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 |
---|---|---|---|---|---|
1999/12/30 | 240 | 250 | 240 | 241 | 39,000 |
1999/12/29 | 240 | 248 | 240 | 241 | 40,000 |
1999/12/28 | 240 | 246 | 240 | 241 | 57,000 |
1999/12/27 | 255 | 259 | 240 | 241 | 78,000 |
1999/12/24 | 246 | 250 | 245 | 245 | 127,000 |
1999/12/22 | 249 | 250 | 245 | 246 | 54,000 |
1999/12/21 | 250 | 250 | 245 | 245 | 38,000 |
1999/12/20 | 252 | 259 | 245 | 254 | 153,000 |
1999/12/17 | 251 | 260 | 250 | 250 | 93,000 |
1999/12/16 | 256 | 260 | 250 | 250 | 100,000 |
1999/12/15 | 259 | 263 | 256 | 260 | 48,000 |
1999/12/14 | 260 | 264 | 256 | 264 | 52,000 |
1999/12/13 | 259 | 265 | 259 | 265 | 31,000 |
1999/12/10 | 257 | 265 | 254 | 265 | 89,000 |
1999/12/09 | 266 | 266 | 255 | 256 | 60,000 |
1999/12/08 | 260 | 267 | 257 | 267 | 103,000 |
1999/12/07 | 267 | 270 | 265 | 269 | 56,000 |
1999/12/06 | 271 | 275 | 271 | 272 | 79,000 |
1999/12/03 | 270 | 270 | 256 | 265 | 86,000 |
1999/12/02 | 279 | 280 | 263 | 275 | 68,000 |
1999/12/01 | 255 | 265 | 252 | 262 | 31,000 |
1999/11/30 | 257 | 259 | 250 | 255 | 78,000 |
1999/11/29 | 260 | 260 | 255 | 256 | 97,000 |
1999/11/26 | 258 | 264 | 250 | 250 | 95,000 |
1999/11/25 | 260 | 262 | 255 | 259 | 113,000 |
1999/11/24 | 256 | 261 | 256 | 261 | 92,000 |
1999/11/22 | 264 | 264 | 255 | 261 | 45,000 |
1999/11/19 | 268 | 268 | 252 | 253 | 136,000 |
1999/11/18 | 298 | 298 | 267 | 268 | 120,000 |
1999/11/17 | 240 | 275 | 240 | 275 | 172,000 |
1999/11/16 | 241 | 244 | 230 | 244 | 231,000 |
1999/11/15 | 253 | 256 | 241 | 241 | 203,000 |
1999/11/12 | 251 | 255 | 250 | 251 | 249,000 |
1999/11/11 | 260 | 260 | 250 | 251 | 114,000 |
1999/11/10 | 258 | 261 | 255 | 260 | 59,000 |
1999/11/09 | 260 | 261 | 255 | 258 | 80,000 |
1999/11/08 | 254 | 261 | 254 | 259 | 84,000 |
1999/11/05 | 260 | 266 | 252 | 252 | 102,000 |
1999/11/04 | 261 | 268 | 260 | 260 | 90,000 |
1999/11/02 | 273 | 275 | 261 | 261 | 87,000 |
1999/11/01 | 271 | 275 | 271 | 271 | 38,000 |
1999/10/29 | 279 | 279 | 273 | 274 | 34,000 |
1999/10/28 | 275 | 278 | 275 | 275 | 73,000 |
1999/10/27 | 285 | 285 | 275 | 275 | 95,000 |
1999/10/26 | 277 | 285 | 277 | 277 | 40,000 |
1999/10/25 | 275 | 285 | 271 | 276 | 45,000 |
1999/10/22 | 280 | 282 | 275 | 275 | 31,000 |
1999/10/21 | 280 | 281 | 280 | 280 | 45,000 |
1999/10/20 | 280 | 287 | 280 | 281 | 29,000 |
1999/10/19 | 281 | 281 | 279 | 280 | 47,000 |
1999/10/18 | 280 | 297 | 280 | 284 | 61,000 |
1999/10/15 | 301 | 303 | 285 | 285 | 44,000 |
1999/10/14 | 294 | 306 | 294 | 300 | 315,000 |
1999/10/13 | 280 | 291 | 280 | 291 | 90,000 |
1999/10/12 | 283 | 289 | 280 | 280 | 63,000 |
1999/10/08 | 289 | 297 | 286 | 293 | 23,000 |
1999/10/07 | 286 | 291 | 282 | 290 | 59,000 |
1999/10/06 | 291 | 292 | 287 | 287 | 25,000 |
1999/10/05 | 300 | 300 | 291 | 291 | 18,000 |
1999/10/04 | 308 | 308 | 300 | 301 | 18,000 |
1999/10/01 | 295 | 296 | 287 | 292 | 64,000 |
1999/09/30 | 286 | 291 | 285 | 290 | 91,000 |
1999/09/29 | 309 | 309 | 281 | 283 | 82,000 |
1999/09/28 | 300 | 307 | 290 | 299 | 69,000 |
1999/09/27 | 300 | 302 | 300 | 301 | 32,000 |
1999/09/24 | 305 | 315 | 305 | 310 | 127,000 |
1999/09/22 | 306 | 315 | 304 | 315 | 84,000 |
1999/09/21 | 315 | 315 | 310 | 315 | 70,000 |
1999/09/20 | 315 | 316 | 311 | 316 | 31,000 |
1999/09/17 | 310 | 316 | 305 | 316 | 41,000 |
1999/09/16 | 306 | 311 | 302 | 307 | 49,000 |
1999/09/14 | 318 | 318 | 303 | 305 | 92,000 |
1999/09/13 | 302 | 309 | 302 | 309 | 80,000 |
1999/09/10 | 319 | 325 | 309 | 310 | 121,000 |
1999/09/09 | 325 | 327 | 308 | 309 | 155,000 |
1999/09/08 | 320 | 320 | 311 | 315 | 72,000 |
1999/09/07 | 323 | 325 | 309 | 325 | 134,000 |
1999/09/06 | 335 | 335 | 328 | 328 | 68,000 |
1999/09/03 | 331 | 335 | 331 | 332 | 49,000 |
1999/09/02 | 339 | 339 | 335 | 336 | 41,000 |
1999/09/01 | 333 | 335 | 331 | 332 | 53,000 |
1999/08/31 | 337 | 337 | 332 | 332 | 89,000 |
1999/08/30 | 335 | 342 | 335 | 335 | 50,000 |
1999/08/27 | 345 | 346 | 338 | 338 | 57,000 |
1999/08/26 | 351 | 351 | 340 | 340 | 39,000 |
1999/08/25 | 359 | 359 | 340 | 351 | 36,000 |
1999/08/24 | 353 | 354 | 351 | 351 | 54,000 |
1999/08/23 | 346 | 350 | 338 | 338 | 39,000 |
1999/08/20 | 336 | 345 | 336 | 336 | 38,000 |
1999/08/19 | 335 | 338 | 335 | 335 | 41,000 |
1999/08/18 | 352 | 360 | 350 | 350 | 37,000 |
1999/08/17 | 345 | 360 | 345 | 350 | 19,000 |
1999/08/16 | 338 | 344 | 337 | 343 | 39,000 |
1999/08/13 | 348 | 348 | 338 | 340 | 20,000 |
1999/08/12 | 337 | 343 | 335 | 343 | 17,000 |
1999/08/11 | 340 | 346 | 335 | 335 | 49,000 |
1999/08/10 | 350 | 350 | 335 | 341 | 16,000 |
1999/08/09 | 335 | 340 | 335 | 336 | 52,000 |
1999/08/06 | 338 | 338 | 332 | 336 | 84,000 |
1999/08/05 | 339 | 339 | 328 | 328 | 126,000 |
1999/08/04 | 346 | 347 | 337 | 338 | 110,000 |
1999/08/03 | 355 | 355 | 335 | 340 | 206,000 |
1999/08/02 | 357 | 360 | 350 | 350 | 193,000 |
1999/07/30 | 371 | 371 | 358 | 358 | 148,000 |
1999/07/29 | 380 | 380 | 365 | 366 | 45,000 |
1999/07/28 | 356 | 366 | 356 | 365 | 74,000 |
1999/07/27 | 398 | 398 | 355 | 356 | 112,000 |
1999/07/26 | 376 | 388 | 375 | 376 | 69,000 |
1999/07/23 | 380 | 382 | 375 | 376 | 63,000 |
1999/07/22 | 391 | 394 | 382 | 387 | 50,000 |
1999/07/21 | 396 | 396 | 390 | 395 | 46,000 |
1999/07/19 | 400 | 402 | 395 | 396 | 67,000 |
1999/07/16 | 388 | 390 | 385 | 390 | 115,000 |
1999/07/15 | 395 | 400 | 382 | 382 | 88,000 |
1999/07/14 | 404 | 405 | 396 | 398 | 98,000 |
1999/07/13 | 411 | 411 | 401 | 403 | 113,000 |
1999/07/12 | 416 | 420 | 401 | 401 | 120,000 |
1999/07/09 | 411 | 415 | 400 | 414 | 93,000 |
1999/07/08 | 437 | 439 | 405 | 407 | 340,000 |
1999/07/07 | 424 | 444 | 420 | 432 | 1,124,000 |
1999/07/06 | 384 | 417 | 382 | 404 | 539,000 |
1999/07/05 | 379 | 384 | 371 | 382 | 109,000 |
1999/07/02 | 380 | 385 | 370 | 377 | 145,000 |
1999/07/01 | 371 | 371 | 355 | 355 | 233,000 |
1999/06/30 | 385 | 385 | 365 | 366 | 79,000 |
1999/06/29 | 374 | 386 | 374 | 380 | 99,000 |
1999/06/28 | 374 | 380 | 374 | 375 | 69,000 |
1999/06/25 | 370 | 370 | 358 | 360 | 127,000 |
1999/06/24 | 375 | 375 | 360 | 369 | 161,000 |
1999/06/23 | 375 | 380 | 375 | 375 | 99,000 |
1999/06/22 | 389 | 389 | 381 | 385 | 85,000 |
1999/06/21 | 387 | 400 | 385 | 390 | 92,000 |
1999/06/18 | 400 | 400 | 385 | 395 | 95,000 |
1999/06/17 | 388 | 409 | 383 | 400 | 313,000 |
1999/06/16 | 371 | 394 | 371 | 386 | 171,000 |
1999/06/15 | 371 | 380 | 370 | 370 | 154,000 |
1999/06/14 | 380 | 384 | 366 | 368 | 102,000 |
1999/06/11 | 364 | 380 | 364 | 374 | 175,000 |
1999/06/10 | 358 | 360 | 357 | 360 | 74,000 |
1999/06/09 | 353 | 365 | 350 | 357 | 132,000 |
1999/06/08 | 360 | 365 | 351 | 352 | 116,000 |
1999/06/07 | 356 | 361 | 355 | 357 | 79,000 |
1999/06/04 | 365 | 365 | 351 | 354 | 128,000 |
1999/06/03 | 373 | 380 | 358 | 360 | 161,000 |
1999/06/02 | 379 | 384 | 371 | 380 | 171,000 |
1999/06/01 | 365 | 379 | 362 | 379 | 131,000 |
1999/05/31 | 375 | 382 | 357 | 359 | 211,000 |
1999/05/28 | 370 | 390 | 364 | 388 | 295,000 |
1999/05/27 | 404 | 404 | 381 | 384 | 398,000 |
1999/05/26 | 393 | 405 | 390 | 401 | 268,000 |
1999/05/25 | 423 | 423 | 400 | 404 | 358,000 |
1999/05/24 | 420 | 433 | 407 | 428 | 721,000 |
1999/05/21 | 407 | 425 | 400 | 423 | 1,303,000 |
1999/05/20 | 400 | 409 | 391 | 407 | 374,000 |
1999/05/19 | 405 | 405 | 382 | 400 | 798,000 |
1999/05/18 | 423 | 440 | 410 | 415 | 2,387,000 |
1999/05/17 | 403 | 428 | 398 | 420 | 3,520,000 |
1999/05/14 | 360 | 406 | 355 | 395 | 4,358,000 |
1999/05/13 | 320 | 365 | 320 | 360 | 888,000 |
1999/05/12 | 325 | 329 | 318 | 318 | 78,000 |
1999/05/11 | 318 | 325 | 317 | 325 | 144,000 |
1999/05/10 | 324 | 325 | 317 | 317 | 75,000 |
1999/05/07 | 324 | 324 | 316 | 316 | 92,000 |
1999/05/06 | 327 | 327 | 315 | 325 | 50,000 |
1999/04/30 | 311 | 318 | 307 | 307 | 52,000 |
1999/04/28 | 311 | 320 | 310 | 315 | 85,000 |
1999/04/27 | 316 | 319 | 308 | 313 | 88,000 |
1999/04/26 | 316 | 319 | 310 | 313 | 68,000 |
1999/04/23 | 323 | 326 | 315 | 315 | 83,000 |
1999/04/22 | 320 | 325 | 315 | 321 | 177,000 |
1999/04/21 | 333 | 334 | 316 | 320 | 198,000 |
1999/04/20 | 330 | 336 | 326 | 332 | 412,000 |
1999/04/19 | 330 | 330 | 315 | 325 | 274,000 |
1999/04/16 | 325 | 339 | 321 | 321 | 1,090,000 |
1999/04/15 | 286 | 325 | 283 | 315 | 1,138,000 |
1999/04/14 | 286 | 299 | 285 | 286 | 227,000 |
1999/04/13 | 289 | 289 | 285 | 286 | 115,000 |
1999/04/12 | 298 | 298 | 285 | 289 | 96,000 |
1999/04/09 | 300 | 304 | 298 | 298 | 123,000 |
1999/04/08 | 293 | 300 | 290 | 295 | 173,000 |
1999/04/07 | 280 | 285 | 278 | 278 | 134,000 |
1999/04/06 | 280 | 280 | 273 | 280 | 134,000 |
1999/04/05 | 280 | 285 | 276 | 279 | 63,000 |
1999/04/02 | 280 | 280 | 276 | 276 | 185,000 |
1999/04/01 | 281 | 281 | 276 | 279 | 82,000 |
1999/03/31 | 285 | 290 | 280 | 283 | 47,000 |
1999/03/30 | 285 | 287 | 281 | 281 | 41,000 |
1999/03/29 | 301 | 301 | 283 | 283 | 42,000 |
1999/03/26 | 291 | 300 | 290 | 291 | 81,000 |
1999/03/25 | 301 | 305 | 293 | 300 | 65,000 |
1999/03/24 | 295 | 300 | 290 | 291 | 82,000 |
1999/03/23 | 300 | 308 | 295 | 295 | 149,000 |
1999/03/19 | 300 | 308 | 291 | 300 | 156,000 |
1999/03/18 | 303 | 305 | 295 | 295 | 199,000 |
1999/03/17 | 315 | 318 | 300 | 308 | 224,000 |
1999/03/16 | 307 | 310 | 305 | 310 | 204,000 |
1999/03/15 | 295 | 303 | 291 | 300 | 181,000 |
1999/03/12 | 293 | 298 | 290 | 293 | 104,000 |
1999/03/11 | 288 | 295 | 286 | 293 | 70,000 |
1999/03/10 | 287 | 290 | 284 | 290 | 69,000 |
1999/03/09 | 286 | 290 | 276 | 285 | 60,000 |
1999/03/08 | 294 | 299 | 285 | 285 | 64,000 |
1999/03/05 | 276 | 299 | 276 | 299 | 50,000 |
1999/03/04 | 280 | 285 | 275 | 276 | 29,000 |
1999/03/03 | 276 | 280 | 275 | 280 | 29,000 |
1999/03/02 | 280 | 280 | 274 | 275 | 17,000 |
1999/03/01 | 287 | 287 | 273 | 274 | 45,000 |
1999/02/26 | 279 | 279 | 273 | 273 | 72,000 |
1999/02/25 | 278 | 281 | 278 | 279 | 31,000 |
1999/02/24 | 300 | 300 | 281 | 281 | 37,000 |
1999/02/23 | 290 | 299 | 281 | 298 | 178,000 |
1999/02/22 | 280 | 290 | 280 | 290 | 36,000 |
1999/02/19 | 276 | 280 | 271 | 276 | 127,000 |
1999/02/18 | 281 | 281 | 280 | 280 | 36,000 |
1999/02/17 | 280 | 289 | 280 | 282 | 51,000 |
1999/02/16 | 276 | 280 | 275 | 280 | 74,000 |
1999/02/15 | 279 | 285 | 271 | 271 | 93,000 |
1999/02/12 | 280 | 289 | 275 | 279 | 107,000 |
1999/02/10 | 280 | 282 | 270 | 279 | 139,000 |
1999/02/09 | 282 | 285 | 279 | 279 | 94,000 |
1999/02/08 | 290 | 290 | 279 | 287 | 95,000 |
1999/02/05 | 280 | 281 | 278 | 280 | 68,000 |
1999/02/04 | 277 | 280 | 272 | 280 | 129,000 |
1999/02/03 | 282 | 295 | 277 | 281 | 133,000 |
1999/02/02 | 290 | 293 | 284 | 284 | 67,000 |
1999/02/01 | 300 | 300 | 284 | 286 | 67,000 |
1999/01/29 | 288 | 300 | 286 | 286 | 167,000 |
1999/01/28 | 295 | 300 | 288 | 288 | 65,000 |
1999/01/27 | 301 | 304 | 295 | 296 | 159,000 |
1999/01/26 | 290 | 310 | 289 | 295 | 218,000 |
1999/01/25 | 305 | 305 | 281 | 285 | 462,000 |
1999/01/22 | 321 | 321 | 305 | 305 | 292,000 |
1999/01/21 | 319 | 324 | 300 | 321 | 740,000 |
1999/01/20 | 342 | 345 | 320 | 324 | 841,000 |
1999/01/19 | 326 | 348 | 315 | 344 | 1,710,000 |
1999/01/18 | 296 | 325 | 296 | 325 | 857,000 |
1999/01/14 | 291 | 295 | 285 | 295 | 365,000 |
1999/01/13 | 265 | 299 | 263 | 291 | 315,000 |
1999/01/12 | 263 | 265 | 261 | 263 | 109,000 |
1999/01/11 | 256 | 265 | 256 | 260 | 67,000 |
1999/01/08 | 265 | 265 | 261 | 261 | 70,000 |
1999/01/07 | 256 | 265 | 256 | 265 | 52,000 |
1999/01/06 | 253 | 259 | 253 | 259 | 44,000 |
1999/01/05 | 258 | 260 | 255 | 260 | 57,000 |
1999/01/04 | 258 | 258 | 255 | 255 | 11,000 |