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
1997/12/30 190 190 180 180 183,000
1997/12/29 190 190 185 190 139,000
1997/12/26 201 208 190 190 180,000
1997/12/25 192 200 180 200 209,000
1997/12/24 200 205 195 195 146,000
1997/12/22 230 230 210 210 64,000
1997/12/19 245 250 230 232 51,000
1997/12/18 248 248 240 245 12,000
1997/12/17 242 250 242 248 30,000
1997/12/16 242 243 242 242 34,000
1997/12/15 238 245 238 241 37,000
1997/12/12 235 250 230 238 52,000
1997/12/11 242 243 237 237 15,000
1997/12/10 242 244 242 242 23,000
1997/12/09 241 242 235 242 33,000
1997/12/08 255 255 235 235 67,000
1997/12/05 235 238 235 235 55,000
1997/12/04 249 249 235 235 65,000
1997/12/03 250 253 248 250 24,000
1997/12/02 260 260 250 250 21,000
1997/12/01 228 242 227 240 41,000
1997/11/28 238 240 226 226 122,000
1997/11/27 244 244 235 238 139,000
1997/11/26 265 270 244 244 65,000
1997/11/25 263 268 263 265 60,000
1997/11/21 279 285 277 277 31,000
1997/11/20 275 276 275 276 36,000
1997/11/19 289 289 280 280 49,000
1997/11/18 295 295 290 293 5,000
1997/11/17 287 295 280 295 51,000
1997/11/14 284 290 284 287 58,000
1997/11/13 286 286 283 284 16,000
1997/11/12 294 296 286 286 44,000
1997/11/11 287 290 286 289 48,000
1997/11/10 280 285 275 284 48,000
1997/11/07 281 285 276 283 38,000
1997/11/06 270 276 270 276 211,000
1997/11/05 299 300 295 295 28,000
1997/11/04 296 300 296 299 17,000
1997/10/31 294 299 291 296 27,000
1997/10/30 295 295 293 295 18,000
1997/10/29 300 300 295 299 13,000
1997/10/28 289 289 288 288 22,000
1997/10/27 288 304 288 304 44,000
1997/10/24 285 290 282 282 125,000
1997/10/23 300 300 287 295 131,000
1997/10/22 288 310 288 290 95,000
1997/10/21 285 288 285 287 33,000
1997/10/20 285 295 281 281 16,000
1997/10/17 284 285 281 285 41,000
1997/10/16 282 285 282 285 10,000
1997/10/15 280 285 280 281 48,000
1997/10/14 285 285 280 283 39,000
1997/10/13 287 292 286 286 41,000
1997/10/09 286 290 286 286 11,000
1997/10/08 288 290 286 286 24,000
1997/10/07 282 289 282 289 35,000
1997/10/06 282 287 282 285 26,000
1997/10/03 285 292 280 281 31,000
1997/10/02 295 295 288 288 37,000
1997/10/01 290 295 288 295 16,000
1997/09/30 294 296 292 294 41,000
1997/09/29 299 300 280 300 73,000
1997/09/26 315 315 280 290 92,000
1997/09/25 350 351 320 320 38,000
1997/09/24 358 359 351 351 14,000
1997/09/22 353 357 351 357 21,000
1997/09/19 350 353 350 353 20,000
1997/09/18 356 356 350 354 39,000
1997/09/17 355 356 355 356 67,000
1997/09/16 355 356 355 355 31,000
1997/09/12 360 360 351 355 65,000
1997/09/11 360 365 355 355 59,000
1997/09/10 366 366 361 361 35,000
1997/09/09 365 365 365 365 14,000
1997/09/08 364 366 364 365 14,000
1997/09/05 361 364 361 364 37,000
1997/09/04 365 365 361 361 28,000
1997/09/03 363 365 360 365 20,000
1997/09/02 365 365 360 365 16,000
1997/09/01 365 365 360 360 12,000
1997/08/29 361 365 361 365 10,000
1997/08/28 369 371 360 360 39,000
1997/08/27 380 380 372 372 31,000
1997/08/26 366 380 365 380 30,000
1997/08/25 360 366 360 366 14,000
1997/08/22 370 370 360 360 28,000
1997/08/21 371 371 366 370 24,000
1997/08/20 380 380 365 365 41,000
1997/08/19 389 389 382 382 14,000
1997/08/18 379 380 379 379 9,000
1997/08/15 397 397 382 395 19,000
1997/08/14 381 396 381 395 76,000
1997/08/13 360 374 360 374 24,000
1997/08/12 370 376 360 360 110,000
1997/08/11 361 379 360 365 23,000
1997/08/08 350 357 345 357 117,000
1997/08/07 380 381 361 361 41,000
1997/08/06 385 390 380 380 23,000
1997/08/05 381 390 381 390 34,000
1997/08/04 385 391 380 381 77,000
1997/08/01 395 395 390 390 38,000
1997/07/31 408 408 385 387 70,000
1997/07/30 417 417 413 413 24,000
1997/07/29 418 418 418 418 2,000
1997/07/28 413 419 413 419 15,000
1997/07/25 418 418 409 411 44,000
1997/07/24 417 417 417 417 20,000
1997/07/23 430 430 420 420 24,000
1997/07/22 425 425 425 425 11,000
1997/07/18 419 426 415 426 50,000
1997/07/17 432 435 419 419 93,000
1997/07/16 430 435 430 432 34,000
1997/07/15 431 432 430 430 17,000
1997/07/14 432 433 430 430 73,000
1997/07/11 440 440 432 432 32,000
1997/07/10 439 449 439 449 19,000
1997/07/09 440 440 432 432 27,000
1997/07/08 431 436 431 435 23,000
1997/07/07 445 445 436 436 45,000
1997/07/04 454 458 445 445 30,000
1997/07/03 459 459 451 451 19,000
1997/07/02 456 460 450 460 52,000
1997/07/01 456 456 446 446 203,000
1997/06/30 457 459 453 455 20,000
1997/06/27 459 460 455 459 52,000
1997/06/26 459 463 456 460 236,000
1997/06/25 454 460 453 460 50,000
1997/06/24 455 456 453 454 23,000
1997/06/23 468 468 460 460 19,000
1997/06/20 470 470 459 460 42,000
1997/06/19 470 472 461 466 73,000
1997/06/18 475 475 469 469 62,000
1997/06/17 458 470 458 470 213,000
1997/06/16 453 455 450 453 10,000
1997/06/13 447 457 446 450 52,000
1997/06/12 455 457 445 445 87,000
1997/06/11 453 458 449 450 38,000
1997/06/10 446 450 443 449 58,000
1997/06/09 456 457 445 451 89,000
1997/06/06 466 466 451 451 153,000
1997/06/05 472 475 460 461 83,000
1997/06/04 469 475 465 465 41,000
1997/06/03 482 485 470 474 72,000
1997/06/02 459 477 457 477 105,000
1997/05/30 460 468 460 460 105,000
1997/05/29 477 477 455 455 103,000
1997/05/28 484 484 470 477 228,000
1997/05/27 461 494 460 482 755,000
1997/05/26 444 470 440 456 444,000
1997/05/23 441 441 433 439 126,000
1997/05/22 444 444 439 439 57,000
1997/05/21 428 458 428 445 168,000
1997/05/20 430 431 425 425 232,000
1997/05/19 425 427 424 425 125,000
1997/05/16 421 425 420 425 118,000
1997/05/15 426 428 421 421 112,000
1997/05/14 433 440 421 421 107,000
1997/05/13 433 442 433 433 69,000
1997/05/12 425 430 424 428 54,000
1997/05/09 429 429 421 425 58,000
1997/05/08 437 437 429 429 49,000
1997/05/07 441 441 437 437 37,000
1997/05/06 443 444 439 441 369,000
1997/05/02 440 440 425 433 65,000
1997/05/01 440 451 437 438 78,000
1997/04/30 426 433 425 433 84,000
1997/04/28 419 427 419 426 36,000
1997/04/25 413 423 413 415 29,000
1997/04/24 427 427 423 423 63,000
1997/04/23 435 435 421 427 134,000
1997/04/22 430 445 428 435 141,000
1997/04/21 425 430 419 419 53,000
1997/04/18 415 419 410 418 188,000
1997/04/17 419 421 416 420 28,000
1997/04/16 417 420 406 420 21,000
1997/04/15 412 418 412 417 31,000
1997/04/14 409 411 404 411 50,000
1997/04/11 411 414 410 414 23,000
1997/04/10 410 412 410 410 19,000
1997/04/09 409 413 401 410 25,000
1997/04/08 406 416 406 415 17,000
1997/04/07 439 439 406 406 48,000
1997/04/04 442 451 441 443 114,000
1997/04/03 441 446 441 441 48,000
1997/04/02 451 452 441 446 46,000
1997/04/01 450 452 449 451 356,000
1997/03/31 444 450 440 450 32,000
1997/03/28 427 440 422 440 51,000
1997/03/27 427 430 420 429 290,000
1997/03/26 425 425 425 425 12,000
1997/03/25 430 433 426 433 50,000
1997/03/24 428 435 425 430 144,000
1997/03/21 421 440 421 440 77,000
1997/03/19 415 420 415 416 41,000
1997/03/18 412 415 410 415 81,000
1997/03/17 416 420 410 410 23,000
1997/03/14 402 415 402 415 28,000
1997/03/13 405 420 405 410 78,000
1997/03/12 450 450 400 400 76,000
1997/03/11 454 457 450 450 53,000
1997/03/10 454 458 454 454 12,000
1997/03/07 454 455 454 454 10,000
1997/03/06 455 455 450 454 23,000
1997/03/05 450 460 450 450 42,000
1997/03/04 475 475 450 451 38,000
1997/03/03 472 472 460 460 32,000
1997/02/28 480 480 471 475 34,000
1997/02/27 491 491 480 480 45,000
1997/02/26 485 486 481 482 25,000
1997/02/25 490 491 480 480 31,000
1997/02/24 491 491 490 490 100,000
1997/02/21 480 481 472 478 55,000
1997/02/20 475 482 474 481 55,000
1997/02/19 475 475 475 475 10,000
1997/02/18 485 485 475 475 14,000
1997/02/17 480 496 475 475 22,000
1997/02/14 482 485 482 485 50,000
1997/02/13 471 487 470 486 48,000
1997/02/12 480 480 470 471 74,000
1997/02/10 480 490 480 480 26,000
1997/02/07 485 491 485 486 49,000
1997/02/06 490 490 486 486 14,000
1997/02/05 491 492 487 490 16,000
1997/02/04 500 500 492 500 17,000
1997/02/03 492 500 492 500 9,000
1997/01/31 497 497 486 487 10,000
1997/01/30 487 487 486 487 14,000
1997/01/29 481 485 480 482 23,000
1997/01/28 480 486 480 481 21,000
1997/01/27 503 503 486 486 25,000
1997/01/24 496 500 492 493 17,000
1997/01/23 490 505 490 505 8,000
1997/01/22 491 505 487 505 21,000
1997/01/21 487 496 487 496 9,000
1997/01/20 492 496 485 487 84,000
1997/01/17 495 506 493 496 142,000
1997/01/16 500 510 499 500 32,000
1997/01/14 488 500 485 498 61,000
1997/01/13 490 500 485 500 51,000
1997/01/10 511 520 489 494 125,000
1997/01/09 517 519 514 517 50,000
1997/01/08 523 533 520 527 64,000
1997/01/07 540 540 531 531 42,000
1997/01/06 546 546 540 540 4,000

このページの先頭へ