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 |
---|---|---|---|---|---|
1995/12/29 | 660 | 661 | 656 | 661 | 69,000 |
1995/12/28 | 664 | 674 | 660 | 661 | 210,000 |
1995/12/27 | 674 | 674 | 666 | 666 | 20,000 |
1995/12/26 | 680 | 680 | 662 | 664 | 64,000 |
1995/12/25 | 664 | 680 | 664 | 680 | 25,000 |
1995/12/22 | 670 | 674 | 670 | 674 | 51,000 |
1995/12/21 | 662 | 675 | 662 | 668 | 37,000 |
1995/12/20 | 664 | 680 | 664 | 669 | 37,000 |
1995/12/19 | 661 | 670 | 661 | 663 | 23,000 |
1995/12/18 | 660 | 670 | 660 | 670 | 35,000 |
1995/12/15 | 672 | 675 | 656 | 670 | 50,000 |
1995/12/14 | 660 | 680 | 660 | 675 | 91,000 |
1995/12/13 | 645 | 660 | 645 | 658 | 17,000 |
1995/12/12 | 653 | 663 | 653 | 655 | 46,000 |
1995/12/11 | 654 | 664 | 654 | 654 | 35,000 |
1995/12/08 | 656 | 660 | 653 | 653 | 60,000 |
1995/12/07 | 649 | 670 | 649 | 670 | 100,000 |
1995/12/06 | 642 | 656 | 642 | 648 | 142,000 |
1995/12/05 | 642 | 649 | 642 | 642 | 33,000 |
1995/12/04 | 640 | 642 | 635 | 642 | 41,000 |
1995/12/01 | 641 | 645 | 638 | 638 | 26,000 |
1995/11/30 | 635 | 648 | 635 | 641 | 21,000 |
1995/11/29 | 650 | 650 | 633 | 635 | 16,000 |
1995/11/28 | 652 | 652 | 640 | 650 | 34,000 |
1995/11/27 | 630 | 648 | 630 | 648 | 71,000 |
1995/11/24 | 615 | 630 | 615 | 630 | 31,000 |
1995/11/22 | 629 | 639 | 618 | 619 | 48,000 |
1995/11/21 | 629 | 650 | 629 | 649 | 33,000 |
1995/11/20 | 642 | 650 | 638 | 649 | 16,000 |
1995/11/17 | 650 | 650 | 628 | 645 | 36,000 |
1995/11/16 | 640 | 650 | 640 | 650 | 37,000 |
1995/11/15 | 629 | 653 | 629 | 640 | 45,000 |
1995/11/14 | 625 | 631 | 623 | 630 | 17,000 |
1995/11/13 | 621 | 625 | 620 | 625 | 21,000 |
1995/11/10 | 630 | 630 | 625 | 625 | 54,000 |
1995/11/09 | 631 | 640 | 631 | 631 | 36,000 |
1995/11/08 | 630 | 630 | 630 | 630 | 14,000 |
1995/11/07 | 630 | 650 | 630 | 630 | 23,000 |
1995/11/06 | 620 | 650 | 620 | 650 | 45,000 |
1995/11/02 | 650 | 650 | 620 | 620 | 72,000 |
1995/11/01 | 645 | 655 | 645 | 650 | 45,000 |
1995/10/31 | 645 | 646 | 645 | 645 | 27,000 |
1995/10/30 | 640 | 650 | 640 | 645 | 31,000 |
1995/10/27 | 650 | 655 | 650 | 650 | 36,000 |
1995/10/26 | 660 | 661 | 658 | 658 | 24,000 |
1995/10/25 | 670 | 670 | 661 | 670 | 24,000 |
1995/10/24 | 672 | 680 | 672 | 680 | 33,000 |
1995/10/23 | 666 | 675 | 666 | 666 | 19,000 |
1995/10/20 | 675 | 685 | 675 | 675 | 31,000 |
1995/10/19 | 681 | 689 | 675 | 675 | 40,000 |
1995/10/18 | 690 | 690 | 680 | 680 | 25,000 |
1995/10/17 | 690 | 690 | 678 | 690 | 44,000 |
1995/10/16 | 683 | 690 | 683 | 690 | 43,000 |
1995/10/13 | 680 | 694 | 675 | 683 | 95,000 |
1995/10/12 | 680 | 683 | 680 | 683 | 30,000 |
1995/10/11 | 679 | 688 | 679 | 680 | 27,000 |
1995/10/09 | 681 | 699 | 681 | 699 | 31,000 |
1995/10/06 | 670 | 685 | 670 | 677 | 21,000 |
1995/10/05 | 670 | 671 | 670 | 670 | 35,000 |
1995/10/04 | 673 | 685 | 673 | 676 | 25,000 |
1995/10/03 | 681 | 681 | 670 | 673 | 31,000 |
1995/10/02 | 680 | 688 | 680 | 685 | 40,000 |
1995/09/29 | 667 | 698 | 667 | 698 | 23,000 |
1995/09/28 | 666 | 682 | 666 | 672 | 38,000 |
1995/09/27 | 670 | 675 | 668 | 675 | 64,000 |
1995/09/26 | 665 | 670 | 665 | 668 | 46,000 |
1995/09/25 | 670 | 670 | 668 | 668 | 118,000 |
1995/09/22 | 679 | 685 | 665 | 665 | 121,000 |
1995/09/21 | 675 | 687 | 670 | 687 | 387,000 |
1995/09/20 | 735 | 735 | 700 | 700 | 249,000 |
1995/09/19 | 720 | 730 | 720 | 728 | 95,000 |
1995/09/18 | 740 | 747 | 720 | 720 | 103,000 |
1995/09/14 | 750 | 770 | 740 | 750 | 220,000 |
1995/09/13 | 720 | 748 | 715 | 740 | 232,000 |
1995/09/12 | 720 | 720 | 706 | 710 | 81,000 |
1995/09/11 | 680 | 705 | 676 | 700 | 146,000 |
1995/09/08 | 665 | 685 | 665 | 666 | 81,000 |
1995/09/07 | 670 | 670 | 665 | 667 | 16,000 |
1995/09/06 | 680 | 680 | 680 | 680 | 63,000 |
1995/09/05 | 680 | 685 | 668 | 672 | 120,000 |
1995/09/04 | 694 | 694 | 680 | 680 | 42,000 |
1995/09/01 | 678 | 685 | 672 | 684 | 26,000 |
1995/08/31 | 672 | 691 | 672 | 680 | 23,000 |
1995/08/30 | 690 | 690 | 672 | 672 | 20,000 |
1995/08/29 | 668 | 685 | 668 | 671 | 15,000 |
1995/08/28 | 684 | 684 | 675 | 675 | 18,000 |
1995/08/25 | 672 | 700 | 672 | 694 | 31,000 |
1995/08/24 | 666 | 674 | 664 | 674 | 29,000 |
1995/08/23 | 669 | 670 | 665 | 665 | 42,000 |
1995/08/22 | 661 | 680 | 661 | 679 | 40,000 |
1995/08/21 | 680 | 681 | 660 | 660 | 40,000 |
1995/08/18 | 696 | 697 | 690 | 697 | 67,000 |
1995/08/17 | 695 | 707 | 690 | 700 | 188,000 |
1995/08/16 | 720 | 720 | 688 | 695 | 307,000 |
1995/08/15 | 690 | 700 | 690 | 700 | 69,000 |
1995/08/14 | 683 | 688 | 683 | 685 | 61,000 |
1995/08/11 | 690 | 690 | 680 | 680 | 60,000 |
1995/08/10 | 671 | 693 | 670 | 684 | 125,000 |
1995/08/09 | 650 | 670 | 642 | 670 | 68,000 |
1995/08/08 | 660 | 660 | 660 | 660 | 26,000 |
1995/08/07 | 659 | 659 | 655 | 655 | 6,000 |
1995/08/04 | 654 | 680 | 654 | 660 | 24,000 |
1995/08/03 | 670 | 685 | 655 | 655 | 79,000 |
1995/08/02 | 665 | 671 | 641 | 650 | 132,000 |
1995/08/01 | 680 | 680 | 660 | 660 | 332,000 |
1995/07/31 | 692 | 692 | 670 | 679 | 600,000 |
1995/07/28 | 662 | 675 | 653 | 672 | 676,000 |
1995/07/27 | 658 | 660 | 654 | 656 | 488,000 |
1995/07/26 | 640 | 650 | 640 | 648 | 121,000 |
1995/07/25 | 640 | 650 | 640 | 640 | 69,000 |
1995/07/24 | 634 | 660 | 634 | 660 | 142,000 |
1995/07/21 | 641 | 647 | 641 | 644 | 101,000 |
1995/07/20 | 649 | 649 | 640 | 640 | 111,000 |
1995/07/19 | 655 | 660 | 651 | 657 | 186,000 |
1995/07/18 | 649 | 665 | 642 | 665 | 330,000 |
1995/07/17 | 633 | 643 | 633 | 639 | 383,000 |
1995/07/14 | 614 | 629 | 614 | 623 | 208,000 |
1995/07/13 | 615 | 623 | 614 | 614 | 224,000 |
1995/07/12 | 580 | 624 | 580 | 624 | 201,000 |
1995/07/11 | 596 | 596 | 576 | 576 | 38,000 |
1995/07/10 | 596 | 596 | 586 | 586 | 152,000 |
1995/07/07 | 550 | 575 | 549 | 566 | 236,000 |
1995/07/06 | 545 | 550 | 541 | 550 | 86,000 |
1995/07/05 | 529 | 545 | 529 | 540 | 56,000 |
1995/07/04 | 530 | 535 | 530 | 530 | 52,000 |
1995/07/03 | 545 | 545 | 530 | 530 | 39,000 |
1995/06/30 | 530 | 530 | 530 | 530 | 14,000 |
1995/06/29 | 539 | 545 | 531 | 536 | 31,000 |
1995/06/28 | 530 | 536 | 528 | 536 | 44,000 |
1995/06/27 | 539 | 550 | 536 | 536 | 266,000 |
1995/06/26 | 531 | 555 | 531 | 550 | 37,000 |
1995/06/23 | 526 | 538 | 526 | 530 | 103,000 |
1995/06/22 | 525 | 530 | 525 | 528 | 28,000 |
1995/06/21 | 522 | 540 | 522 | 525 | 157,000 |
1995/06/20 | 560 | 560 | 541 | 541 | 39,000 |
1995/06/19 | 520 | 560 | 520 | 560 | 20,000 |
1995/06/16 | 522 | 528 | 510 | 520 | 90,000 |
1995/06/15 | 513 | 515 | 502 | 502 | 116,000 |
1995/06/14 | 508 | 513 | 500 | 513 | 71,000 |
1995/06/13 | 539 | 539 | 518 | 518 | 90,000 |
1995/06/12 | 570 | 570 | 535 | 544 | 84,000 |
1995/06/09 | 570 | 580 | 570 | 574 | 56,000 |
1995/06/08 | 585 | 595 | 580 | 595 | 62,000 |
1995/06/07 | 590 | 597 | 590 | 595 | 53,000 |
1995/06/06 | 601 | 601 | 595 | 595 | 33,000 |
1995/06/05 | 601 | 611 | 601 | 601 | 8,000 |
1995/06/02 | 600 | 621 | 600 | 620 | 34,000 |
1995/06/01 | 620 | 620 | 610 | 610 | 17,000 |
1995/05/31 | 590 | 621 | 590 | 621 | 15,000 |
1995/05/30 | 601 | 601 | 600 | 600 | 56,000 |
1995/05/29 | 630 | 630 | 620 | 620 | 40,000 |
1995/05/26 | 602 | 630 | 602 | 630 | 34,000 |
1995/05/25 | 603 | 613 | 603 | 603 | 20,000 |
1995/05/24 | 601 | 603 | 601 | 603 | 25,000 |
1995/05/23 | 602 | 602 | 600 | 601 | 28,000 |
1995/05/22 | 611 | 626 | 611 | 615 | 26,000 |
1995/05/19 | 611 | 629 | 611 | 629 | 12,000 |
1995/05/18 | 630 | 631 | 630 | 630 | 17,000 |
1995/05/17 | 630 | 631 | 630 | 631 | 20,000 |
1995/05/16 | 635 | 641 | 635 | 635 | 26,000 |
1995/05/15 | 635 | 636 | 631 | 635 | 59,000 |
1995/05/12 | 636 | 636 | 630 | 630 | 8,000 |
1995/05/11 | 631 | 633 | 630 | 630 | 24,000 |
1995/05/10 | 652 | 652 | 650 | 650 | 33,000 |
1995/05/09 | 655 | 677 | 655 | 665 | 27,000 |
1995/05/08 | 669 | 670 | 663 | 663 | 58,000 |
1995/05/02 | 651 | 660 | 650 | 650 | 39,000 |
1995/05/01 | 631 | 653 | 631 | 641 | 50,000 |
1995/04/28 | 630 | 632 | 630 | 631 | 157,000 |
1995/04/27 | 645 | 645 | 637 | 639 | 43,000 |
1995/04/26 | 670 | 670 | 645 | 645 | 60,000 |
1995/04/25 | 656 | 678 | 656 | 667 | 52,000 |
1995/04/24 | 646 | 646 | 646 | 646 | 85,000 |
1995/04/21 | 636 | 660 | 636 | 645 | 97,000 |
1995/04/20 | 640 | 640 | 633 | 635 | 58,000 |
1995/04/19 | 645 | 645 | 634 | 640 | 87,000 |
1995/04/18 | 639 | 650 | 633 | 650 | 20,000 |
1995/04/17 | 650 | 660 | 630 | 630 | 36,000 |
1995/04/14 | 670 | 670 | 650 | 650 | 28,000 |
1995/04/13 | 660 | 661 | 653 | 660 | 37,000 |
1995/04/12 | 670 | 670 | 660 | 660 | 55,000 |
1995/04/10 | 645 | 660 | 645 | 660 | 21,000 |
1995/04/07 | 651 | 660 | 650 | 655 | 25,000 |
1995/04/06 | 652 | 660 | 652 | 660 | 35,000 |
1995/04/05 | 667 | 667 | 662 | 667 | 38,000 |
1995/04/04 | 667 | 677 | 650 | 667 | 40,000 |
1995/03/31 | 727 | 727 | 717 | 717 | 19,000 |
1995/03/30 | 730 | 730 | 710 | 710 | 19,000 |
1995/03/29 | 711 | 720 | 700 | 720 | 15,000 |
1995/03/27 | 666 | 677 | 666 | 668 | 25,000 |
1995/03/24 | 665 | 665 | 639 | 650 | 38,000 |
1995/03/23 | 681 | 690 | 680 | 685 | 25,000 |
1995/03/22 | 705 | 705 | 696 | 699 | 13,000 |
1995/03/20 | 699 | 701 | 699 | 699 | 26,000 |
1995/03/17 | 701 | 708 | 701 | 701 | 16,000 |
1995/03/16 | 721 | 721 | 711 | 711 | 14,000 |
1995/03/15 | 710 | 730 | 710 | 725 | 15,000 |
1995/03/14 | 751 | 751 | 720 | 720 | 16,000 |
1995/03/13 | 749 | 750 | 749 | 750 | 37,000 |
1995/03/10 | 730 | 750 | 730 | 750 | 36,000 |
1995/03/09 | 721 | 731 | 721 | 731 | 27,000 |
1995/03/08 | 716 | 721 | 715 | 720 | 15,000 |
1995/03/07 | 741 | 741 | 720 | 720 | 14,000 |
1995/03/06 | 741 | 741 | 741 | 741 | 15,000 |
1995/03/03 | 750 | 750 | 741 | 750 | 11,000 |
1995/03/02 | 755 | 755 | 745 | 745 | 19,000 |
1995/03/01 | 740 | 755 | 740 | 755 | 15,000 |
1995/02/28 | 759 | 769 | 750 | 769 | 28,000 |
1995/02/24 | 780 | 789 | 771 | 789 | 42,000 |
1995/02/23 | 780 | 780 | 750 | 780 | 30,000 |
1995/02/22 | 774 | 780 | 760 | 780 | 33,000 |
1995/02/21 | 766 | 766 | 755 | 755 | 32,000 |
1995/02/20 | 796 | 796 | 766 | 766 | 19,000 |
1995/02/17 | 805 | 805 | 786 | 786 | 89,000 |
1995/02/16 | 817 | 817 | 785 | 798 | 46,000 |
1995/02/15 | 820 | 820 | 811 | 817 | 22,000 |
1995/02/14 | 829 | 830 | 825 | 825 | 61,000 |
1995/02/13 | 837 | 837 | 825 | 830 | 45,000 |
1995/02/10 | 809 | 825 | 790 | 825 | 46,000 |
1995/02/09 | 797 | 810 | 797 | 810 | 188,000 |
1995/02/08 | 805 | 805 | 795 | 795 | 102,000 |
1995/02/07 | 815 | 815 | 805 | 805 | 56,000 |
1995/02/06 | 816 | 816 | 801 | 810 | 329,000 |
1995/02/03 | 820 | 820 | 812 | 814 | 93,000 |
1995/02/02 | 850 | 850 | 801 | 819 | 102,000 |
1995/02/01 | 866 | 866 | 840 | 840 | 114,000 |
1995/01/31 | 852 | 870 | 836 | 866 | 303,000 |
1995/01/30 | 830 | 845 | 823 | 842 | 190,000 |
1995/01/27 | 785 | 799 | 780 | 799 | 129,000 |
1995/01/26 | 815 | 815 | 765 | 765 | 116,000 |
1995/01/25 | 760 | 795 | 760 | 785 | 224,000 |
1995/01/24 | 715 | 740 | 710 | 740 | 106,000 |
1995/01/23 | 765 | 765 | 758 | 758 | 9,000 |
1995/01/20 | 769 | 769 | 758 | 758 | 39,000 |
1995/01/19 | 776 | 783 | 760 | 760 | 61,000 |
1995/01/18 | 766 | 796 | 766 | 776 | 103,000 |
1995/01/17 | 770 | 770 | 750 | 760 | 20,000 |
1995/01/13 | 750 | 752 | 750 | 752 | 8,000 |
1995/01/12 | 764 | 764 | 760 | 760 | 3,000 |
1995/01/11 | 760 | 760 | 750 | 760 | 7,000 |
1995/01/10 | 745 | 764 | 745 | 764 | 18,000 |
1995/01/09 | 750 | 750 | 741 | 741 | 9,000 |
1995/01/06 | 779 | 779 | 769 | 774 | 42,000 |
1995/01/05 | 785 | 785 | 780 | 780 | 7,000 |
1995/01/04 | 773 | 773 | 770 | 773 | 8,000 |