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
2002/12/30 138 138 132 132 15,000
2002/12/27 133 141 133 138 42,000
2002/12/26 130 135 130 134 48,000
2002/12/25 126 131 126 128 72,000
2002/12/24 131 134 130 131 75,000
2002/12/20 133 135 133 135 88,000
2002/12/19 133 134 132 133 54,000
2002/12/18 135 136 133 135 37,000
2002/12/17 135 138 134 134 49,000
2002/12/16 141 141 132 133 56,000
2002/12/13 139 141 135 141 129,000
2002/12/12 137 139 137 139 37,000
2002/12/11 138 138 137 137 24,000
2002/12/10 137 139 133 138 24,000
2002/12/09 138 140 137 139 15,000
2002/12/06 137 141 137 141 26,000
2002/12/05 141 142 135 141 76,000
2002/12/04 135 140 135 140 17,000
2002/12/03 138 139 136 136 11,000
2002/12/02 142 142 137 137 22,000
2002/11/29 136 141 136 138 197,000
2002/11/28 141 141 135 137 68,000
2002/11/27 136 144 136 137 50,000
2002/11/26 144 145 136 139 34,000
2002/11/25 139 145 139 145 35,000
2002/11/22 135 137 132 137 26,000
2002/11/21 129 133 129 133 69,000
2002/11/20 125 133 125 133 85,000
2002/11/19 128 131 126 127 119,000
2002/11/18 125 131 125 130 77,000
2002/11/15 130 137 130 130 42,000
2002/11/14 133 134 127 132 127,000
2002/11/13 139 139 130 136 127,000
2002/11/12 140 142 140 142 31,000
2002/11/11 139 144 139 141 51,000
2002/11/08 143 146 143 144 26,000
2002/11/07 145 146 144 145 36,000
2002/11/06 145 146 143 145 67,000
2002/11/05 146 146 139 146 40,000
2002/11/01 147 147 136 147 71,000
2002/10/31 147 148 144 144 21,000
2002/10/30 148 149 146 147 43,000
2002/10/29 149 150 147 148 9,000
2002/10/28 150 151 148 150 39,000
2002/10/25 143 149 143 149 14,000
2002/10/24 147 147 146 146 24,000
2002/10/23 146 149 143 149 58,000
2002/10/22 152 152 148 149 36,000
2002/10/21 154 154 148 151 27,000
2002/10/18 151 153 150 152 29,000
2002/10/17 153 153 147 151 10,000
2002/10/16 150 152 148 150 36,000
2002/10/15 153 153 143 145 11,000
2002/10/11 143 150 143 147 30,000
2002/10/10 139 143 139 143 47,000
2002/10/09 140 143 138 139 119,000
2002/10/08 142 146 138 146 49,000
2002/10/07 147 150 142 142 95,000
2002/10/04 150 152 148 149 50,000
2002/10/03 154 156 150 154 61,000
2002/10/02 157 157 154 154 27,000
2002/10/01 157 158 147 148 65,000
2002/09/30 160 161 159 160 59,000
2002/09/27 155 162 155 162 122,000
2002/09/26 155 157 153 155 29,000
2002/09/25 155 157 155 156 45,000
2002/09/24 151 155 150 155 53,000
2002/09/20 149 156 149 153 32,000
2002/09/19 154 155 149 153 38,000
2002/09/18 156 156 149 153 14,000
2002/09/17 153 156 153 156 28,000
2002/09/13 157 157 150 153 112,000
2002/09/12 150 152 150 152 43,000
2002/09/11 144 153 144 149 83,000
2002/09/10 144 147 144 144 54,000
2002/09/09 141 144 141 144 57,000
2002/09/06 140 142 140 142 56,000
2002/09/05 139 141 138 140 119,000
2002/09/04 140 142 139 142 120,000
2002/09/03 146 146 141 143 146,000
2002/09/02 147 150 147 150 53,000
2002/08/30 147 150 147 148 71,000
2002/08/29 146 148 146 147 30,000
2002/08/28 148 150 146 147 41,000
2002/08/27 150 150 144 146 60,000
2002/08/26 145 150 145 146 35,000
2002/08/23 143 148 143 145 59,000
2002/08/22 143 148 143 147 35,000
2002/08/21 141 147 141 146 33,000
2002/08/20 145 146 144 145 42,000
2002/08/19 147 147 144 146 97,000
2002/08/16 145 149 142 147 107,000
2002/08/15 145 149 142 142 55,000
2002/08/14 146 148 145 145 25,000
2002/08/13 146 149 146 147 20,000
2002/08/12 150 150 146 146 62,000
2002/08/09 147 150 146 150 73,000
2002/08/08 147 150 147 147 56,000
2002/08/07 148 150 146 148 82,000
2002/08/06 150 150 147 149 68,000
2002/08/05 152 153 151 151 44,000
2002/08/02 156 158 151 153 60,000
2002/08/01 158 158 156 156 24,000
2002/07/31 153 159 153 156 42,000
2002/07/30 151 158 151 157 66,000
2002/07/29 159 159 155 155 92,000
2002/07/26 157 159 156 156 104,000
2002/07/25 160 160 157 159 75,000
2002/07/24 150 160 146 160 132,000
2002/07/23 153 158 150 154 64,000
2002/07/22 146 155 145 155 62,000
2002/07/19 148 150 148 148 50,000
2002/07/18 150 151 150 150 43,000
2002/07/17 150 150 147 147 99,000
2002/07/16 152 153 150 150 53,000
2002/07/15 152 155 152 153 46,000
2002/07/12 160 162 152 152 92,000
2002/07/11 164 168 161 161 55,000
2002/07/10 166 166 163 164 38,000
2002/07/09 167 167 162 166 85,000
2002/07/08 165 169 158 162 44,000
2002/07/05 166 167 164 165 41,000
2002/07/04 167 167 164 166 38,000
2002/07/03 153 162 153 162 59,000
2002/07/02 159 159 151 159 171,000
2002/07/01 158 161 155 156 37,000
2002/06/28 160 164 157 158 91,000
2002/06/27 158 160 156 157 79,000
2002/06/26 157 159 152 157 102,000
2002/06/25 155 162 155 158 104,000
2002/06/24 145 155 145 155 51,000
2002/06/21 148 150 144 145 35,000
2002/06/20 145 152 143 147 48,000
2002/06/19 159 159 148 148 90,000
2002/06/18 153 155 151 155 49,000
2002/06/17 157 158 151 151 119,000
2002/06/14 156 159 156 157 248,000
2002/06/13 165 167 160 160 127,000
2002/06/12 167 168 166 167 59,000
2002/06/11 165 169 165 169 209,000
2002/06/10 167 168 165 166 86,000
2002/06/07 165 170 165 170 160,000
2002/06/06 178 180 173 173 212,000
2002/06/05 183 183 178 178 142,000
2002/06/04 181 187 179 181 258,000
2002/06/03 177 180 176 179 146,000
2002/05/31 181 182 173 178 375,000
2002/05/30 182 186 180 183 721,000
2002/05/29 185 193 183 187 1,889,000
2002/05/28 165 189 164 184 1,392,000
2002/05/27 147 155 147 153 254,000
2002/05/24 141 142 140 142 71,000
2002/05/23 141 147 140 141 74,000
2002/05/22 136 145 136 140 172,000
2002/05/21 132 137 132 137 87,000
2002/05/20 130 132 129 130 73,000
2002/05/17 130 131 127 128 90,000
2002/05/16 126 129 126 128 58,000
2002/05/15 127 127 126 126 22,000
2002/05/14 126 127 125 127 40,000
2002/05/13 126 127 125 125 70,000
2002/05/10 128 128 126 126 59,000
2002/05/09 127 128 127 128 12,000
2002/05/08 126 128 126 127 32,000
2002/05/07 128 128 126 126 30,000
2002/05/02 131 131 128 129 33,000
2002/05/01 130 130 129 129 37,000
2002/04/30 132 132 130 130 47,000
2002/04/26 131 133 130 131 36,000
2002/04/25 130 132 130 131 50,000
2002/04/24 132 133 130 130 50,000
2002/04/23 131 133 131 132 43,000
2002/04/22 130 133 130 132 48,000
2002/04/19 131 133 130 131 16,000
2002/04/18 130 133 130 131 61,000
2002/04/17 133 133 131 133 45,000
2002/04/16 130 133 130 133 19,000
2002/04/15 130 131 130 131 20,000
2002/04/12 132 135 130 130 48,000
2002/04/11 133 133 131 132 34,000
2002/04/10 132 135 130 130 106,000
2002/04/09 135 138 131 132 49,000
2002/04/08 139 139 132 134 27,000
2002/04/05 135 135 135 135 14,000
2002/04/04 135 135 132 134 33,000
2002/04/03 131 135 131 135 17,000
2002/04/02 132 134 130 130 47,000
2002/04/01 144 144 132 132 61,000
2002/03/29 147 147 140 140 50,000
2002/03/28 145 147 145 145 30,000
2002/03/27 147 147 142 147 41,000
2002/03/26 146 146 142 145 41,000
2002/03/25 150 150 147 150 67,000
2002/03/22 150 151 145 147 107,000
2002/03/20 149 150 146 150 27,000
2002/03/19 144 148 143 148 36,000
2002/03/18 145 145 141 143 46,000
2002/03/15 143 143 141 143 50,000
2002/03/14 143 145 142 144 39,000
2002/03/13 149 150 142 142 49,000
2002/03/12 150 152 145 145 53,000
2002/03/11 146 151 145 150 78,000
2002/03/08 150 151 145 145 215,000
2002/03/07 154 154 146 151 64,000
2002/03/06 150 152 148 149 58,000
2002/03/05 155 157 151 152 136,000
2002/03/04 148 154 142 153 175,000
2002/03/01 145 145 140 144 102,000
2002/02/28 139 145 139 145 74,000
2002/02/27 144 144 138 144 82,000
2002/02/26 145 145 137 142 68,000
2002/02/25 145 149 143 143 47,000
2002/02/22 140 145 138 145 138,000
2002/02/21 139 147 137 147 194,000
2002/02/20 134 137 131 137 122,000
2002/02/19 134 135 131 134 68,000
2002/02/18 133 133 132 132 19,000
2002/02/15 131 134 130 131 53,000
2002/02/14 132 135 131 132 188,000
2002/02/13 134 134 131 132 71,000
2002/02/12 130 131 128 129 66,000
2002/02/08 124 130 124 129 140,000
2002/02/07 122 125 122 125 26,000
2002/02/06 122 126 122 124 53,000
2002/02/05 127 127 124 124 83,000
2002/02/04 124 127 124 127 45,000
2002/02/01 126 129 124 124 87,000
2002/01/31 124 129 124 126 55,000
2002/01/30 123 126 122 125 70,000
2002/01/29 125 130 123 130 112,000
2002/01/28 129 129 125 125 45,000
2002/01/25 123 126 123 123 143,000
2002/01/24 129 130 126 129 140,000
2002/01/23 120 129 118 126 110,000
2002/01/22 129 129 122 122 91,000
2002/01/21 121 131 121 128 181,000
2002/01/18 114 120 113 120 130,000
2002/01/17 114 116 114 114 87,000
2002/01/16 111 117 111 117 89,000
2002/01/15 119 119 111 114 179,000
2002/01/11 120 122 117 120 143,000
2002/01/10 124 125 121 121 148,000
2002/01/09 125 129 123 123 95,000
2002/01/08 132 134 125 125 83,000
2002/01/07 126 127 124 127 81,000
2002/01/04 121 126 116 122 70,000

このページの先頭へ