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 |
---|---|---|---|---|---|
1998/12/30 | 255 | 265 | 253 | 255 | 13,000 |
1998/12/29 | 269 | 269 | 255 | 255 | 26,000 |
1998/12/28 | 270 | 270 | 260 | 260 | 25,000 |
1998/12/25 | 257 | 259 | 255 | 255 | 89,000 |
1998/12/24 | 257 | 257 | 255 | 257 | 34,000 |
1998/12/22 | 255 | 256 | 254 | 256 | 69,000 |
1998/12/21 | 266 | 266 | 255 | 255 | 58,000 |
1998/12/18 | 264 | 264 | 260 | 261 | 71,000 |
1998/12/17 | 259 | 270 | 259 | 264 | 61,000 |
1998/12/16 | 278 | 278 | 252 | 252 | 121,000 |
1998/12/15 | 280 | 281 | 275 | 278 | 173,000 |
1998/12/14 | 280 | 288 | 278 | 280 | 137,000 |
1998/12/11 | 280 | 290 | 273 | 283 | 341,000 |
1998/12/10 | 271 | 276 | 266 | 275 | 43,000 |
1998/12/09 | 260 | 280 | 258 | 273 | 325,000 |
1998/12/08 | 261 | 262 | 256 | 260 | 40,000 |
1998/12/07 | 265 | 268 | 259 | 262 | 76,000 |
1998/12/04 | 250 | 266 | 249 | 261 | 267,000 |
1998/12/03 | 255 | 255 | 245 | 245 | 81,000 |
1998/12/02 | 243 | 250 | 241 | 250 | 118,000 |
1998/12/01 | 239 | 241 | 235 | 240 | 79,000 |
1998/11/30 | 244 | 245 | 234 | 240 | 65,000 |
1998/11/27 | 237 | 240 | 235 | 240 | 75,000 |
1998/11/26 | 233 | 237 | 230 | 237 | 81,000 |
1998/11/25 | 237 | 237 | 234 | 234 | 67,000 |
1998/11/24 | 235 | 238 | 230 | 237 | 71,000 |
1998/11/20 | 235 | 235 | 224 | 224 | 15,000 |
1998/11/19 | 226 | 227 | 221 | 223 | 99,000 |
1998/11/18 | 226 | 226 | 222 | 226 | 32,000 |
1998/11/17 | 230 | 233 | 225 | 225 | 48,000 |
1998/11/16 | 229 | 230 | 228 | 229 | 26,000 |
1998/11/13 | 225 | 227 | 225 | 227 | 30,000 |
1998/11/12 | 232 | 235 | 225 | 230 | 75,000 |
1998/11/11 | 221 | 235 | 221 | 235 | 55,000 |
1998/11/10 | 223 | 223 | 220 | 221 | 26,000 |
1998/11/09 | 225 | 225 | 220 | 225 | 59,000 |
1998/11/06 | 221 | 225 | 220 | 225 | 16,000 |
1998/11/05 | 227 | 228 | 225 | 225 | 87,000 |
1998/11/04 | 220 | 229 | 220 | 222 | 45,000 |
1998/11/02 | 220 | 220 | 212 | 220 | 10,000 |
1998/10/30 | 211 | 225 | 211 | 225 | 68,000 |
1998/10/29 | 212 | 215 | 210 | 210 | 25,000 |
1998/10/28 | 222 | 222 | 215 | 215 | 21,000 |
1998/10/27 | 225 | 225 | 222 | 222 | 29,000 |
1998/10/26 | 217 | 217 | 215 | 215 | 21,000 |
1998/10/23 | 219 | 220 | 216 | 218 | 36,000 |
1998/10/22 | 220 | 222 | 214 | 214 | 116,000 |
1998/10/21 | 200 | 205 | 197 | 205 | 225,000 |
1998/10/20 | 200 | 205 | 200 | 200 | 118,000 |
1998/10/19 | 201 | 202 | 197 | 200 | 150,000 |
1998/10/16 | 219 | 219 | 195 | 200 | 102,000 |
1998/10/15 | 223 | 223 | 216 | 219 | 13,000 |
1998/10/14 | 222 | 222 | 215 | 222 | 50,000 |
1998/10/13 | 230 | 230 | 223 | 223 | 28,000 |
1998/10/12 | 225 | 231 | 220 | 227 | 122,000 |
1998/10/09 | 225 | 225 | 225 | 225 | 29,000 |
1998/10/08 | 228 | 228 | 225 | 225 | 79,000 |
1998/10/07 | 225 | 228 | 225 | 226 | 98,000 |
1998/10/06 | 225 | 227 | 225 | 226 | 36,000 |
1998/10/05 | 230 | 231 | 225 | 226 | 17,000 |
1998/10/02 | 237 | 237 | 230 | 232 | 26,000 |
1998/10/01 | 243 | 243 | 234 | 234 | 20,000 |
1998/09/30 | 250 | 250 | 240 | 240 | 32,000 |
1998/09/29 | 248 | 248 | 240 | 241 | 13,000 |
1998/09/28 | 249 | 249 | 244 | 248 | 20,000 |
1998/09/25 | 238 | 250 | 235 | 250 | 18,000 |
1998/09/24 | 241 | 250 | 241 | 250 | 21,000 |
1998/09/22 | 245 | 245 | 240 | 240 | 22,000 |
1998/09/21 | 240 | 244 | 240 | 243 | 19,000 |
1998/09/18 | 238 | 245 | 238 | 240 | 30,000 |
1998/09/17 | 236 | 240 | 236 | 238 | 18,000 |
1998/09/16 | 240 | 253 | 238 | 238 | 42,000 |
1998/09/14 | 240 | 240 | 237 | 238 | 40,000 |
1998/09/11 | 230 | 239 | 230 | 238 | 153,000 |
1998/09/10 | 235 | 248 | 235 | 247 | 11,000 |
1998/09/09 | 235 | 243 | 235 | 235 | 17,000 |
1998/09/08 | 245 | 254 | 235 | 235 | 54,000 |
1998/09/07 | 238 | 255 | 238 | 240 | 41,000 |
1998/09/04 | 250 | 256 | 240 | 240 | 31,000 |
1998/09/03 | 252 | 259 | 245 | 245 | 21,000 |
1998/09/02 | 252 | 259 | 250 | 257 | 26,000 |
1998/09/01 | 238 | 252 | 235 | 252 | 40,000 |
1998/08/31 | 240 | 252 | 240 | 240 | 50,000 |
1998/08/28 | 235 | 240 | 230 | 240 | 125,000 |
1998/08/27 | 240 | 240 | 237 | 240 | 41,000 |
1998/08/26 | 241 | 241 | 240 | 240 | 31,000 |
1998/08/25 | 240 | 242 | 240 | 241 | 23,000 |
1998/08/24 | 250 | 250 | 242 | 242 | 31,000 |
1998/08/21 | 243 | 250 | 242 | 250 | 57,000 |
1998/08/20 | 252 | 252 | 240 | 243 | 99,000 |
1998/08/19 | 245 | 252 | 245 | 250 | 64,000 |
1998/08/18 | 247 | 250 | 245 | 246 | 43,000 |
1998/08/17 | 252 | 252 | 242 | 242 | 35,000 |
1998/08/14 | 249 | 249 | 245 | 247 | 70,000 |
1998/08/13 | 244 | 252 | 244 | 252 | 78,000 |
1998/08/12 | 250 | 250 | 239 | 244 | 114,000 |
1998/08/11 | 256 | 257 | 251 | 253 | 59,000 |
1998/08/10 | 263 | 263 | 256 | 263 | 20,000 |
1998/08/07 | 255 | 263 | 255 | 263 | 31,000 |
1998/08/06 | 257 | 265 | 256 | 265 | 31,000 |
1998/08/05 | 257 | 258 | 257 | 258 | 20,000 |
1998/08/04 | 272 | 272 | 258 | 261 | 93,000 |
1998/08/03 | 275 | 275 | 273 | 273 | 11,000 |
1998/07/31 | 270 | 273 | 265 | 270 | 48,000 |
1998/07/30 | 265 | 272 | 265 | 265 | 82,000 |
1998/07/29 | 265 | 270 | 265 | 270 | 15,000 |
1998/07/28 | 269 | 270 | 265 | 265 | 51,000 |
1998/07/27 | 277 | 278 | 270 | 270 | 45,000 |
1998/07/24 | 278 | 280 | 275 | 279 | 52,000 |
1998/07/23 | 281 | 282 | 280 | 282 | 47,000 |
1998/07/22 | 283 | 283 | 280 | 281 | 35,000 |
1998/07/21 | 283 | 283 | 280 | 283 | 65,000 |
1998/07/17 | 283 | 283 | 280 | 282 | 35,000 |
1998/07/16 | 271 | 275 | 271 | 275 | 21,000 |
1998/07/15 | 269 | 271 | 266 | 271 | 19,000 |
1998/07/14 | 263 | 276 | 262 | 264 | 47,000 |
1998/07/13 | 258 | 263 | 250 | 263 | 61,000 |
1998/07/10 | 261 | 265 | 253 | 253 | 131,000 |
1998/07/09 | 275 | 275 | 271 | 271 | 26,000 |
1998/07/08 | 285 | 285 | 270 | 273 | 160,000 |
1998/07/07 | 274 | 282 | 273 | 282 | 68,000 |
1998/07/06 | 282 | 282 | 273 | 273 | 50,000 |
1998/07/03 | 285 | 285 | 273 | 273 | 83,000 |
1998/07/02 | 290 | 290 | 280 | 285 | 75,000 |
1998/07/01 | 270 | 276 | 270 | 275 | 60,000 |
1998/06/30 | 261 | 270 | 261 | 270 | 30,000 |
1998/06/29 | 270 | 270 | 255 | 258 | 21,000 |
1998/06/26 | 260 | 260 | 250 | 250 | 5,000 |
1998/06/25 | 251 | 251 | 243 | 245 | 90,000 |
1998/06/24 | 257 | 258 | 250 | 250 | 13,000 |
1998/06/23 | 265 | 266 | 255 | 262 | 29,000 |
1998/06/22 | 264 | 269 | 264 | 266 | 15,000 |
1998/06/19 | 250 | 265 | 250 | 265 | 8,000 |
1998/06/18 | 255 | 260 | 245 | 246 | 24,000 |
1998/06/17 | 240 | 241 | 235 | 235 | 32,000 |
1998/06/16 | 239 | 240 | 237 | 239 | 26,000 |
1998/06/15 | 239 | 240 | 239 | 240 | 6,000 |
1998/06/12 | 239 | 240 | 235 | 236 | 81,000 |
1998/06/11 | 250 | 250 | 232 | 236 | 58,000 |
1998/06/10 | 249 | 253 | 249 | 250 | 21,000 |
1998/06/09 | 250 | 254 | 250 | 254 | 25,000 |
1998/06/08 | 250 | 255 | 250 | 255 | 19,000 |
1998/06/05 | 251 | 256 | 251 | 256 | 30,000 |
1998/06/04 | 255 | 257 | 255 | 255 | 78,000 |
1998/06/03 | 259 | 259 | 252 | 255 | 30,000 |
1998/06/02 | 270 | 270 | 260 | 260 | 33,000 |
1998/06/01 | 265 | 265 | 260 | 260 | 9,000 |
1998/05/29 | 265 | 265 | 262 | 262 | 16,000 |
1998/05/28 | 270 | 270 | 270 | 270 | 5,000 |
1998/05/27 | 278 | 279 | 270 | 270 | 63,000 |
1998/05/26 | 270 | 274 | 265 | 274 | 64,000 |
1998/05/25 | 261 | 266 | 261 | 266 | 19,000 |
1998/05/22 | 265 | 269 | 262 | 262 | 81,000 |
1998/05/21 | 250 | 256 | 243 | 250 | 65,000 |
1998/05/20 | 245 | 259 | 245 | 259 | 11,000 |
1998/05/19 | 236 | 245 | 235 | 245 | 25,000 |
1998/05/18 | 244 | 244 | 230 | 236 | 47,000 |
1998/05/15 | 250 | 251 | 245 | 245 | 46,000 |
1998/05/14 | 260 | 260 | 251 | 251 | 37,000 |
1998/05/13 | 265 | 265 | 260 | 260 | 6,000 |
1998/05/12 | 265 | 270 | 256 | 267 | 20,000 |
1998/05/11 | 251 | 265 | 251 | 265 | 13,000 |
1998/05/08 | 251 | 260 | 251 | 251 | 7,000 |
1998/05/07 | 254 | 254 | 250 | 251 | 13,000 |
1998/05/06 | 264 | 264 | 255 | 255 | 13,000 |
1998/05/01 | 266 | 266 | 250 | 253 | 14,000 |
1998/04/30 | 255 | 264 | 250 | 264 | 39,000 |
1998/04/28 | 260 | 260 | 250 | 250 | 19,000 |
1998/04/27 | 263 | 263 | 258 | 258 | 21,000 |
1998/04/24 | 258 | 260 | 258 | 258 | 17,000 |
1998/04/23 | 252 | 257 | 252 | 253 | 46,000 |
1998/04/22 | 253 | 255 | 253 | 253 | 29,000 |
1998/04/21 | 269 | 269 | 252 | 253 | 8,000 |
1998/04/20 | 251 | 254 | 250 | 254 | 63,000 |
1998/04/17 | 265 | 266 | 241 | 251 | 159,000 |
1998/04/16 | 279 | 279 | 265 | 266 | 45,000 |
1998/04/15 | 280 | 280 | 279 | 279 | 9,000 |
1998/04/14 | 280 | 280 | 280 | 280 | 4,000 |
1998/04/13 | 270 | 281 | 270 | 281 | 7,000 |
1998/04/10 | 290 | 290 | 280 | 280 | 12,000 |
1998/04/09 | 280 | 290 | 275 | 290 | 19,000 |
1998/04/08 | 270 | 290 | 270 | 284 | 22,000 |
1998/04/07 | 266 | 275 | 266 | 275 | 30,000 |
1998/04/06 | 256 | 275 | 256 | 275 | 37,000 |
1998/04/03 | 255 | 270 | 250 | 255 | 61,000 |
1998/04/02 | 280 | 280 | 251 | 255 | 62,000 |
1998/04/01 | 299 | 299 | 280 | 280 | 16,000 |
1998/03/31 | 305 | 306 | 290 | 301 | 28,000 |
1998/03/30 | 319 | 319 | 305 | 305 | 22,000 |
1998/03/27 | 320 | 320 | 308 | 310 | 33,000 |
1998/03/26 | 305 | 319 | 305 | 305 | 8,000 |
1998/03/25 | 319 | 320 | 301 | 302 | 57,000 |
1998/03/24 | 308 | 310 | 302 | 302 | 43,000 |
1998/03/23 | 325 | 325 | 310 | 310 | 77,000 |
1998/03/20 | 311 | 316 | 308 | 308 | 124,000 |
1998/03/19 | 321 | 323 | 321 | 321 | 20,000 |
1998/03/18 | 327 | 328 | 320 | 320 | 44,000 |
1998/03/17 | 321 | 328 | 321 | 325 | 62,000 |
1998/03/16 | 324 | 324 | 315 | 317 | 17,000 |
1998/03/13 | 315 | 325 | 310 | 324 | 54,000 |
1998/03/12 | 320 | 320 | 310 | 310 | 71,000 |
1998/03/11 | 310 | 320 | 310 | 320 | 41,000 |
1998/03/10 | 320 | 320 | 306 | 314 | 35,000 |
1998/03/09 | 305 | 312 | 305 | 305 | 85,000 |
1998/03/06 | 301 | 301 | 300 | 300 | 39,000 |
1998/03/05 | 310 | 310 | 300 | 301 | 23,000 |
1998/03/04 | 324 | 324 | 310 | 310 | 29,000 |
1998/03/03 | 325 | 325 | 315 | 325 | 88,000 |
1998/03/02 | 312 | 320 | 312 | 320 | 82,000 |
1998/02/27 | 298 | 299 | 291 | 295 | 71,000 |
1998/02/26 | 277 | 280 | 277 | 280 | 35,000 |
1998/02/25 | 276 | 276 | 268 | 272 | 116,000 |
1998/02/24 | 282 | 283 | 279 | 279 | 53,000 |
1998/02/23 | 282 | 283 | 281 | 281 | 48,000 |
1998/02/20 | 295 | 295 | 282 | 282 | 25,000 |
1998/02/19 | 285 | 295 | 285 | 295 | 56,000 |
1998/02/18 | 296 | 297 | 285 | 290 | 65,000 |
1998/02/17 | 290 | 294 | 290 | 291 | 15,000 |
1998/02/16 | 300 | 304 | 291 | 295 | 66,000 |
1998/02/13 | 320 | 326 | 305 | 310 | 77,000 |
1998/02/12 | 339 | 339 | 319 | 319 | 117,000 |
1998/02/10 | 300 | 320 | 300 | 320 | 97,000 |
1998/02/09 | 299 | 299 | 290 | 297 | 60,000 |
1998/02/06 | 285 | 290 | 275 | 277 | 78,000 |
1998/02/05 | 270 | 284 | 270 | 281 | 66,000 |
1998/02/04 | 284 | 284 | 273 | 275 | 35,000 |
1998/02/03 | 285 | 285 | 280 | 285 | 42,000 |
1998/02/02 | 278 | 285 | 275 | 275 | 133,000 |
1998/01/30 | 282 | 283 | 260 | 280 | 164,000 |
1998/01/29 | 310 | 310 | 286 | 286 | 169,000 |
1998/01/28 | 300 | 330 | 296 | 310 | 176,000 |
1998/01/27 | 291 | 295 | 286 | 286 | 106,000 |
1998/01/26 | 246 | 283 | 246 | 281 | 138,000 |
1998/01/23 | 242 | 243 | 233 | 241 | 86,000 |
1998/01/22 | 241 | 250 | 225 | 244 | 183,000 |
1998/01/21 | 231 | 239 | 226 | 230 | 145,000 |
1998/01/20 | 230 | 236 | 221 | 221 | 84,000 |
1998/01/19 | 234 | 236 | 220 | 228 | 167,000 |
1998/01/16 | 213 | 240 | 208 | 239 | 102,000 |
1998/01/14 | 205 | 208 | 203 | 208 | 33,000 |
1998/01/13 | 205 | 205 | 200 | 205 | 25,000 |
1998/01/12 | 201 | 205 | 198 | 205 | 41,000 |
1998/01/09 | 202 | 207 | 202 | 202 | 11,000 |
1998/01/08 | 198 | 202 | 198 | 201 | 39,000 |
1998/01/07 | 199 | 200 | 197 | 197 | 27,000 |
1998/01/06 | 198 | 200 | 190 | 200 | 38,000 |
1998/01/05 | 198 | 198 | 198 | 198 | 12,000 |