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 |
---|---|---|---|---|---|
1984/12/28 | 314 | 315 | 314 | 315 | 2,000 |
1984/12/27 | 317 | 318 | 311 | 311 | 14,000 |
1984/12/26 | 317 | 317 | 317 | 317 | 4,000 |
1984/12/25 | 312 | 312 | 312 | 312 | 4,000 |
1984/12/24 | 311 | 316 | 311 | 311 | 4,000 |
1984/12/22 | 310 | 310 | 310 | 310 | 7,000 |
1984/12/21 | 317 | 317 | 317 | 317 | 15,000 |
1984/12/20 | 316 | 316 | 316 | 316 | 1,000 |
1984/12/19 | 312 | 312 | 312 | 312 | 2,000 |
1984/12/18 | 311 | 311 | 311 | 311 | 5,000 |
1984/12/17 | 303 | 306 | 303 | 306 | 14,000 |
1984/12/15 | 305 | 305 | 303 | 303 | 3,000 |
1984/12/14 | 306 | 306 | 305 | 305 | 6,000 |
1984/12/13 | 305 | 305 | 305 | 305 | 8,000 |
1984/12/12 | 301 | 305 | 301 | 305 | 13,000 |
1984/12/11 | 305 | 305 | 305 | 305 | 5,000 |
1984/12/10 | 303 | 303 | 300 | 300 | 15,000 |
1984/12/07 | 303 | 303 | 303 | 303 | 2,000 |
1984/12/06 | 295 | 300 | 295 | 300 | 20,000 |
1984/12/05 | 302 | 302 | 300 | 300 | 32,000 |
1984/12/03 | 302 | 302 | 302 | 302 | 9,000 |
1984/11/30 | 301 | 302 | 301 | 302 | 8,000 |
1984/11/29 | 301 | 305 | 301 | 301 | 14,000 |
1984/11/28 | 305 | 305 | 303 | 303 | 6,000 |
1984/11/27 | 305 | 305 | 304 | 304 | 12,000 |
1984/11/26 | 304 | 304 | 304 | 304 | 5,000 |
1984/11/24 | 305 | 310 | 305 | 305 | 7,000 |
1984/11/22 | 310 | 310 | 302 | 305 | 34,000 |
1984/11/21 | 305 | 305 | 305 | 305 | 3,000 |
1984/11/20 | 305 | 305 | 300 | 300 | 24,000 |
1984/11/19 | 310 | 310 | 310 | 310 | 7,000 |
1984/11/17 | 309 | 310 | 309 | 310 | 14,000 |
1984/11/16 | 310 | 310 | 310 | 310 | 12,000 |
1984/11/15 | 311 | 311 | 310 | 311 | 6,000 |
1984/11/14 | 310 | 311 | 310 | 311 | 11,000 |
1984/11/13 | 311 | 311 | 311 | 311 | 7,000 |
1984/11/12 | 311 | 311 | 311 | 311 | 6,000 |
1984/11/09 | 311 | 311 | 311 | 311 | 3,000 |
1984/11/08 | 311 | 311 | 311 | 311 | 3,000 |
1984/11/07 | 310 | 310 | 310 | 310 | 7,000 |
1984/11/06 | 310 | 310 | 310 | 310 | 9,000 |
1984/11/05 | 298 | 300 | 298 | 300 | 14,000 |
1984/11/02 | 300 | 300 | 300 | 300 | 11,000 |
1984/11/01 | 298 | 300 | 298 | 300 | 10,000 |
1984/10/31 | 300 | 300 | 300 | 300 | 7,000 |
1984/10/30 | 300 | 305 | 300 | 305 | 11,000 |
1984/10/29 | 304 | 304 | 300 | 300 | 2,000 |
1984/10/27 | 300 | 305 | 300 | 305 | 2,000 |
1984/10/26 | 300 | 300 | 300 | 300 | 3,000 |
1984/10/25 | 300 | 300 | 300 | 300 | 8,000 |
1984/10/24 | 300 | 300 | 295 | 300 | 10,000 |
1984/10/23 | 300 | 300 | 300 | 300 | 5,000 |
1984/10/20 | 295 | 300 | 290 | 300 | 16,000 |
1984/10/19 | 299 | 299 | 295 | 295 | 12,000 |
1984/10/18 | 290 | 300 | 290 | 300 | 21,000 |
1984/10/17 | 299 | 300 | 295 | 295 | 10,000 |
1984/10/16 | 301 | 301 | 299 | 300 | 19,000 |
1984/10/15 | 305 | 305 | 301 | 301 | 3,000 |
1984/10/12 | 301 | 305 | 300 | 305 | 12,000 |
1984/10/11 | 305 | 305 | 305 | 305 | 6,000 |
1984/10/09 | 297 | 305 | 297 | 305 | 23,000 |
1984/10/08 | 299 | 303 | 295 | 295 | 8,000 |
1984/10/06 | 302 | 302 | 302 | 302 | 5,000 |
1984/10/05 | 300 | 302 | 298 | 302 | 9,000 |
1984/10/04 | 303 | 303 | 302 | 302 | 7,000 |
1984/10/03 | 303 | 303 | 301 | 303 | 11,000 |
1984/10/02 | 300 | 304 | 299 | 304 | 14,000 |
1984/10/01 | 301 | 303 | 300 | 300 | 27,000 |
1984/09/29 | 301 | 301 | 301 | 301 | 3,000 |
1984/09/28 | 304 | 304 | 300 | 304 | 23,000 |
1984/09/27 | 305 | 307 | 304 | 304 | 27,000 |
1984/09/25 | 310 | 310 | 308 | 310 | 12,000 |
1984/09/21 | 306 | 310 | 305 | 310 | 13,000 |
1984/09/20 | 310 | 310 | 310 | 310 | 2,000 |
1984/09/19 | 315 | 315 | 310 | 310 | 16,000 |
1984/09/18 | 316 | 316 | 315 | 315 | 9,000 |
1984/09/17 | 315 | 315 | 315 | 315 | 1,000 |
1984/09/14 | 313 | 313 | 312 | 312 | 64,000 |
1984/09/13 | 315 | 315 | 313 | 313 | 17,000 |
1984/09/12 | 313 | 315 | 313 | 315 | 41,000 |
1984/09/11 | 313 | 313 | 313 | 313 | 15,000 |
1984/09/10 | 313 | 313 | 313 | 313 | 13,000 |
1984/09/07 | 315 | 315 | 310 | 313 | 35,000 |
1984/09/06 | 316 | 316 | 311 | 311 | 14,000 |
1984/09/05 | 315 | 320 | 315 | 315 | 8,000 |
1984/09/04 | 315 | 316 | 315 | 315 | 24,000 |
1984/09/03 | 315 | 315 | 313 | 315 | 26,000 |
1984/09/01 | 315 | 315 | 315 | 315 | 18,000 |
1984/08/31 | 315 | 315 | 314 | 314 | 13,000 |
1984/08/30 | 315 | 315 | 312 | 315 | 4,000 |
1984/08/29 | 311 | 315 | 310 | 311 | 32,000 |
1984/08/28 | 315 | 315 | 310 | 310 | 16,000 |
1984/08/27 | 319 | 319 | 313 | 315 | 11,000 |
1984/08/25 | 320 | 320 | 315 | 315 | 7,000 |
1984/08/24 | 315 | 319 | 315 | 319 | 16,000 |
1984/08/23 | 318 | 318 | 315 | 315 | 13,000 |
1984/08/22 | 319 | 319 | 318 | 318 | 9,000 |
1984/08/21 | 318 | 320 | 318 | 320 | 3,000 |
1984/08/20 | 320 | 320 | 318 | 318 | 17,000 |
1984/08/18 | 316 | 320 | 316 | 318 | 8,000 |
1984/08/17 | 320 | 320 | 316 | 316 | 43,000 |
1984/08/16 | 320 | 320 | 312 | 320 | 26,000 |
1984/08/15 | 320 | 320 | 320 | 320 | 10,000 |
1984/08/14 | 319 | 319 | 314 | 319 | 13,000 |
1984/08/13 | 320 | 320 | 320 | 320 | 4,000 |
1984/08/10 | 327 | 327 | 320 | 320 | 29,000 |
1984/08/09 | 328 | 328 | 325 | 328 | 37,000 |
1984/08/07 | 328 | 328 | 326 | 326 | 13,000 |
1984/08/06 | 330 | 330 | 328 | 328 | 9,000 |
1984/08/03 | 332 | 332 | 332 | 332 | 10,000 |
1984/08/01 | 333 | 333 | 332 | 332 | 18,000 |
1984/07/31 | 335 | 335 | 333 | 333 | 18,000 |
1984/07/30 | 335 | 335 | 335 | 335 | 3,000 |
1984/07/28 | 335 | 335 | 335 | 335 | 7,000 |
1984/07/27 | 345 | 345 | 335 | 340 | 15,000 |
1984/07/26 | 351 | 352 | 348 | 348 | 23,000 |
1984/07/25 | 355 | 355 | 351 | 351 | 19,000 |
1984/07/24 | 355 | 355 | 350 | 350 | 5,000 |
1984/07/23 | 356 | 356 | 350 | 350 | 18,000 |
1984/07/21 | 356 | 356 | 356 | 356 | 4,000 |
1984/07/20 | 356 | 360 | 355 | 358 | 48,000 |
1984/07/19 | 368 | 368 | 355 | 355 | 17,000 |
1984/07/18 | 347 | 370 | 347 | 370 | 56,000 |
1984/07/17 | 357 | 357 | 352 | 352 | 16,000 |
1984/07/13 | 350 | 370 | 350 | 367 | 30,000 |
1984/07/12 | 335 | 345 | 334 | 345 | 13,000 |
1984/07/11 | 336 | 336 | 335 | 335 | 4,000 |
1984/07/10 | 334 | 335 | 334 | 335 | 10,000 |
1984/07/09 | 338 | 338 | 334 | 334 | 39,000 |
1984/07/07 | 337 | 338 | 335 | 336 | 20,000 |
1984/07/06 | 337 | 337 | 335 | 335 | 13,000 |
1984/07/05 | 335 | 335 | 335 | 335 | 16,000 |
1984/07/03 | 354 | 355 | 349 | 354 | 11,000 |
1984/07/02 | 357 | 357 | 357 | 357 | 4,000 |
1984/06/30 | 359 | 359 | 358 | 358 | 8,000 |
1984/06/29 | 355 | 356 | 355 | 356 | 31,000 |
1984/06/28 | 336 | 345 | 336 | 345 | 17,000 |
1984/06/27 | 330 | 332 | 330 | 332 | 17,000 |
1984/06/26 | 340 | 340 | 328 | 328 | 26,000 |
1984/06/25 | 350 | 355 | 340 | 340 | 34,000 |
1984/06/23 | 350 | 350 | 350 | 350 | 10,000 |
1984/06/22 | 350 | 350 | 350 | 350 | 30,000 |
1984/06/20 | 380 | 380 | 375 | 375 | 29,000 |
1984/06/19 | 385 | 385 | 380 | 380 | 78,000 |
1984/06/18 | 387 | 388 | 380 | 380 | 20,000 |
1984/06/16 | 390 | 390 | 385 | 389 | 44,000 |
1984/06/15 | 375 | 387 | 375 | 385 | 77,000 |
1984/06/14 | 395 | 398 | 385 | 385 | 87,000 |
1984/06/13 | 393 | 394 | 389 | 390 | 179,000 |
1984/06/12 | 381 | 398 | 381 | 391 | 289,000 |
1984/06/11 | 381 | 383 | 378 | 382 | 131,000 |
1984/06/08 | 372 | 384 | 372 | 380 | 217,000 |
1984/06/07 | 365 | 370 | 361 | 369 | 72,000 |
1984/06/06 | 360 | 369 | 360 | 360 | 40,000 |
1984/06/05 | 356 | 356 | 355 | 356 | 15,000 |
1984/06/04 | 361 | 361 | 359 | 359 | 24,000 |
1984/06/02 | 357 | 360 | 354 | 360 | 24,000 |
1984/06/01 | 364 | 367 | 358 | 358 | 27,000 |
1984/05/31 | 364 | 370 | 361 | 363 | 46,000 |
1984/05/30 | 380 | 380 | 366 | 367 | 125,000 |
1984/05/29 | 348 | 385 | 348 | 375 | 296,000 |
1984/05/28 | 350 | 350 | 343 | 348 | 27,000 |
1984/05/26 | 348 | 350 | 345 | 350 | 39,000 |
1984/05/25 | 330 | 345 | 330 | 345 | 16,000 |
1984/05/24 | 349 | 350 | 335 | 335 | 33,000 |
1984/05/23 | 343 | 350 | 343 | 350 | 54,000 |
1984/05/22 | 331 | 338 | 331 | 338 | 30,000 |
1984/05/21 | 326 | 330 | 326 | 330 | 10,000 |
1984/05/19 | 317 | 320 | 317 | 320 | 14,000 |
1984/05/18 | 322 | 322 | 320 | 320 | 15,000 |
1984/05/17 | 325 | 325 | 321 | 323 | 22,000 |
1984/05/15 | 315 | 315 | 310 | 311 | 17,000 |
1984/05/14 | 320 | 320 | 318 | 318 | 11,000 |
1984/05/11 | 324 | 324 | 320 | 320 | 9,000 |
1984/05/10 | 320 | 320 | 317 | 320 | 10,000 |
1984/05/09 | 324 | 324 | 320 | 320 | 2,000 |
1984/05/08 | 322 | 325 | 317 | 325 | 30,000 |
1984/05/07 | 323 | 323 | 323 | 323 | 5,000 |
1984/05/02 | 318 | 318 | 318 | 318 | 11,000 |
1984/05/01 | 320 | 320 | 318 | 318 | 18,000 |
1984/04/28 | 321 | 322 | 316 | 316 | 14,000 |
1984/04/27 | 320 | 321 | 320 | 320 | 8,000 |
1984/04/26 | 316 | 316 | 316 | 316 | 1,000 |
1984/04/25 | 320 | 320 | 317 | 317 | 6,000 |
1984/04/24 | 317 | 317 | 315 | 315 | 15,000 |
1984/04/23 | 319 | 320 | 315 | 317 | 12,000 |
1984/04/21 | 321 | 321 | 321 | 321 | 5,000 |
1984/04/20 | 318 | 320 | 318 | 320 | 35,000 |
1984/04/19 | 327 | 327 | 326 | 326 | 19,000 |
1984/04/18 | 328 | 328 | 326 | 326 | 20,000 |
1984/04/17 | 328 | 328 | 326 | 326 | 20,000 |
1984/04/16 | 334 | 334 | 334 | 334 | 3,000 |
1984/04/13 | 333 | 334 | 333 | 334 | 15,000 |
1984/04/12 | 335 | 335 | 333 | 333 | 12,000 |
1984/04/11 | 336 | 336 | 336 | 336 | 7,000 |
1984/04/10 | 336 | 336 | 336 | 336 | 13,000 |
1984/04/09 | 337 | 337 | 336 | 336 | 3,000 |
1984/04/07 | 333 | 340 | 333 | 338 | 13,000 |
1984/04/06 | 342 | 342 | 336 | 336 | 15,000 |
1984/04/05 | 344 | 344 | 340 | 340 | 25,000 |
1984/04/04 | 348 | 348 | 340 | 340 | 18,000 |
1984/04/03 | 345 | 349 | 345 | 347 | 28,000 |
1984/04/02 | 340 | 340 | 340 | 340 | 19,000 |
1984/03/31 | 335 | 335 | 335 | 335 | 18,000 |
1984/03/30 | 325 | 331 | 325 | 331 | 20,000 |
1984/03/29 | 325 | 325 | 320 | 324 | 55,000 |
1984/03/28 | 320 | 320 | 315 | 320 | 18,000 |
1984/03/27 | 320 | 325 | 320 | 320 | 32,000 |
1984/03/26 | 324 | 324 | 320 | 320 | 16,000 |
1984/03/24 | 320 | 320 | 320 | 320 | 13,000 |
1984/03/23 | 320 | 320 | 320 | 320 | 12,000 |
1984/03/22 | 320 | 320 | 320 | 320 | 6,000 |
1984/03/21 | 320 | 324 | 320 | 320 | 39,000 |
1984/03/19 | 325 | 325 | 321 | 321 | 8,000 |
1984/03/17 | 322 | 322 | 320 | 320 | 6,000 |
1984/03/16 | 321 | 321 | 321 | 321 | 9,000 |
1984/03/15 | 321 | 325 | 320 | 325 | 11,000 |
1984/03/14 | 323 | 323 | 320 | 320 | 9,000 |
1984/03/13 | 320 | 328 | 320 | 328 | 18,000 |
1984/03/12 | 325 | 325 | 325 | 325 | 10,000 |
1984/03/09 | 328 | 328 | 328 | 328 | 6,000 |
1984/03/08 | 323 | 330 | 318 | 330 | 46,000 |
1984/03/07 | 325 | 325 | 320 | 322 | 23,000 |
1984/03/06 | 325 | 326 | 325 | 326 | 9,000 |
1984/03/05 | 330 | 330 | 325 | 330 | 12,000 |
1984/03/03 | 321 | 330 | 321 | 325 | 24,000 |
1984/03/02 | 330 | 330 | 321 | 321 | 25,000 |
1984/03/01 | 325 | 330 | 325 | 330 | 53,000 |
1984/02/29 | 330 | 330 | 320 | 320 | 22,000 |
1984/02/28 | 335 | 340 | 330 | 335 | 32,000 |
1984/02/27 | 334 | 345 | 334 | 334 | 124,000 |
1984/02/25 | 330 | 334 | 330 | 334 | 24,000 |
1984/02/24 | 344 | 344 | 335 | 335 | 29,000 |
1984/02/23 | 350 | 350 | 345 | 346 | 55,000 |
1984/02/22 | 350 | 350 | 336 | 350 | 61,000 |
1984/02/21 | 356 | 359 | 344 | 345 | 66,000 |
1984/02/20 | 365 | 380 | 350 | 351 | 207,000 |
1984/02/18 | 357 | 360 | 350 | 360 | 159,000 |
1984/02/17 | 372 | 390 | 357 | 362 | 429,000 |
1984/02/16 | 353 | 369 | 353 | 369 | 469,000 |
1984/02/15 | 345 | 353 | 342 | 353 | 380,000 |
1984/02/14 | 337 | 348 | 337 | 340 | 385,000 |
1984/02/13 | 315 | 335 | 315 | 335 | 78,000 |
1984/02/10 | 315 | 320 | 315 | 320 | 55,000 |
1984/02/09 | 315 | 315 | 315 | 315 | 2,000 |
1984/02/08 | 310 | 315 | 310 | 315 | 20,000 |
1984/02/07 | 310 | 310 | 310 | 310 | 4,000 |
1984/02/06 | 310 | 310 | 309 | 310 | 12,000 |
1984/02/04 | 310 | 310 | 310 | 310 | 3,000 |
1984/02/03 | 310 | 310 | 310 | 310 | 3,000 |
1984/02/02 | 310 | 310 | 310 | 310 | 1,000 |
1984/02/01 | 315 | 315 | 315 | 315 | 6,000 |
1984/01/31 | 320 | 320 | 320 | 320 | 4,000 |
1984/01/30 | 320 | 320 | 320 | 320 | 6,000 |
1984/01/27 | 319 | 319 | 315 | 315 | 83,000 |
1984/01/25 | 320 | 320 | 320 | 320 | 1,000 |
1984/01/24 | 320 | 320 | 320 | 320 | 1,000 |
1984/01/23 | 315 | 315 | 315 | 315 | 10,000 |
1984/01/20 | 325 | 325 | 325 | 325 | 10,000 |
1984/01/18 | 329 | 335 | 327 | 331 | 45,000 |
1984/01/17 | 316 | 329 | 315 | 329 | 59,000 |
1984/01/13 | 312 | 315 | 310 | 315 | 6,000 |
1984/01/12 | 315 | 315 | 312 | 312 | 5,000 |
1984/01/11 | 316 | 316 | 310 | 315 | 127,000 |
1984/01/10 | 316 | 316 | 316 | 316 | 2,000 |
1984/01/09 | 316 | 316 | 316 | 316 | 1,000 |
1984/01/07 | 315 | 315 | 315 | 315 | 4,000 |
1984/01/06 | 313 | 314 | 313 | 314 | 6,000 |
1984/01/05 | 322 | 323 | 313 | 313 | 32,000 |
1984/01/04 | 320 | 320 | 320 | 320 | 2,000 |