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 |
---|---|---|---|---|---|
1983/12/28 | 315 | 315 | 315 | 315 | 15,000 |
1983/12/27 | 306 | 306 | 306 | 306 | 1,000 |
1983/12/26 | 305 | 305 | 305 | 305 | 2,000 |
1983/12/24 | 308 | 308 | 308 | 308 | 1,000 |
1983/12/23 | 305 | 305 | 305 | 305 | 4,000 |
1983/12/22 | 305 | 305 | 305 | 305 | 9,000 |
1983/12/20 | 305 | 305 | 305 | 305 | 1,000 |
1983/12/19 | 305 | 305 | 305 | 305 | 6,000 |
1983/12/16 | 307 | 308 | 307 | 308 | 2,000 |
1983/12/15 | 308 | 308 | 308 | 308 | 1,000 |
1983/12/14 | 309 | 309 | 308 | 308 | 10,000 |
1983/12/12 | 308 | 308 | 308 | 308 | 1,000 |
1983/12/09 | 310 | 310 | 310 | 310 | 1,000 |
1983/12/08 | 303 | 308 | 303 | 308 | 4,000 |
1983/12/07 | 303 | 303 | 303 | 303 | 1,000 |
1983/12/06 | 303 | 305 | 303 | 303 | 4,000 |
1983/12/05 | 305 | 305 | 305 | 305 | 20,000 |
1983/12/03 | 306 | 306 | 306 | 306 | 4,000 |
1983/12/02 | 305 | 305 | 305 | 305 | 6,000 |
1983/12/01 | 303 | 303 | 303 | 303 | 10,000 |
1983/11/30 | 305 | 305 | 305 | 305 | 70,000 |
1983/11/28 | 310 | 310 | 310 | 310 | 2,000 |
1983/11/25 | 305 | 305 | 305 | 305 | 2,000 |
1983/11/24 | 305 | 305 | 305 | 305 | 1,000 |
1983/11/22 | 305 | 305 | 305 | 305 | 10,000 |
1983/11/19 | 310 | 310 | 310 | 310 | 9,000 |
1983/11/18 | 309 | 310 | 308 | 310 | 13,000 |
1983/11/17 | 310 | 310 | 310 | 310 | 6,000 |
1983/11/16 | 310 | 310 | 310 | 310 | 2,000 |
1983/11/14 | 311 | 311 | 311 | 311 | 1,000 |
1983/11/11 | 315 | 320 | 310 | 310 | 4,000 |
1983/11/10 | 315 | 315 | 315 | 315 | 1,000 |
1983/11/09 | 310 | 315 | 310 | 315 | 9,000 |
1983/11/08 | 310 | 310 | 310 | 310 | 203,000 |
1983/11/07 | 310 | 310 | 310 | 310 | 7,000 |
1983/11/04 | 310 | 310 | 310 | 310 | 2,000 |
1983/11/02 | 310 | 310 | 310 | 310 | 7,000 |
1983/11/01 | 310 | 310 | 310 | 310 | 9,000 |
1983/10/31 | 311 | 311 | 311 | 311 | 19,000 |
1983/10/28 | 311 | 311 | 311 | 311 | 1,000 |
1983/10/27 | 314 | 314 | 314 | 314 | 1,000 |
1983/10/26 | 312 | 312 | 311 | 311 | 2,000 |
1983/10/25 | 315 | 315 | 311 | 312 | 7,000 |
1983/10/24 | 315 | 315 | 315 | 315 | 1,000 |
1983/10/22 | 320 | 320 | 320 | 320 | 2,000 |
1983/10/20 | 319 | 320 | 319 | 320 | 7,000 |
1983/10/19 | 325 | 325 | 325 | 325 | 9,000 |
1983/10/18 | 318 | 330 | 318 | 330 | 55,000 |
1983/10/17 | 314 | 318 | 311 | 318 | 17,000 |
1983/10/15 | 311 | 311 | 311 | 311 | 5,000 |
1983/10/14 | 305 | 305 | 305 | 305 | 3,000 |
1983/10/13 | 305 | 305 | 305 | 305 | 3,000 |
1983/10/12 | 298 | 300 | 298 | 300 | 4,000 |
1983/10/11 | 300 | 300 | 300 | 300 | 5,000 |
1983/10/07 | 305 | 305 | 302 | 305 | 12,000 |
1983/10/06 | 303 | 303 | 299 | 299 | 12,000 |
1983/10/05 | 300 | 300 | 300 | 300 | 3,000 |
1983/10/03 | 299 | 300 | 299 | 300 | 3,000 |
1983/10/01 | 303 | 303 | 302 | 302 | 5,000 |
1983/09/29 | 302 | 302 | 302 | 302 | 4,000 |
1983/09/28 | 302 | 302 | 302 | 302 | 4,000 |
1983/09/27 | 306 | 306 | 306 | 306 | 1,000 |
1983/09/26 | 305 | 305 | 302 | 302 | 7,000 |
1983/09/24 | 305 | 305 | 300 | 300 | 6,000 |
1983/09/22 | 305 | 305 | 300 | 300 | 11,000 |
1983/09/21 | 300 | 300 | 300 | 300 | 3,000 |
1983/09/20 | 300 | 305 | 300 | 305 | 3,000 |
1983/09/19 | 300 | 300 | 300 | 300 | 6,000 |
1983/09/17 | 300 | 300 | 300 | 300 | 9,000 |
1983/09/14 | 300 | 300 | 300 | 300 | 1,000 |
1983/09/13 | 300 | 300 | 300 | 300 | 3,000 |
1983/09/12 | 300 | 300 | 300 | 300 | 9,000 |
1983/09/08 | 300 | 300 | 300 | 300 | 7,000 |
1983/09/07 | 300 | 300 | 300 | 300 | 5,000 |
1983/09/06 | 300 | 300 | 300 | 300 | 2,000 |
1983/09/05 | 295 | 300 | 295 | 300 | 3,000 |
1983/09/02 | 295 | 300 | 295 | 300 | 6,000 |
1983/09/01 | 299 | 299 | 299 | 299 | 2,000 |
1983/08/31 | 299 | 299 | 299 | 299 | 1,000 |
1983/08/30 | 299 | 299 | 299 | 299 | 7,000 |
1983/08/29 | 300 | 300 | 300 | 300 | 3,000 |
1983/08/27 | 300 | 300 | 300 | 300 | 5,000 |
1983/08/26 | 300 | 300 | 300 | 300 | 5,000 |
1983/08/25 | 297 | 297 | 290 | 295 | 9,000 |
1983/08/24 | 296 | 296 | 296 | 296 | 2,000 |
1983/08/23 | 299 | 299 | 299 | 299 | 1,000 |
1983/08/22 | 296 | 300 | 296 | 300 | 8,000 |
1983/08/20 | 300 | 300 | 300 | 300 | 4,000 |
1983/08/19 | 296 | 300 | 296 | 300 | 2,000 |
1983/08/18 | 296 | 296 | 296 | 296 | 1,000 |
1983/08/17 | 300 | 300 | 300 | 300 | 100,000 |
1983/08/15 | 295 | 300 | 295 | 300 | 2,000 |
1983/08/12 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/11 | 300 | 300 | 300 | 300 | 5,000 |
1983/08/10 | 295 | 300 | 295 | 300 | 20,000 |
1983/08/09 | 295 | 300 | 295 | 300 | 31,000 |
1983/08/08 | 301 | 301 | 301 | 301 | 5,000 |
1983/08/05 | 299 | 300 | 299 | 300 | 8,000 |
1983/08/03 | 300 | 300 | 300 | 300 | 4,000 |
1983/08/02 | 295 | 300 | 295 | 300 | 5,000 |
1983/08/01 | 295 | 300 | 295 | 300 | 11,000 |
1983/07/29 | 296 | 300 | 296 | 300 | 5,000 |
1983/07/28 | 300 | 300 | 299 | 299 | 100,000 |
1983/07/27 | 300 | 300 | 295 | 300 | 5,000 |
1983/07/25 | 301 | 301 | 301 | 301 | 5,000 |
1983/07/22 | 300 | 300 | 300 | 300 | 1,000 |
1983/07/21 | 301 | 301 | 295 | 295 | 2,000 |
1983/07/20 | 296 | 301 | 295 | 301 | 6,000 |
1983/07/19 | 300 | 301 | 295 | 301 | 4,000 |
1983/07/18 | 300 | 301 | 300 | 301 | 7,000 |
1983/07/15 | 305 | 305 | 298 | 300 | 333,000 |
1983/07/14 | 295 | 311 | 295 | 308 | 288,000 |
1983/07/13 | 295 | 300 | 295 | 300 | 3,000 |
1983/07/12 | 297 | 300 | 296 | 300 | 105,000 |
1983/07/11 | 300 | 300 | 295 | 300 | 7,000 |
1983/07/09 | 300 | 300 | 295 | 300 | 6,000 |
1983/07/08 | 295 | 295 | 295 | 295 | 2,000 |
1983/07/07 | 295 | 298 | 295 | 298 | 3,000 |
1983/07/06 | 300 | 300 | 300 | 300 | 6,000 |
1983/07/05 | 300 | 300 | 295 | 300 | 13,000 |
1983/07/04 | 298 | 298 | 297 | 297 | 3,000 |
1983/07/01 | 298 | 298 | 298 | 298 | 4,000 |
1983/06/30 | 298 | 298 | 298 | 298 | 5,000 |
1983/06/29 | 298 | 298 | 298 | 298 | 5,000 |
1983/06/28 | 298 | 300 | 298 | 298 | 4,000 |
1983/06/27 | 300 | 300 | 300 | 300 | 7,000 |
1983/06/25 | 298 | 298 | 298 | 298 | 3,000 |
1983/06/24 | 298 | 298 | 298 | 298 | 2,000 |
1983/06/23 | 298 | 298 | 298 | 298 | 9,000 |
1983/06/22 | 300 | 300 | 295 | 300 | 27,000 |
1983/06/21 | 300 | 300 | 300 | 300 | 10,000 |
1983/06/20 | 301 | 301 | 301 | 301 | 6,000 |
1983/06/17 | 300 | 300 | 300 | 300 | 12,000 |
1983/06/16 | 298 | 300 | 298 | 300 | 105,000 |
1983/06/15 | 299 | 300 | 298 | 300 | 14,000 |
1983/06/14 | 299 | 299 | 299 | 299 | 9,000 |
1983/06/13 | 300 | 300 | 296 | 300 | 17,000 |
1983/06/11 | 299 | 300 | 299 | 300 | 41,000 |
1983/06/10 | 294 | 299 | 294 | 299 | 3,000 |
1983/06/09 | 290 | 294 | 290 | 294 | 8,000 |
1983/06/08 | 294 | 294 | 290 | 290 | 23,000 |
1983/06/07 | 294 | 294 | 294 | 294 | 3,000 |
1983/06/06 | 290 | 294 | 290 | 294 | 2,000 |
1983/06/04 | 295 | 295 | 295 | 295 | 6,000 |
1983/06/03 | 298 | 298 | 290 | 294 | 10,000 |
1983/06/02 | 290 | 295 | 290 | 295 | 3,000 |
1983/06/01 | 290 | 295 | 290 | 295 | 9,000 |
1983/05/31 | 294 | 294 | 294 | 294 | 1,000 |
1983/05/30 | 290 | 295 | 290 | 295 | 3,000 |
1983/05/27 | 296 | 296 | 295 | 295 | 4,000 |
1983/05/26 | 297 | 297 | 296 | 296 | 15,000 |
1983/05/25 | 295 | 296 | 290 | 296 | 3,000 |
1983/05/24 | 295 | 295 | 295 | 295 | 6,000 |
1983/05/23 | 295 | 295 | 295 | 295 | 8,000 |
1983/05/20 | 297 | 297 | 297 | 297 | 2,000 |
1983/05/19 | 298 | 298 | 298 | 298 | 2,000 |
1983/05/18 | 298 | 298 | 295 | 295 | 5,000 |
1983/05/17 | 298 | 298 | 298 | 298 | 19,000 |
1983/05/16 | 298 | 298 | 298 | 298 | 6,000 |
1983/05/13 | 298 | 298 | 298 | 298 | 1,000 |
1983/05/12 | 297 | 297 | 297 | 297 | 2,000 |
1983/05/11 | 298 | 298 | 298 | 298 | 1,000 |
1983/05/10 | 299 | 299 | 298 | 298 | 51,000 |
1983/05/09 | 295 | 300 | 290 | 300 | 12,000 |
1983/05/07 | 298 | 298 | 295 | 295 | 6,000 |
1983/05/06 | 298 | 298 | 298 | 298 | 3,000 |
1983/05/04 | 300 | 300 | 300 | 300 | 1,000 |
1983/05/02 | 300 | 300 | 300 | 300 | 1,000 |
1983/04/30 | 300 | 300 | 300 | 300 | 1,000 |
1983/04/28 | 301 | 301 | 301 | 301 | 1,000 |
1983/04/27 | 301 | 301 | 301 | 301 | 3,000 |
1983/04/26 | 300 | 300 | 300 | 300 | 6,000 |
1983/04/25 | 301 | 301 | 301 | 301 | 1,000 |
1983/04/23 | 300 | 300 | 300 | 300 | 10,000 |
1983/04/22 | 299 | 300 | 299 | 300 | 103,000 |
1983/04/21 | 299 | 299 | 299 | 299 | 4,000 |
1983/04/20 | 300 | 300 | 300 | 300 | 1,000 |
1983/04/19 | 300 | 300 | 299 | 299 | 2,000 |
1983/04/18 | 298 | 298 | 298 | 298 | 3,000 |
1983/04/15 | 298 | 298 | 298 | 298 | 111,000 |
1983/04/14 | 298 | 298 | 298 | 298 | 96,000 |
1983/04/13 | 298 | 298 | 298 | 298 | 1,000 |
1983/04/12 | 300 | 300 | 298 | 298 | 3,000 |
1983/04/11 | 300 | 300 | 300 | 300 | 5,000 |
1983/04/08 | 300 | 300 | 300 | 300 | 6,000 |
1983/04/07 | 302 | 302 | 302 | 302 | 9,000 |
1983/04/06 | 301 | 301 | 301 | 301 | 5,000 |
1983/04/05 | 300 | 300 | 300 | 300 | 3,000 |
1983/04/04 | 299 | 300 | 299 | 300 | 2,000 |
1983/04/02 | 300 | 300 | 298 | 298 | 5,000 |
1983/03/31 | 300 | 300 | 296 | 296 | 6,000 |
1983/03/30 | 300 | 300 | 300 | 300 | 13,000 |
1983/03/29 | 296 | 300 | 296 | 299 | 4,000 |
1983/03/28 | 300 | 300 | 300 | 300 | 5,000 |
1983/03/26 | 298 | 298 | 298 | 298 | 3,000 |
1983/03/24 | 295 | 298 | 295 | 298 | 4,000 |
1983/03/23 | 297 | 298 | 297 | 298 | 118,000 |
1983/03/22 | 297 | 297 | 297 | 297 | 1,000 |
1983/03/18 | 297 | 297 | 297 | 297 | 2,000 |
1983/03/17 | 298 | 298 | 298 | 298 | 5,000 |
1983/03/16 | 292 | 292 | 292 | 292 | 1,000 |
1983/03/15 | 293 | 295 | 292 | 295 | 47,000 |
1983/03/14 | 293 | 298 | 293 | 298 | 4,000 |
1983/03/12 | 297 | 297 | 293 | 293 | 5,000 |
1983/03/11 | 297 | 297 | 297 | 297 | 9,000 |
1983/03/08 | 296 | 296 | 296 | 296 | 1,000 |
1983/03/07 | 296 | 296 | 296 | 296 | 1,000 |
1983/03/05 | 296 | 296 | 296 | 296 | 6,000 |
1983/03/04 | 295 | 295 | 295 | 295 | 3,000 |
1983/03/03 | 297 | 297 | 297 | 297 | 10,000 |
1983/03/01 | 297 | 297 | 297 | 297 | 4,000 |
1983/02/28 | 297 | 297 | 297 | 297 | 5,000 |
1983/02/25 | 298 | 298 | 298 | 298 | 5,000 |
1983/02/24 | 297 | 297 | 297 | 297 | 55,000 |
1983/02/23 | 298 | 298 | 298 | 298 | 5,000 |
1983/02/21 | 298 | 298 | 298 | 298 | 6,000 |
1983/02/18 | 296 | 296 | 296 | 296 | 14,000 |
1983/02/17 | 298 | 298 | 298 | 298 | 2,000 |
1983/02/16 | 298 | 299 | 298 | 299 | 30,000 |
1983/02/15 | 299 | 299 | 299 | 299 | 10,000 |
1983/02/14 | 299 | 299 | 299 | 299 | 10,000 |
1983/02/10 | 295 | 295 | 295 | 295 | 13,000 |
1983/02/09 | 295 | 300 | 295 | 300 | 13,000 |
1983/02/08 | 299 | 300 | 299 | 300 | 13,000 |
1983/02/07 | 298 | 298 | 298 | 298 | 10,000 |
1983/02/04 | 299 | 299 | 299 | 299 | 4,000 |
1983/02/03 | 299 | 299 | 299 | 299 | 3,000 |
1983/02/02 | 299 | 299 | 299 | 299 | 5,000 |
1983/02/01 | 299 | 299 | 299 | 299 | 3,000 |
1983/01/31 | 299 | 299 | 299 | 299 | 2,000 |
1983/01/28 | 295 | 295 | 295 | 295 | 20,000 |
1983/01/27 | 294 | 294 | 290 | 290 | 14,000 |
1983/01/26 | 294 | 294 | 294 | 294 | 11,000 |
1983/01/24 | 295 | 295 | 295 | 295 | 4,000 |
1983/01/21 | 295 | 295 | 295 | 295 | 10,000 |
1983/01/20 | 294 | 294 | 294 | 294 | 3,000 |
1983/01/19 | 295 | 295 | 295 | 295 | 10,000 |
1983/01/18 | 295 | 295 | 295 | 295 | 1,000 |
1983/01/17 | 295 | 295 | 295 | 295 | 10,000 |
1983/01/14 | 295 | 295 | 295 | 295 | 5,000 |
1983/01/13 | 295 | 295 | 295 | 295 | 3,000 |
1983/01/12 | 295 | 295 | 295 | 295 | 7,000 |
1983/01/10 | 292 | 292 | 292 | 292 | 9,000 |
1983/01/07 | 297 | 297 | 297 | 297 | 5,000 |
1983/01/06 | 297 | 297 | 297 | 297 | 7,000 |
1983/01/05 | 298 | 298 | 298 | 298 | 6,000 |
1983/01/04 | 300 | 300 | 300 | 300 | 6,000 |