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
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

このページの先頭へ