | 1,562 | 1,517 | 1,538 | 8,000 |
| 2026/01/22 | 1,534 | 1,566 | 1,519 | 1,530 | 19,000 |
| 2026/01/21 | 1,515 | 1,543 | 1,496 | 1,518 | 17,800 |
| 2026/01/20 | 1,569 | 1,569 | 1,520 | 1,538 | 17,400 |
| 2026/01/19 | 1,564 | 1,580 | 1,547 | 1,576 | 13,600 |
| 2026/01/16 | 1,522 | 1,560 | 1,522 | 1,528 | 28,100 |
| 2026/01/15 | 1,485 | 1,520 | 1,483 | 1,518 | 9,700 |
| 2026/01/14 | 1,487 | 1,513 | 1,483 | 1,493 | 13,000 |
| 2026/01/13 | 1,505 | 1,505 | 1,477 | 1,488 | 18,100 |
| 2026/01/09 | 1,520 | 1,520 | 1,486 | 1,505 | 13,000 |
| 2026/01/08 | 1,503 | 1,534 | 1,501 | 1,519 | 25,700 |
| 2026/01/07 | 1,470 | 1,553 | 1,464 | 1,543 | 60,500 |
| 2026/01/06 | 1,429 | 1,525 | 1,400 | 1,475 | 95,200 |
| 2026/01/05 | 1,427 | 1,437 | 1,371 | 1,385 | 16,200 |
| 2025/12/30 | 1,479 | 1,479 | 1,405 | 1,448 | 30,600 |
| 2025/12/29 | 1,429 | 1,496 | 1,400 | 1,496 | 42,800 |
| 2025/12/26 | 1,363 | 1,430 | 1,363 | 1,429 | 46,800 |
| 2025/12/25 | 1,370 | 1,370 | 1,343 | 1,358 | 2,800 |
| 2025/12/24 | 1,349 | 1,379 | 1,348 | 1,370 | 20,900 |
| 2025/12/23 | 1,315 | 1,348 | 1,312 | 1,348 | 14,100 |
| 2025/12/22 | 1,270 | 1,315 | 1,263 | 1,315 | 14,300 |
| 2025/12/19 | 1,241 | 1,265 | 1,241 | 1,260 | 6,700 |
| 2025/12/18 | 1,227 | 1,254 | 1,221 | 1,242 | 3,500 |
| 2025/12/17 | 1,212 | 1,250 | 1,212 | 1,236 | 7,600 |
| 2025/12/16 | 1,223 | 1,231 | 1,214 | 1,214 | 5,300 |
| 2025/12/15 | 1,225 | 1,234 | 1,223 | 1,223 | 1,600 |
| 2025/12/12 | 1,230 | 1,239 | 1,218 | 1,231 | 3,500 |
| 2025/12/11 | 1,237 | 1,237 | 1,213 | 1,216 | 11,200 |
| 2025/12/10 | 1,255 | 1,259 | 1,241 | 1,246 | 4,000 |
| 2025/12/09 | 1,266 | 1,268 | 1,254 | 1,260 | 5,700 |
| 2025/12/08 | 1,250 | 1,263 | 1,241 | 1,261 | 6,700 |
| 2025/12/05 | 1,298 | 1,298 | 1,260 | 1,260 | 11,000 |
| 2025/12/04 | 1,278 | 1,298 | 1,271 | 1,298 | 18,300 |
| 2025/12/03 | 1,272 | 1,274 | 1,261 | 1,274 | 19,100 |
| 2025/12/02 | 1,282 | 1,290 | 1,261 | 1,270 | 17,000 |
| 2025/12/01 | 1,335 | 1,335 | 1,275 | 1,275 | 16,500 |
| 2025/11/28 | 1,331 | 1,365 | 1,326 | 1,341 | 40,600 |
| 2025/11/27 | 1,323 | 1,335 | 1,317 | 1,331 | 15,900 |
| 2025/11/26 | 1,280 | 1,317 | 1,280 | 1,317 | 11,400 |
| 2025/11/25 | 1,293 | 1,303 | 1,270 | 1,270 | 28,400 |
| 2025/11/21 | 1,272 | 1,323 | 1,270 | 1,323 | 9,500 |
| 2025/11/20 | 1,274 | 1,283 | 1,262 | 1,278 | 6,700 |
| 2025/11/19 | 1,256 | 1,274 | 1,238 | 1,257 | 13,200 |
| 2025/11/18 | 1,286 | 1,290 | 1,256 | 1,261 | 12,900 |
| 2025/11/17 | 1,295 | 1,300 | 1,276 | 1,299 | 12,800 |
| 2025/11/14 | 1,276 | 1,313 | 1,276 | 1,304 | 22,200 |
| 2025/11/13 | 1,284 | 1,332 | 1,281 | 1,297 | 37,200 |
| 2025/11/12 | 1,321 | 1,350 | 1,312 | 1,312 | 30,700 |
| 2025/11/11 | 1,346 | 1,350 | 1,295 | 1,313 | 14,100 |
| 2025/11/10 | 1,339 | 1,362 | 1,333 | 1,340 | 23,900 |
| 2025/11/07 | 1,333 | 1,349 | 1,314 | 1,348 | 10,900 |
| 2025/11/06 | 1,330 | 1,348 | 1,324 | 1,347 | 5,100 |
| 2025/11/05 | 1,296 | 1,330 | 1,250 | 1,330 | 29,800 |
| 2025/11/04 | 1,304 | 1,315 | 1,278 | 1,296 | 10,200 |
| 2025/10/31 | 1,293 | 1,330 | 1,291 | 1,320 | 26,900 |
| 2025/10/30 | 1,248 | 1,311 | 1,247 | 1,305 | 20,100 |
| 2025/10/29 | 1,238 | 1,258 | 1,224 | 1,248 | 16,200 |
| 2025/10/28 | 1,246 | 1,253 | 1,234 | 1,247 | 4,400 |
| 2025/10/27 | 1,257 | 1,300 | 1,255 | 1,261 | 23,600 |
| 2025/10/24 | 1,212 | 1,233 | 1,202 | 1,232 | 16,100 |
| 2025/10/23 | 1,226 | 1,226 | 1,203 | 1,211 | 2,300 |
| 2025/10/22 | 1,191 | 1,234 | 1,182 | 1,234 | 16,300 |
| 2025/10/21 | 1,223 | 1,224 | 1,197 | 1,201 | 6,900 |
| 2025/10/20 | 1,191 | 1,247 | 1,155 | 1,247 | 19,100 |
| 2025/10/17 | 1,148 | 1,178 | 1,121 | 1,178 | 10,300 |
| 2025/10/16 | 1,180 | 1,194 | 1,163 | 1,178 | 2,500 |
| 2025/10/15 | 1,159 | 1,180 | 1,150 | 1,180 | 18,600 |
| 2025/10/14 | 1,193 | 1,202 | 1,133 | 1,174 | 14,100 |
| 2025/10/10 | 1,232 | 1,232 | 1,203 | 1,223 | 4,400 |
| 2025/10/09 | 1,199 | 1,232 | 1,191 | 1,232 | 8,800 |
| 2025/10/08 | 1,184 | 1,208 | 1,184 | 1,199 | 8,500 |
| 2025/10/07 | 1,237 | 1,237 | 1,181 | 1,183 | 19,100 |
| 2025/10/06 | 1,217 | 1,237 | 1,210 | 1,237 | 11,400 |
| 2025/10/03 | 1,235 | 1,235 | 1,199 | 1,235 | 11,100 |
| 2025/10/02 | 1,242 | 1,253 | 1,235 | 1,235 | 11,100 |
| 2025/10/01 | 1,287 | 1,292 | 1,205 | 1,216 | 17,000 |
| 2025/09/30 | 1,270 | 1,335 | 1,255 | 1,285 | 24,000 |
| 2025/09/29 | 1,219 | 1,350 | 1,219 | 1,283 | 29,100 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 4,845 | 4,845 | 4,750 | 4,820 | 7,400 |
| 2025/09/25 | 4,770 | 4,800 | 4,715 | 4,785 | 3,400 |
| 2025/09/24 | 4,750 | 4,770 | 4,690 | 4,770 | 4,200 |
| 2025/09/22 | 4,585 | 4,795 | 4,570 | 4,795 | 6,400 |
| 2025/09/19 | 4,520 | 4,585 | 4,510 | 4,585 | 3,200 |
| 2025/09/18 | 4,530 | 4,530 | 4,485 | 4,525 | 500 |
| 2025/09/17 | 4,515 | 4,550 | 4,465 | 4,525 | 3,400 |
| 2025/09/16 | 4,410 | 4,555 | 4,410 | 4,530 | 7,200 |
| 2025/09/12 | 4,475 | 4,475 | 4,350 | 4,410 | 4,400 |
| 2025/09/11 | 4,465 | 4,475 | 4,420 | 4,470 | 1,800 |
| 2025/09/10 | 4,385 | 4,445 | 4,385 | 4,445 | 2,000 |
| 2025/09/09 | 4,340 | 4,405 | 4,340 | 4,370 | 9,300 |
| 2025/09/08 | 4,360 | 4,430 | 4,355 | 4,395 | 3,600 |
| 2025/09/05 | 4,400 | 4,400 | 4,350 | 4,355 | 600 |
| 2025/09/04 | 4,315 | 4,390 | 4,315 | 4,385 | 3,800 |
| 2025/09/03 | 4,295 | 4,355 | 4,295 | 4,315 | 2,200 |
| 2025/09/02 | 4,395 | 4,400 | 4,350 | 4,365 | 2,800 |
| 2025/09/01 | 4,360 | 4,410 | 4,340 | 4,350 | 5,600 |
| 2025/08/29 | 4,255 | 4,500 | 4,255 | 4,500 | 6,700 |
| 2025/08/28 | 4,230 | 4,350 | 4,230 | 4,280 | 3,100 |
| 2025/08/27 | 4,210 | 4,240 | 4,205 | 4,240 | 1,200 |
| 2025/08/26 | 4,270 | 4,290 | 4,215 | 4,215 | 1,600 |
| 2025/08/25 | 4,255 | 4,325 | 4,255 | 4,290 | 2,300 |
| 2025/08/22 | 4,405 | 4,405 | 4,220 | 4,235 | 7,500 |
| 2025/08/21 | 4,265 | 4,395 | 4,260 | 4,395 | 4,400 |
| 2025/08/20 | 4,350 | 4,350 | 4,265 | 4,265 | 3,500 |
| 2025/08/19 | 4,480 | 4,480 | 4,360 | 4,395 | 4,700 |
| 2025/08/18 | 4,420 | 4,480 | 4,295 | 4,480 | 15,900 |
| 2025/08/15 | 4,490 | 4,540 | 4,415 | 4,490 | 7,700 |
| 2025/08/14 | 4,445 | 4,470 | 4,335 | 4,470 | 6,400 |
| 2025/08/13 | 4,385 | 4,515 | 4,385 | 4,490 | 8,900 |
| 2025/08/12 | 4,335 | 4,385 | 4,285 | 4,325 | 11,000 |
| 2025/08/08 | 4,195 | 4,350 | 4,190 | 4,335 | 24,100 |
| 2025/08/07 | 4,100 | 4,160 | 4,050 | 4,145 | 8,800 |
| 2025/08/06 | 4,010 | 4,035 | 3,975 | 4,010 | 7,000 |
| 2025/08/05 | 4,020 | 4,035 | 4,005 | 4,015 | 5,400 |
| 2025/08/04 | 4,190 | 4,190 | 4,030 | 4,030 | 5,200 |
| 2025/08/01 | 4,130 | 4,175 | 4,030 | 4,175 | 2,500 |
| 2025/07/31 | 4,140 | 4,140 | 4,025 | 4,130 | 6,800 |
| 2025/07/30 | 4,000 | 4,195 | 3,985 | 4,195 | 5,900 |
| 2025/07/29 | 3,990 | 4,015 | 3,935 | 3,990 | 5,200 |
| 2025/07/28 | 3,975 | 3,980 | 3,890 | 3,980 | 6,300 |
| 2025/07/25 | 3,905 | 3,920 | 3,865 | 3,905 | 3,000 |
| 2025/07/24 | 3,940 | 3,940 | 3,900 | 3,900 | 3,200 |
| 2025/07/23 | 3,930 | 3,965 | 3,930 | 3,940 | 1,000 |
| 2025/07/22 | 3,970 | 3,975 | 3,910 | 3,910 | 1,900 |
| 2025/07/18 | 4,015 | 4,015 | 3,950 | 3,980 | 2,300 |
| 2025/07/17 | 3,975 | 3,995 | 3,955 | 3,995 | 1,400 |
| 2025/07/16 | 4,000 | 4,090 | 3,975 | 3,975 | 3,700 |
| 2025/07/15 | 4,040 | 4,040 | 3,970 | 3,970 | 2,700 |
| 2025/07/14 | 4,060 | 4,105 | 4,020 | 4,040 | 2,700 |
| 2025/07/11 | 4,110 | 4,120 | 4,055 | 4,055 | 1,800 |
| 2025/07/10 | 4,110 | 4,110 | 4,110 | 4,110 | 700 |
| 2025/07/09 | 4,155 | 4,285 | 4,110 | 4,110 | 4,800 |
| 2025/07/08 | 4,165 | 4,165 | 4,125 | 4,125 | 700 |
| 2025/07/07 | 4,155 | 4,215 | 4,115 | 4,215 | 400 |
| 2025/07/04 | 4,200 | 4,215 | 4,145 | 4,155 | 2,300 |
| 2025/07/03 | 4,280 | 4,280 | 4,195 | 4,195 | 800 |
| 2025/07/02 | 4,225 | 4,350 | 4,115 | 4,350 | 8,900 |
| 2025/07/01 | 4,170 | 4,180 | 4,120 | 4,165 | 2,000 |
| 2025/06/30 | 4,170 | 4,250 | 4,135 | 4,250 | 4,800 |
| 2025/06/27 | 4,250 | 4,270 | 4,155 | 4,170 | 5,100 |
| 2025/06/26 | 4,170 | 4,190 | 4,135 | 4,190 | 1,500 |
| 2025/06/25 | 4,160 | 4,160 | 4,135 | 4,145 | 600 |
| 2025/06/24 | 4,075 | 4,120 | 4,075 | 4,120 | 600 |
| 2025/06/23 | 4,085 | 4,150 | 4,080 | 4,080 | 1,500 |
| 2025/06/20 | 4,100 | 4,155 | 4,085 | 4,155 | 1,500 |
| 2025/06/19 | 4,130 | 4,130 | 4,085 | 4,085 | 300 |
| 2025/06/18 | 4,105 | 4,220 | 4,100 | 4,150 | 2,400 |
| 2025/06/16 | 4,120 | 4,140 | 4,095 | 4,105 | 1,000 |
| 2025/06/13 | 4,070 | 4,190 | 4,070 | 4,190 | 800 |
| 2025/06/12 | 4,200 | 4,220 | 4,070 | 4,070 | 2,900 |
| 2025/06/11 | 4,205 | 4,270 | 4,205 | 4,270 | 3,900 |
| 2025/06/10 | 4,185 | 4,270 | 4,180 | 4,230 | 5,600 |
| 2025/06/09 | 4,180 | 4,200 | 4,130 | 4,185 | 1,600 |
| 2025/06/05 | 4,135 | 4,135 | 4,120 | 4,120 | 300 |
| 2025/06/04 | 4,015 | 4,105 | 4,015 | 4,065 | 1,900 |
| 2025/06/03 | 4,165 | 4,180 | 4,035 | 4,035 | 1,100 |
| 2025/06/02 | 4,090 | 4,135 | 4,055 | 4,095 | 900 |
| 2025/05/30 | 4,070 | 4,125 | 4,050 | 4,090 | 4,700 |
| 2025/05/29 | 3,975 | 4,115 | 3,975 | 4,075 | 5,900 |
| 2025/05/28 | 3,975 | 3,975 | 3,930 | 3,950 | 700 |
| 2025/05/27 | 3,910 | 3,950 | 3,910 | 3,950 | 2,000 |
| 2025/05/26 | 3,890 | 3,960 | 3,875 | 3,955 | 5,200 |
| 2025/05/23 | 3,910 | 3,935 | 3,885 | 3,915 | 2,200 |
| 2025/05/22 | 3,840 | 3,940 | 3,840 | 3,910 | 3,200 |
| 2025/05/21 | 3,840 | 3,940 | 3,840 | 3,910 | 8,300 |
| 2025/05/20 | 3,865 | 3,910 | 3,865 | 3,865 | 3,400 |
| 2025/05/19 | 3,915 | 3,925 | 3,845 | 3,850 | 7,500 |
| 2025/05/16 | 3,860 | 3,945 | 3,855 | 3,930 | 7,800 |
| 2025/05/15 | 3,950 | 3,950 | 3,840 | 3,840 | 5,200 |
| 2025/05/14 | 4,210 | 4,210 | 3,915 | 3,960 | 29,200 |
| 2025/05/13 | 4,425 | 4,425 | 4,260 | 4,285 | 3,900 |
| 2025/05/12 | 4,310 | 4,450 | 4,170 | 4,370 | 14,300 |
| 2025/05/09 | 4,270 | 4,350 | 4,255 | 4,335 | 7,100 |
| 2025/05/08 | 4,290 | 4,370 | 4,260 | 4,260 | 4,900 |
| 2025/05/07 | 4,155 | 4,295 | 4,125 | 4,285 | 5,000 |
| 2025/05/02 | 4,160 | 4,240 | 4,155 | 4,155 | 6,400 |
| 2025/05/01 | 4,295 | 4,295 | 4,160 | 4,160 | 2,000 |
| 2025/04/30 | 4,230 | 4,395 | 4,170 | 4,310 | 18,500 |
| 2025/04/28 | 4,095 | 4,190 | 4,055 | 4,190 | 6,700 |
| 2025/04/25 | 4,075 | 4,225 | 3,935 | 3,955 | 4,500 |