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 |
---|---|---|---|---|---|
2003/12/30 | 172 | 178 | 170 | 173 | 98,000 |
2003/12/29 | 165 | 175 | 164 | 165 | 138,000 |
2003/12/26 | 160 | 165 | 159 | 164 | 69,000 |
2003/12/25 | 159 | 164 | 159 | 159 | 117,000 |
2003/12/24 | 157 | 160 | 156 | 159 | 66,000 |
2003/12/22 | 157 | 160 | 157 | 160 | 92,000 |
2003/12/19 | 160 | 163 | 160 | 162 | 66,000 |
2003/12/18 | 160 | 160 | 159 | 160 | 54,000 |
2003/12/17 | 164 | 164 | 158 | 158 | 64,000 |
2003/12/16 | 163 | 163 | 161 | 161 | 60,000 |
2003/12/15 | 164 | 166 | 163 | 165 | 87,000 |
2003/12/12 | 163 | 164 | 161 | 162 | 189,000 |
2003/12/11 | 165 | 166 | 161 | 161 | 109,000 |
2003/12/10 | 166 | 170 | 165 | 165 | 231,000 |
2003/12/09 | 170 | 170 | 168 | 169 | 59,000 |
2003/12/08 | 168 | 170 | 168 | 170 | 61,000 |
2003/12/05 | 170 | 171 | 169 | 170 | 80,000 |
2003/12/04 | 170 | 170 | 169 | 170 | 74,000 |
2003/12/03 | 173 | 173 | 168 | 171 | 95,000 |
2003/12/02 | 172 | 172 | 169 | 170 | 24,000 |
2003/12/01 | 166 | 172 | 166 | 171 | 202,000 |
2003/11/28 | 175 | 175 | 169 | 170 | 142,000 |
2003/11/27 | 175 | 178 | 171 | 171 | 75,000 |
2003/11/26 | 171 | 173 | 171 | 172 | 24,000 |
2003/11/25 | 175 | 178 | 172 | 174 | 57,000 |
2003/11/21 | 167 | 173 | 167 | 172 | 43,000 |
2003/11/20 | 162 | 167 | 162 | 166 | 63,000 |
2003/11/19 | 163 | 164 | 160 | 164 | 97,000 |
2003/11/18 | 165 | 167 | 160 | 167 | 190,000 |
2003/11/17 | 175 | 179 | 170 | 170 | 420,000 |
2003/11/14 | 183 | 183 | 178 | 181 | 45,000 |
2003/11/13 | 183 | 184 | 178 | 181 | 95,000 |
2003/11/12 | 184 | 188 | 180 | 182 | 100,000 |
2003/11/11 | 186 | 190 | 181 | 186 | 114,000 |
2003/11/10 | 193 | 195 | 190 | 190 | 75,000 |
2003/11/07 | 194 | 195 | 193 | 194 | 22,000 |
2003/11/06 | 195 | 197 | 193 | 194 | 30,000 |
2003/11/05 | 201 | 201 | 195 | 197 | 26,000 |
2003/11/04 | 199 | 202 | 198 | 201 | 26,000 |
2003/10/31 | 201 | 201 | 196 | 196 | 42,000 |
2003/10/30 | 195 | 199 | 195 | 199 | 27,000 |
2003/10/29 | 196 | 200 | 195 | 196 | 60,000 |
2003/10/28 | 190 | 197 | 190 | 196 | 44,000 |
2003/10/27 | 191 | 194 | 190 | 190 | 81,000 |
2003/10/24 | 193 | 195 | 190 | 190 | 152,000 |
2003/10/23 | 196 | 200 | 190 | 191 | 188,000 |
2003/10/22 | 201 | 202 | 199 | 199 | 147,000 |
2003/10/21 | 203 | 203 | 201 | 202 | 140,000 |
2003/10/20 | 203 | 203 | 201 | 202 | 99,000 |
2003/10/17 | 203 | 204 | 202 | 202 | 49,000 |
2003/10/16 | 205 | 205 | 202 | 202 | 94,000 |
2003/10/15 | 205 | 205 | 201 | 205 | 67,000 |
2003/10/14 | 208 | 209 | 205 | 206 | 52,000 |
2003/10/10 | 207 | 209 | 206 | 209 | 49,000 |
2003/10/09 | 207 | 208 | 204 | 207 | 57,000 |
2003/10/08 | 208 | 208 | 205 | 206 | 44,000 |
2003/10/07 | 207 | 208 | 203 | 203 | 112,000 |
2003/10/06 | 209 | 211 | 208 | 208 | 82,000 |
2003/10/03 | 210 | 210 | 205 | 210 | 53,000 |
2003/10/02 | 210 | 212 | 206 | 209 | 78,000 |
2003/10/01 | 209 | 214 | 208 | 208 | 75,000 |
2003/09/30 | 213 | 213 | 207 | 210 | 65,000 |
2003/09/29 | 215 | 215 | 201 | 214 | 102,000 |
2003/09/26 | 213 | 217 | 211 | 214 | 43,000 |
2003/09/25 | 225 | 225 | 211 | 214 | 99,000 |
2003/09/24 | 225 | 233 | 221 | 223 | 332,000 |
2003/09/22 | 217 | 225 | 215 | 220 | 239,000 |
2003/09/19 | 214 | 216 | 213 | 215 | 76,000 |
2003/09/18 | 217 | 217 | 215 | 215 | 35,000 |
2003/09/17 | 215 | 217 | 215 | 216 | 115,000 |
2003/09/16 | 214 | 215 | 212 | 214 | 71,000 |
2003/09/12 | 212 | 212 | 210 | 212 | 150,000 |
2003/09/11 | 211 | 212 | 209 | 209 | 99,000 |
2003/09/10 | 215 | 215 | 211 | 213 | 69,000 |
2003/09/09 | 214 | 215 | 210 | 211 | 145,000 |
2003/09/08 | 214 | 217 | 214 | 214 | 50,000 |
2003/09/05 | 215 | 219 | 214 | 214 | 71,000 |
2003/09/04 | 216 | 216 | 215 | 216 | 82,000 |
2003/09/03 | 216 | 217 | 215 | 216 | 53,000 |
2003/09/02 | 219 | 219 | 215 | 216 | 53,000 |
2003/09/01 | 218 | 220 | 217 | 219 | 60,000 |
2003/08/29 | 218 | 219 | 214 | 216 | 67,000 |
2003/08/28 | 216 | 220 | 215 | 217 | 73,000 |
2003/08/27 | 217 | 226 | 217 | 218 | 241,000 |
2003/08/26 | 220 | 222 | 215 | 219 | 77,000 |
2003/08/25 | 218 | 228 | 215 | 215 | 237,000 |
2003/08/22 | 222 | 228 | 220 | 221 | 295,000 |
2003/08/21 | 224 | 224 | 218 | 223 | 326,000 |
2003/08/20 | 215 | 228 | 214 | 224 | 483,000 |
2003/08/19 | 203 | 210 | 200 | 206 | 144,000 |
2003/08/18 | 204 | 204 | 198 | 200 | 57,000 |
2003/08/15 | 200 | 200 | 198 | 199 | 52,000 |
2003/08/14 | 198 | 198 | 195 | 198 | 67,000 |
2003/08/13 | 196 | 202 | 195 | 199 | 81,000 |
2003/08/12 | 191 | 198 | 191 | 195 | 77,000 |
2003/08/11 | 194 | 195 | 192 | 192 | 36,000 |
2003/08/08 | 194 | 200 | 193 | 194 | 100,000 |
2003/08/07 | 193 | 200 | 191 | 193 | 56,000 |
2003/08/06 | 191 | 195 | 191 | 193 | 42,000 |
2003/08/05 | 200 | 200 | 192 | 194 | 53,000 |
2003/08/04 | 214 | 214 | 201 | 203 | 152,000 |
2003/08/01 | 192 | 200 | 191 | 200 | 95,000 |
2003/07/31 | 191 | 193 | 188 | 190 | 55,000 |
2003/07/30 | 192 | 196 | 190 | 195 | 72,000 |
2003/07/29 | 187 | 193 | 185 | 192 | 103,000 |
2003/07/28 | 192 | 192 | 185 | 187 | 106,000 |
2003/07/25 | 187 | 188 | 185 | 185 | 57,000 |
2003/07/24 | 186 | 190 | 182 | 187 | 57,000 |
2003/07/23 | 190 | 193 | 186 | 187 | 46,000 |
2003/07/22 | 190 | 190 | 183 | 185 | 48,000 |
2003/07/18 | 175 | 189 | 170 | 183 | 116,000 |
2003/07/17 | 195 | 198 | 177 | 182 | 190,000 |
2003/07/16 | 200 | 201 | 196 | 197 | 146,000 |
2003/07/15 | 204 | 214 | 202 | 209 | 258,000 |
2003/07/14 | 200 | 203 | 195 | 198 | 194,000 |
2003/07/11 | 206 | 206 | 201 | 203 | 78,000 |
2003/07/10 | 210 | 210 | 205 | 205 | 101,000 |
2003/07/09 | 208 | 208 | 202 | 206 | 147,000 |
2003/07/08 | 208 | 210 | 206 | 208 | 114,000 |
2003/07/07 | 210 | 215 | 210 | 213 | 91,000 |
2003/07/04 | 220 | 220 | 209 | 212 | 133,000 |
2003/07/03 | 220 | 222 | 215 | 215 | 206,000 |
2003/07/02 | 220 | 224 | 218 | 220 | 212,000 |
2003/07/01 | 217 | 220 | 209 | 217 | 240,000 |
2003/06/30 | 215 | 218 | 211 | 217 | 175,000 |
2003/06/27 | 209 | 217 | 209 | 215 | 142,000 |
2003/06/26 | 211 | 213 | 202 | 209 | 245,000 |
2003/06/25 | 202 | 215 | 201 | 211 | 256,000 |
2003/06/24 | 203 | 218 | 203 | 207 | 223,000 |
2003/06/23 | 220 | 222 | 217 | 217 | 190,000 |
2003/06/20 | 216 | 224 | 216 | 216 | 204,000 |
2003/06/19 | 223 | 227 | 216 | 223 | 280,000 |
2003/06/18 | 217 | 219 | 210 | 218 | 400,000 |
2003/06/17 | 245 | 245 | 214 | 218 | 573,000 |
2003/06/16 | 235 | 245 | 228 | 243 | 433,000 |
2003/06/13 | 232 | 235 | 225 | 234 | 708,000 |
2003/06/12 | 245 | 250 | 235 | 235 | 654,000 |
2003/06/11 | 258 | 268 | 245 | 250 | 1,391,000 |
2003/06/10 | 233 | 262 | 229 | 252 | 3,452,000 |
2003/06/09 | 233 | 238 | 226 | 235 | 521,000 |
2003/06/06 | 235 | 238 | 225 | 235 | 792,000 |
2003/06/05 | 216 | 235 | 215 | 233 | 1,955,000 |
2003/06/04 | 208 | 230 | 200 | 222 | 3,428,000 |
2003/06/03 | 174 | 199 | 169 | 198 | 1,364,000 |
2003/06/02 | 171 | 175 | 171 | 171 | 136,000 |
2003/05/30 | 174 | 179 | 171 | 176 | 615,000 |
2003/05/29 | 155 | 189 | 154 | 174 | 1,490,000 |
2003/05/28 | 153 | 153 | 150 | 150 | 66,000 |
2003/05/27 | 153 | 154 | 149 | 151 | 61,000 |
2003/05/26 | 151 | 153 | 151 | 152 | 56,000 |
2003/05/23 | 149 | 152 | 149 | 150 | 68,000 |
2003/05/22 | 149 | 152 | 149 | 152 | 16,000 |
2003/05/21 | 150 | 151 | 148 | 148 | 61,000 |
2003/05/20 | 150 | 150 | 147 | 148 | 27,000 |
2003/05/19 | 151 | 151 | 148 | 150 | 35,000 |
2003/05/16 | 150 | 152 | 150 | 151 | 33,000 |
2003/05/15 | 150 | 151 | 150 | 151 | 41,000 |
2003/05/14 | 148 | 150 | 148 | 149 | 83,000 |
2003/05/13 | 151 | 153 | 148 | 148 | 90,000 |
2003/05/12 | 148 | 149 | 146 | 149 | 47,000 |
2003/05/09 | 144 | 146 | 143 | 146 | 110,000 |
2003/05/08 | 148 | 150 | 140 | 141 | 309,000 |
2003/05/07 | 156 | 157 | 150 | 150 | 73,000 |
2003/05/06 | 154 | 158 | 153 | 156 | 30,000 |
2003/05/02 | 155 | 155 | 151 | 153 | 10,000 |
2003/05/01 | 148 | 154 | 148 | 154 | 24,000 |
2003/04/30 | 148 | 151 | 148 | 148 | 16,000 |
2003/04/28 | 150 | 150 | 146 | 146 | 45,000 |
2003/04/25 | 151 | 152 | 147 | 147 | 43,000 |
2003/04/24 | 152 | 153 | 151 | 151 | 51,000 |
2003/04/23 | 160 | 162 | 156 | 156 | 94,000 |
2003/04/22 | 163 | 163 | 161 | 161 | 174,000 |
2003/04/21 | 149 | 165 | 149 | 165 | 264,000 |
2003/04/18 | 149 | 150 | 148 | 150 | 42,000 |
2003/04/17 | 144 | 148 | 144 | 148 | 19,000 |
2003/04/16 | 150 | 150 | 145 | 145 | 61,000 |
2003/04/15 | 147 | 150 | 145 | 150 | 25,000 |
2003/04/14 | 150 | 150 | 145 | 147 | 43,000 |
2003/04/11 | 147 | 150 | 147 | 147 | 39,000 |
2003/04/10 | 148 | 150 | 147 | 148 | 39,000 |
2003/04/09 | 150 | 150 | 147 | 150 | 34,000 |
2003/04/08 | 150 | 150 | 147 | 149 | 41,000 |
2003/04/07 | 150 | 150 | 147 | 149 | 27,000 |
2003/04/04 | 152 | 152 | 146 | 148 | 32,000 |
2003/04/03 | 154 | 154 | 149 | 152 | 17,000 |
2003/04/02 | 146 | 150 | 146 | 150 | 37,000 |
2003/04/01 | 150 | 150 | 146 | 148 | 28,000 |
2003/03/31 | 160 | 160 | 152 | 152 | 15,000 |
2003/03/28 | 161 | 161 | 156 | 160 | 24,000 |
2003/03/27 | 160 | 165 | 160 | 160 | 58,000 |
2003/03/26 | 155 | 159 | 152 | 158 | 50,000 |
2003/03/25 | 154 | 158 | 153 | 156 | 51,000 |
2003/03/24 | 152 | 158 | 151 | 158 | 80,000 |
2003/03/20 | 152 | 152 | 147 | 149 | 16,000 |
2003/03/19 | 147 | 147 | 146 | 147 | 22,000 |
2003/03/18 | 147 | 150 | 146 | 147 | 25,000 |
2003/03/17 | 153 | 154 | 146 | 146 | 23,000 |
2003/03/14 | 154 | 154 | 148 | 148 | 172,000 |
2003/03/13 | 147 | 154 | 147 | 147 | 27,000 |
2003/03/12 | 146 | 147 | 145 | 147 | 8,000 |
2003/03/11 | 150 | 155 | 145 | 146 | 46,000 |
2003/03/10 | 151 | 151 | 149 | 150 | 38,000 |
2003/03/07 | 164 | 164 | 156 | 157 | 68,000 |
2003/03/06 | 163 | 166 | 160 | 164 | 73,000 |
2003/03/05 | 161 | 165 | 161 | 164 | 31,000 |
2003/03/04 | 168 | 168 | 151 | 166 | 212,000 |
2003/03/03 | 163 | 178 | 161 | 168 | 609,000 |
2003/02/28 | 153 | 165 | 150 | 161 | 110,000 |
2003/02/27 | 153 | 153 | 150 | 153 | 32,000 |
2003/02/26 | 148 | 150 | 148 | 149 | 25,000 |
2003/02/25 | 154 | 156 | 150 | 152 | 57,000 |
2003/02/24 | 154 | 156 | 145 | 155 | 43,000 |
2003/02/21 | 153 | 156 | 149 | 152 | 52,000 |
2003/02/20 | 154 | 155 | 154 | 155 | 22,000 |
2003/02/19 | 156 | 156 | 153 | 153 | 29,000 |
2003/02/18 | 159 | 160 | 151 | 156 | 128,000 |
2003/02/17 | 157 | 158 | 153 | 154 | 66,000 |
2003/02/14 | 158 | 158 | 151 | 152 | 73,000 |
2003/02/13 | 151 | 160 | 147 | 160 | 78,000 |
2003/02/12 | 150 | 151 | 145 | 149 | 36,000 |
2003/02/10 | 140 | 150 | 140 | 150 | 48,000 |
2003/02/07 | 140 | 142 | 140 | 142 | 34,000 |
2003/02/06 | 142 | 143 | 141 | 143 | 30,000 |
2003/02/05 | 138 | 141 | 138 | 138 | 34,000 |
2003/02/04 | 141 | 143 | 139 | 141 | 20,000 |
2003/02/03 | 142 | 142 | 135 | 141 | 47,000 |
2003/01/31 | 141 | 145 | 138 | 138 | 96,000 |
2003/01/30 | 143 | 143 | 139 | 139 | 20,000 |
2003/01/29 | 142 | 145 | 138 | 145 | 33,000 |
2003/01/28 | 149 | 149 | 142 | 145 | 204,000 |
2003/01/27 | 150 | 152 | 148 | 148 | 185,000 |
2003/01/24 | 150 | 151 | 148 | 150 | 59,000 |
2003/01/23 | 146 | 151 | 146 | 150 | 125,000 |
2003/01/22 | 148 | 149 | 144 | 146 | 86,000 |
2003/01/21 | 146 | 150 | 145 | 150 | 122,000 |
2003/01/20 | 144 | 149 | 144 | 147 | 101,000 |
2003/01/17 | 146 | 150 | 144 | 144 | 37,000 |
2003/01/16 | 148 | 150 | 147 | 147 | 49,000 |
2003/01/15 | 142 | 150 | 141 | 148 | 57,000 |
2003/01/14 | 142 | 142 | 140 | 142 | 25,000 |
2003/01/10 | 135 | 142 | 135 | 142 | 70,000 |
2003/01/09 | 134 | 139 | 134 | 139 | 17,000 |
2003/01/08 | 137 | 138 | 137 | 137 | 48,000 |
2003/01/07 | 142 | 142 | 134 | 135 | 20,000 |
2003/01/06 | 136 | 143 | 136 | 141 | 30,000 |