日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 779 779 770 773 7,000
1994/12/29 780 780 772 780 16,000
1994/12/28 789 789 775 780 46,000
1994/12/27 770 775 766 775 65,000
1994/12/26 730 755 730 755 111,000
1994/12/22 720 722 715 720 201,000
1994/12/21 720 720 710 710 42,000
1994/12/20 720 720 710 720 19,000
1994/12/19 705 720 705 716 14,000
1994/12/16 715 715 706 714 27,000
1994/12/15 705 705 695 700 73,000
1994/12/14 725 725 690 695 85,000
1994/12/13 741 741 723 725 48,000
1994/12/12 753 755 740 742 45,000
1994/12/09 753 755 753 753 40,000
1994/12/08 743 743 741 743 25,000
1994/12/07 770 770 750 770 18,000
1994/12/06 770 780 770 771 14,000
1994/12/05 767 778 765 778 17,000
1994/12/02 765 768 755 768 57,000
1994/12/01 750 755 740 755 41,000
1994/11/30 735 755 735 755 33,000
1994/11/29 735 738 731 738 21,000
1994/11/28 740 741 730 735 27,000
1994/11/25 724 739 722 729 48,000
1994/11/24 749 749 732 734 53,000
1994/11/22 764 764 755 755 28,000
1994/11/21 761 768 761 764 8,000
1994/11/18 785 785 755 755 24,000
1994/11/17 775 775 770 775 66,000
1994/11/16 780 782 770 775 61,000
1994/11/15 769 775 769 770 76,000
1994/11/14 757 765 749 765 69,000
1994/11/11 759 760 752 757 208,000
1994/11/10 784 784 750 769 71,000
1994/11/09 795 800 785 785 66,000
1994/11/08 802 810 797 800 66,000
1994/11/07 815 815 802 805 58,000
1994/11/04 815 829 815 815 64,000
1994/11/02 841 841 825 825 43,000
1994/11/01 844 844 839 840 33,000
1994/10/31 850 850 840 840 60,000
1994/10/28 844 850 844 844 42,000
1994/10/27 869 870 850 852 17,000
1994/10/26 870 880 860 880 25,000
1994/10/25 885 885 870 870 99,000
1994/10/24 884 890 884 887 20,000
1994/10/21 886 891 881 882 60,000
1994/10/20 895 895 881 882 54,000
1994/10/19 900 900 890 898 76,000
1994/10/18 914 914 909 910 20,000
1994/10/17 896 910 895 909 42,000
1994/10/14 910 910 903 910 81,000
1994/10/13 909 918 906 906 40,000
1994/10/12 910 910 906 909 46,000
1994/10/11 905 910 905 905 30,000
1994/10/07 900 910 895 910 63,000
1994/10/06 905 905 900 900 33,000
1994/10/05 905 910 900 904 36,000
1994/10/04 910 910 890 890 17,000
1994/10/03 910 910 910 910 109,000
1994/09/30 925 925 905 924 27,000
1994/09/29 905 905 900 905 20,000
1994/09/28 890 910 890 910 37,000
1994/09/27 877 896 877 896 33,000
1994/09/26 893 893 890 891 28,000
1994/09/22 910 910 891 893 27,000
1994/09/21 891 914 891 910 22,000
1994/09/20 900 905 890 890 107,000
1994/09/19 911 915 908 910 25,000
1994/09/16 918 918 910 910 30,000
1994/09/14 912 935 912 934 45,000
1994/09/13 928 928 910 917 16,000
1994/09/12 921 930 916 929 43,000
1994/09/09 924 924 910 920 57,000
1994/09/08 920 929 920 920 50,000
1994/09/07 940 940 918 918 50,000
1994/09/06 941 946 939 945 9,000
1994/09/05 965 965 946 946 31,000
1994/09/02 930 955 930 955 120,000
1994/09/01 930 945 930 930 70,000
1994/08/31 929 929 926 929 11,000
1994/08/30 934 934 925 929 29,000
1994/08/29 930 935 930 935 20,000
1994/08/26 929 929 918 925 6,000
1994/08/25 920 925 920 920 48,000
1994/08/24 920 925 920 925 16,000
1994/08/23 917 922 916 920 23,000
1994/08/22 928 928 922 922 11,000
1994/08/19 920 922 920 922 35,000
1994/08/18 935 935 922 922 43,000
1994/08/17 933 935 931 933 33,000
1994/08/16 932 940 931 935 37,000
1994/08/15 930 933 930 932 14,000
1994/08/12 939 945 932 932 46,000
1994/08/11 941 950 938 939 30,000
1994/08/10 969 969 941 941 37,000
1994/08/09 940 960 936 959 1,384,000
1994/08/08 931 941 931 935 34,000
1994/08/05 950 950 941 941 13,000
1994/08/04 960 960 942 960 29,000
1994/08/03 949 949 940 940 26,000
1994/08/02 933 941 931 941 1,329,000
1994/08/01 940 940 910 910 43,000
1994/07/29 950 951 932 936 80,000
1994/07/28 950 960 950 950 9,000
1994/07/27 969 969 950 960 35,000
1994/07/26 960 960 950 950 41,000
1994/07/25 960 966 960 960 37,000
1994/07/22 970 970 961 965 16,000
1994/07/21 973 980 961 961 54,000
1994/07/20 990 990 973 973 33,000
1994/07/19 976 989 975 989 43,000
1994/07/18 989 989 976 976 16,000
1994/07/15 991 991 972 985 44,000
1994/07/14 971 971 970 971 11,000
1994/07/13 972 980 970 970 20,000
1994/07/12 979 987 970 971 27,000
1994/07/11 990 990 980 980 19,000
1994/07/08 981 990 980 990 38,000
1994/07/07 989 989 982 983 12,000
1994/07/06 989 1,000 981 999 32,000
1994/07/05 992 1,000 992 999 20,000
1994/07/04 1,000 1,000 993 999 12,000
1994/07/01 991 991 981 991 20,000
1994/06/30 990 1,000 985 990 42,000
1994/06/29 991 1,000 988 990 19,000
1994/06/28 1,010 1,020 992 1,000 53,000
1994/06/27 1,020 1,020 990 990 20,000
1994/06/24 1,020 1,020 1,000 1,020 44,000
1994/06/23 1,010 1,030 1,000 1,010 49,000
1994/06/22 1,000 1,020 999 1,020 56,000
1994/06/21 1,030 1,040 1,020 1,040 157,000
1994/06/20 1,020 1,040 1,000 1,030 34,000
1994/06/17 1,030 1,030 1,000 1,020 61,000
1994/06/16 1,030 1,040 1,020 1,030 67,000
1994/06/15 1,020 1,030 1,010 1,030 91,000
1994/06/14 1,010 1,030 1,010 1,020 90,000
1994/06/13 1,010 1,020 1,010 1,020 52,000
1994/06/10 1,000 1,020 1,000 1,020 30,000
1994/06/09 1,020 1,020 1,000 1,020 25,000
1994/06/08 990 990 980 980 31,000
1994/06/07 990 990 985 990 21,000
1994/06/06 1,020 1,020 985 1,000 33,000
1994/06/03 1,010 1,020 993 1,000 45,000
1994/06/02 999 1,030 992 1,010 145,000
1994/06/01 990 990 975 989 54,000
1994/05/31 980 990 975 980 33,000
1994/05/30 995 1,000 990 990 20,000
1994/05/27 994 994 975 993 26,000
1994/05/26 979 984 972 974 106,000
1994/05/25 980 980 972 972 57,000
1994/05/24 979 980 974 980 42,000
1994/05/23 971 980 971 971 30,000
1994/05/20 980 980 975 975 64,000
1994/05/19 980 980 976 976 26,000
1994/05/18 981 982 980 980 34,000
1994/05/17 980 980 979 980 30,000
1994/05/16 980 985 980 981 42,000
1994/05/13 980 995 980 982 53,000
1994/05/12 980 985 980 985 38,000
1994/05/11 980 990 980 985 34,000
1994/05/10 979 980 970 975 39,000
1994/05/09 999 1,000 979 979 52,000
1994/05/06 990 995 990 990 47,000
1994/05/02 999 999 998 998 26,000
1994/04/28 990 1,000 990 1,000 27,000
1994/04/27 1,000 1,000 995 995 45,000
1994/04/26 1,010 1,010 1,000 1,000 31,000
1994/04/25 1,040 1,040 1,030 1,030 44,000
1994/04/22 1,050 1,050 1,020 1,030 74,000
1994/04/21 1,020 1,020 1,000 1,020 80,000
1994/04/20 1,040 1,050 1,010 1,010 92,000
1994/04/19 1,040 1,060 1,030 1,060 85,000
1994/04/18 1,030 1,040 1,010 1,030 24,000
1994/04/15 1,010 1,030 999 1,030 69,000
1994/04/14 1,030 1,030 996 996 96,000
1994/04/13 1,010 1,030 1,000 1,030 58,000
1994/04/12 1,000 1,000 985 1,000 17,000
1994/04/11 981 1,010 981 1,010 34,000
1994/04/08 985 1,000 979 991 65,000
1994/04/07 985 1,000 985 1,000 19,000
1994/04/06 999 1,000 985 985 11,000
1994/04/05 980 986 980 980 22,000
1994/04/04 994 994 980 981 25,000
1994/04/01 994 996 994 995 11,000
1994/03/31 1,000 1,010 980 988 20,000
1994/03/30 990 1,010 990 1,000 33,000
1994/03/29 1,000 1,010 1,000 1,000 12,000
1994/03/28 1,010 1,010 1,000 1,000 17,000
1994/03/25 1,000 1,020 1,000 1,000 33,000
1994/03/24 1,000 1,010 1,000 1,000 48,000
1994/03/23 1,010 1,010 1,000 1,010 39,000
1994/03/22 1,010 1,010 1,000 1,010 26,000
1994/03/18 1,020 1,030 1,010 1,010 81,000
1994/03/17 1,030 1,030 1,010 1,020 163,000
1994/03/16 1,020 1,030 1,000 1,010 57,000
1994/03/15 1,010 1,030 1,010 1,010 84,000
1994/03/14 1,050 1,050 1,000 1,030 61,000
1994/03/11 1,030 1,050 1,030 1,050 73,000
1994/03/10 1,010 1,050 1,000 1,050 43,000
1994/03/09 999 1,000 991 1,000 67,000
1994/03/08 1,000 1,010 995 1,010 71,000
1994/03/07 1,020 1,020 1,010 1,010 54,000
1994/03/04 1,010 1,020 1,010 1,020 154,000
1994/03/03 1,020 1,030 1,010 1,010 86,000
1994/03/02 1,060 1,060 1,020 1,020 29,000
1994/03/01 1,060 1,060 1,060 1,060 60,000
1994/02/28 1,040 1,070 1,040 1,070 58,000
1994/02/25 1,030 1,040 1,010 1,040 21,000
1994/02/24 1,020 1,050 1,020 1,050 18,000
1994/02/23 1,010 1,010 1,000 1,000 17,000
1994/02/22 1,010 1,020 1,000 1,010 29,000
1994/02/21 1,010 1,010 1,000 1,000 24,000
1994/02/18 1,030 1,040 1,010 1,030 43,000
1994/02/17 1,010 1,020 1,010 1,010 38,000
1994/02/16 1,020 1,030 1,010 1,010 78,000
1994/02/15 1,030 1,030 980 1,010 92,000
1994/02/14 1,070 1,070 1,030 1,050 43,000
1994/02/10 1,050 1,050 1,040 1,050 45,000
1994/02/09 1,060 1,060 1,030 1,050 162,000
1994/02/08 1,080 1,080 1,070 1,070 75,000
1994/02/07 1,080 1,080 1,050 1,070 22,000
1994/02/04 1,070 1,080 1,050 1,060 46,000
1994/02/03 1,090 1,090 1,030 1,030 87,000
1994/02/02 1,080 1,080 1,050 1,070 108,000
1994/02/01 1,110 1,120 1,080 1,080 195,000
1994/01/31 1,060 1,090 1,050 1,090 217,000
1994/01/28 989 990 989 990 33,000
1994/01/27 1,030 1,030 993 1,010 85,000
1994/01/26 970 1,010 960 1,010 97,000
1994/01/25 960 970 955 962 27,000
1994/01/24 963 963 945 950 153,000
1994/01/21 970 990 970 990 82,000
1994/01/20 980 985 969 970 167,000
1994/01/19 940 980 940 979 67,000
1994/01/18 959 959 940 950 19,000
1994/01/17 958 958 940 950 29,000
1994/01/14 940 960 940 960 55,000
1994/01/13 960 962 945 950 46,000
1994/01/12 942 950 942 950 36,000
1994/01/11 959 959 942 942 49,000
1994/01/10 879 921 879 921 83,000
1994/01/07 880 880 875 875 63,000
1994/01/06 891 895 881 881 47,000
1994/01/05 910 916 880 890 33,000
1994/01/04 891 900 890 900 5,000

このページの先頭へ