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 |
|---|---|---|---|---|---|
| 2005/12/30 | 461 | 462 | 444 | 457 | 191,000 |
| 2005/12/29 | 445 | 471 | 444 | 460 | 903,000 |
| 2005/12/28 | 432 | 443 | 432 | 443 | 390,000 |
| 2005/12/27 | 447 | 452 | 438 | 442 | 638,000 |
| 2005/12/26 | 446 | 457 | 444 | 454 | 1,423,000 |
| 2005/12/22 | 430 | 446 | 427 | 434 | 1,563,000 |
| 2005/12/21 | 390 | 432 | 389 | 421 | 1,696,000 |
| 2005/12/20 | 377 | 386 | 377 | 386 | 154,000 |
| 2005/12/19 | 381 | 385 | 376 | 376 | 249,000 |
| 2005/12/16 | 383 | 385 | 378 | 380 | 246,000 |
| 2005/12/15 | 385 | 386 | 380 | 380 | 323,000 |
| 2005/12/14 | 395 | 395 | 383 | 383 | 480,000 |
| 2005/12/13 | 400 | 400 | 388 | 392 | 496,000 |
| 2005/12/12 | 402 | 407 | 396 | 397 | 339,000 |
| 2005/12/09 | 400 | 409 | 399 | 402 | 281,000 |
| 2005/12/08 | 409 | 409 | 393 | 395 | 340,000 |
| 2005/12/07 | 408 | 412 | 407 | 412 | 207,000 |
| 2005/12/06 | 418 | 419 | 408 | 408 | 277,000 |
| 2005/12/05 | 416 | 417 | 411 | 414 | 369,000 |
| 2005/12/02 | 400 | 415 | 398 | 411 | 787,000 |
| 2005/12/01 | 387 | 394 | 385 | 394 | 216,000 |
| 2005/11/30 | 389 | 390 | 385 | 387 | 156,000 |
| 2005/11/29 | 385 | 390 | 385 | 388 | 161,000 |
| 2005/11/28 | 389 | 389 | 385 | 387 | 200,000 |
| 2005/11/25 | 386 | 387 | 378 | 385 | 706,000 |
| 2005/11/24 | 395 | 395 | 386 | 386 | 198,000 |
| 2005/11/22 | 399 | 399 | 391 | 395 | 139,000 |
| 2005/11/21 | 392 | 397 | 392 | 395 | 285,000 |
| 2005/11/18 | 393 | 395 | 390 | 391 | 164,000 |
| 2005/11/17 | 388 | 393 | 385 | 393 | 146,000 |
| 2005/11/16 | 380 | 388 | 376 | 387 | 148,000 |
| 2005/11/15 | 395 | 395 | 380 | 384 | 235,000 |
| 2005/11/14 | 400 | 400 | 391 | 392 | 223,000 |
| 2005/11/11 | 385 | 404 | 382 | 391 | 310,000 |
| 2005/11/10 | 391 | 391 | 379 | 385 | 259,000 |
| 2005/11/09 | 392 | 397 | 389 | 391 | 144,000 |
| 2005/11/08 | 398 | 400 | 389 | 391 | 194,000 |
| 2005/11/07 | 404 | 404 | 391 | 397 | 249,000 |
| 2005/11/04 | 400 | 406 | 395 | 399 | 359,000 |
| 2005/11/02 | 400 | 410 | 394 | 400 | 915,000 |
| 2005/11/01 | 380 | 396 | 380 | 396 | 452,000 |
| 2005/10/31 | 365 | 375 | 365 | 371 | 338,000 |
| 2005/10/28 | 363 | 364 | 355 | 364 | 324,000 |
| 2005/10/27 | 350 | 363 | 348 | 358 | 573,000 |
| 2005/10/26 | 337 | 346 | 337 | 344 | 178,000 |
| 2005/10/25 | 331 | 337 | 331 | 333 | 163,000 |
| 2005/10/24 | 334 | 336 | 331 | 331 | 155,000 |
| 2005/10/21 | 333 | 335 | 329 | 335 | 117,000 |
| 2005/10/20 | 340 | 340 | 334 | 337 | 112,000 |
| 2005/10/19 | 335 | 340 | 332 | 335 | 148,000 |
| 2005/10/18 | 338 | 341 | 334 | 335 | 150,000 |
| 2005/10/17 | 342 | 342 | 338 | 338 | 125,000 |
| 2005/10/14 | 343 | 343 | 336 | 338 | 163,000 |
| 2005/10/13 | 345 | 346 | 339 | 343 | 187,000 |
| 2005/10/12 | 345 | 348 | 342 | 344 | 221,000 |
| 2005/10/11 | 341 | 344 | 338 | 344 | 160,000 |
| 2005/10/07 | 333 | 337 | 331 | 336 | 135,000 |
| 2005/10/06 | 337 | 338 | 331 | 333 | 265,000 |
| 2005/10/05 | 345 | 345 | 337 | 342 | 222,000 |
| 2005/10/04 | 344 | 348 | 343 | 345 | 276,000 |
| 2005/10/03 | 341 | 344 | 334 | 344 | 212,000 |
| 2005/09/30 | 356 | 356 | 334 | 341 | 373,000 |
| 2005/09/29 | 350 | 354 | 346 | 354 | 325,000 |
| 2005/09/28 | 345 | 347 | 343 | 346 | 136,000 |
| 2005/09/27 | 350 | 350 | 339 | 344 | 259,000 |
| 2005/09/26 | 334 | 348 | 333 | 348 | 457,000 |
| 2005/09/22 | 331 | 332 | 328 | 330 | 215,000 |
| 2005/09/21 | 338 | 340 | 330 | 332 | 462,000 |
| 2005/09/20 | 326 | 336 | 326 | 334 | 413,000 |
| 2005/09/16 | 323 | 325 | 321 | 324 | 210,000 |
| 2005/09/15 | 322 | 322 | 319 | 322 | 202,000 |
| 2005/09/14 | 316 | 321 | 316 | 320 | 330,000 |
| 2005/09/13 | 316 | 317 | 315 | 316 | 108,000 |
| 2005/09/12 | 319 | 319 | 315 | 315 | 180,000 |
| 2005/09/09 | 318 | 319 | 315 | 316 | 227,000 |
| 2005/09/08 | 316 | 317 | 315 | 315 | 121,000 |
| 2005/09/07 | 324 | 324 | 315 | 319 | 128,000 |
| 2005/09/06 | 325 | 326 | 320 | 322 | 131,000 |
| 2005/09/05 | 324 | 324 | 320 | 324 | 116,000 |
| 2005/09/02 | 324 | 326 | 322 | 325 | 107,000 |
| 2005/09/01 | 326 | 327 | 324 | 324 | 93,000 |
| 2005/08/31 | 325 | 326 | 324 | 324 | 94,000 |
| 2005/08/30 | 325 | 327 | 325 | 325 | 149,000 |
| 2005/08/29 | 328 | 329 | 323 | 324 | 246,000 |
| 2005/08/26 | 319 | 326 | 318 | 324 | 314,000 |
| 2005/08/25 | 323 | 323 | 318 | 320 | 200,000 |
| 2005/08/24 | 318 | 324 | 318 | 323 | 137,000 |
| 2005/08/23 | 320 | 328 | 319 | 321 | 569,000 |
| 2005/08/22 | 316 | 320 | 316 | 318 | 117,000 |
| 2005/08/19 | 320 | 320 | 314 | 316 | 217,000 |
| 2005/08/18 | 320 | 322 | 318 | 318 | 174,000 |
| 2005/08/17 | 316 | 320 | 316 | 316 | 173,000 |
| 2005/08/16 | 315 | 316 | 313 | 316 | 157,000 |
| 2005/08/15 | 314 | 314 | 312 | 312 | 115,000 |
| 2005/08/12 | 316 | 316 | 312 | 312 | 133,000 |
| 2005/08/11 | 315 | 318 | 313 | 315 | 271,000 |
| 2005/08/10 | 313 | 315 | 312 | 315 | 175,000 |
| 2005/08/09 | 306 | 312 | 305 | 310 | 126,000 |
| 2005/08/08 | 298 | 307 | 295 | 305 | 251,000 |
| 2005/08/05 | 308 | 310 | 301 | 302 | 310,000 |
| 2005/08/04 | 318 | 318 | 308 | 311 | 236,000 |
| 2005/08/03 | 316 | 318 | 316 | 316 | 147,000 |
| 2005/08/02 | 323 | 323 | 317 | 317 | 184,000 |
| 2005/08/01 | 319 | 320 | 315 | 320 | 193,000 |
| 2005/07/29 | 321 | 328 | 318 | 318 | 769,000 |
| 2005/07/28 | 315 | 318 | 314 | 318 | 192,000 |
| 2005/07/27 | 312 | 315 | 312 | 315 | 196,000 |
| 2005/07/26 | 315 | 315 | 313 | 315 | 86,000 |
| 2005/07/25 | 314 | 316 | 312 | 315 | 86,000 |
| 2005/07/22 | 313 | 315 | 312 | 313 | 144,000 |
| 2005/07/21 | 320 | 320 | 315 | 316 | 158,000 |
| 2005/07/20 | 314 | 321 | 311 | 321 | 340,000 |
| 2005/07/19 | 311 | 312 | 308 | 312 | 160,000 |
| 2005/07/15 | 315 | 315 | 313 | 313 | 165,000 |
| 2005/07/14 | 314 | 316 | 313 | 315 | 151,000 |
| 2005/07/13 | 312 | 319 | 311 | 314 | 392,000 |
| 2005/07/12 | 315 | 316 | 310 | 311 | 197,000 |
| 2005/07/11 | 313 | 316 | 312 | 314 | 176,000 |
| 2005/07/08 | 312 | 316 | 310 | 311 | 463,000 |
| 2005/07/07 | 315 | 316 | 311 | 316 | 238,000 |
| 2005/07/06 | 322 | 324 | 315 | 315 | 338,000 |
| 2005/07/05 | 322 | 326 | 320 | 321 | 373,000 |
| 2005/07/04 | 325 | 325 | 319 | 321 | 297,000 |
| 2005/07/01 | 317 | 326 | 317 | 324 | 677,000 |
| 2005/06/30 | 331 | 340 | 321 | 321 | 4,218,000 |
| 2005/06/29 | 301 | 321 | 300 | 321 | 1,359,000 |
| 2005/06/28 | 296 | 302 | 295 | 301 | 265,000 |
| 2005/06/27 | 302 | 303 | 299 | 299 | 314,000 |
| 2005/06/24 | 305 | 306 | 302 | 306 | 182,000 |
| 2005/06/23 | 305 | 311 | 304 | 308 | 364,000 |
| 2005/06/22 | 306 | 309 | 304 | 306 | 242,000 |
| 2005/06/21 | 311 | 312 | 306 | 309 | 235,000 |
| 2005/06/20 | 310 | 316 | 307 | 312 | 814,000 |
| 2005/06/17 | 305 | 311 | 303 | 307 | 384,000 |
| 2005/06/16 | 302 | 305 | 300 | 305 | 342,000 |
| 2005/06/15 | 305 | 307 | 299 | 301 | 317,000 |
| 2005/06/14 | 307 | 307 | 302 | 303 | 240,000 |
| 2005/06/13 | 310 | 313 | 303 | 304 | 468,000 |
| 2005/06/10 | 300 | 312 | 300 | 306 | 843,000 |
| 2005/06/09 | 303 | 307 | 302 | 302 | 533,000 |
| 2005/06/08 | 309 | 312 | 304 | 307 | 495,000 |
| 2005/06/07 | 311 | 317 | 304 | 308 | 2,030,000 |
| 2005/06/06 | 283 | 315 | 283 | 314 | 3,280,000 |
| 2005/06/03 | 282 | 288 | 282 | 284 | 496,000 |
| 2005/06/02 | 287 | 287 | 281 | 286 | 697,000 |
| 2005/06/01 | 284 | 291 | 278 | 285 | 1,262,000 |
| 2005/05/31 | 272 | 286 | 271 | 282 | 1,457,000 |
| 2005/05/30 | 260 | 275 | 259 | 269 | 722,000 |
| 2005/05/27 | 258 | 262 | 257 | 260 | 377,000 |
| 2005/05/26 | 255 | 259 | 255 | 257 | 153,000 |
| 2005/05/25 | 257 | 259 | 255 | 256 | 325,000 |
| 2005/05/24 | 254 | 259 | 253 | 259 | 535,000 |
| 2005/05/23 | 258 | 264 | 248 | 257 | 1,263,000 |
| 2005/05/20 | 233 | 233 | 230 | 231 | 24,000 |
| 2005/05/19 | 236 | 236 | 232 | 233 | 25,000 |
| 2005/05/18 | 235 | 235 | 230 | 232 | 90,000 |
| 2005/05/17 | 240 | 240 | 233 | 233 | 78,000 |
| 2005/05/16 | 242 | 243 | 240 | 240 | 30,000 |
| 2005/05/13 | 245 | 250 | 243 | 244 | 217,000 |
| 2005/05/12 | 245 | 258 | 244 | 250 | 231,000 |
| 2005/05/11 | 244 | 247 | 244 | 245 | 38,000 |
| 2005/05/10 | 245 | 248 | 244 | 247 | 66,000 |
| 2005/05/09 | 242 | 245 | 242 | 245 | 161,000 |
| 2005/05/06 | 241 | 241 | 238 | 240 | 15,000 |
| 2005/05/02 | 237 | 241 | 236 | 240 | 36,000 |
| 2005/04/28 | 240 | 240 | 236 | 236 | 36,000 |
| 2005/04/27 | 241 | 241 | 238 | 241 | 46,000 |
| 2005/04/26 | 236 | 255 | 236 | 241 | 218,000 |
| 2005/04/25 | 235 | 236 | 234 | 235 | 25,000 |
| 2005/04/22 | 236 | 236 | 231 | 233 | 67,000 |
| 2005/04/21 | 230 | 232 | 228 | 230 | 63,000 |
| 2005/04/20 | 236 | 236 | 230 | 231 | 44,000 |
| 2005/04/19 | 234 | 236 | 230 | 231 | 56,000 |
| 2005/04/18 | 233 | 233 | 228 | 228 | 118,000 |
| 2005/04/15 | 243 | 243 | 237 | 238 | 172,000 |
| 2005/04/14 | 243 | 245 | 242 | 244 | 37,000 |
| 2005/04/13 | 245 | 247 | 243 | 245 | 59,000 |
| 2005/04/12 | 245 | 248 | 243 | 243 | 36,000 |
| 2005/04/11 | 249 | 249 | 246 | 246 | 40,000 |
| 2005/04/08 | 249 | 250 | 247 | 250 | 55,000 |
| 2005/04/07 | 248 | 249 | 245 | 248 | 118,000 |
| 2005/04/06 | 247 | 248 | 246 | 247 | 77,000 |
| 2005/04/05 | 245 | 247 | 244 | 247 | 55,000 |
| 2005/04/04 | 244 | 249 | 244 | 246 | 74,000 |
| 2005/04/01 | 241 | 251 | 241 | 250 | 107,000 |
| 2005/03/31 | 249 | 255 | 246 | 255 | 57,000 |
| 2005/03/30 | 247 | 251 | 247 | 249 | 212,000 |
| 2005/03/29 | 253 | 255 | 250 | 252 | 98,000 |
| 2005/03/28 | 255 | 260 | 251 | 258 | 91,000 |
| 2005/03/25 | 268 | 269 | 265 | 266 | 199,000 |
| 2005/03/24 | 266 | 272 | 263 | 268 | 180,000 |
| 2005/03/23 | 268 | 271 | 265 | 265 | 173,000 |
| 2005/03/22 | 266 | 272 | 266 | 270 | 322,000 |
| 2005/03/18 | 263 | 266 | 263 | 266 | 178,000 |
| 2005/03/17 | 261 | 264 | 260 | 260 | 89,000 |
| 2005/03/16 | 262 | 265 | 261 | 261 | 114,000 |
| 2005/03/15 | 269 | 273 | 261 | 263 | 202,000 |
| 2005/03/14 | 264 | 273 | 263 | 267 | 389,000 |
| 2005/03/11 | 262 | 263 | 259 | 260 | 264,000 |
| 2005/03/10 | 262 | 263 | 258 | 259 | 187,000 |
| 2005/03/09 | 259 | 262 | 258 | 262 | 234,000 |
| 2005/03/08 | 260 | 260 | 256 | 258 | 157,000 |
| 2005/03/07 | 259 | 260 | 255 | 256 | 116,000 |
| 2005/03/04 | 253 | 257 | 251 | 256 | 115,000 |
| 2005/03/03 | 254 | 257 | 253 | 254 | 181,000 |
| 2005/03/02 | 254 | 255 | 252 | 253 | 113,000 |
| 2005/03/01 | 251 | 254 | 250 | 254 | 141,000 |
| 2005/02/28 | 248 | 250 | 247 | 248 | 116,000 |
| 2005/02/25 | 246 | 248 | 245 | 246 | 79,000 |
| 2005/02/24 | 246 | 246 | 243 | 246 | 60,000 |
| 2005/02/23 | 243 | 243 | 241 | 242 | 78,000 |
| 2005/02/22 | 247 | 248 | 243 | 244 | 199,000 |
| 2005/02/21 | 246 | 248 | 245 | 245 | 66,000 |
| 2005/02/18 | 246 | 246 | 245 | 245 | 35,000 |
| 2005/02/17 | 247 | 249 | 246 | 246 | 51,000 |
| 2005/02/16 | 248 | 248 | 246 | 247 | 41,000 |
| 2005/02/15 | 248 | 249 | 248 | 248 | 60,000 |
| 2005/02/14 | 248 | 249 | 246 | 249 | 92,000 |
| 2005/02/10 | 250 | 250 | 248 | 248 | 63,000 |
| 2005/02/09 | 250 | 251 | 249 | 250 | 60,000 |
| 2005/02/08 | 253 | 253 | 249 | 250 | 79,000 |
| 2005/02/07 | 253 | 253 | 250 | 253 | 79,000 |
| 2005/02/04 | 252 | 253 | 249 | 253 | 68,000 |
| 2005/02/03 | 253 | 253 | 250 | 251 | 99,000 |
| 2005/02/02 | 248 | 255 | 247 | 255 | 206,000 |
| 2005/02/01 | 248 | 248 | 246 | 247 | 45,000 |
| 2005/01/31 | 245 | 248 | 244 | 247 | 90,000 |
| 2005/01/28 | 247 | 247 | 243 | 243 | 133,000 |
| 2005/01/27 | 250 | 250 | 248 | 249 | 54,000 |
| 2005/01/26 | 251 | 251 | 248 | 249 | 73,000 |
| 2005/01/25 | 249 | 250 | 247 | 249 | 74,000 |
| 2005/01/24 | 250 | 251 | 246 | 248 | 141,000 |
| 2005/01/21 | 250 | 257 | 250 | 250 | 470,000 |
| 2005/01/20 | 241 | 258 | 240 | 251 | 860,000 |
| 2005/01/19 | 248 | 248 | 243 | 244 | 96,000 |
| 2005/01/18 | 241 | 266 | 241 | 243 | 389,000 |
| 2005/01/17 | 237 | 239 | 235 | 237 | 69,000 |
| 2005/01/14 | 237 | 238 | 236 | 238 | 79,000 |
| 2005/01/13 | 241 | 241 | 237 | 237 | 89,000 |
| 2005/01/12 | 240 | 242 | 236 | 236 | 119,000 |
| 2005/01/11 | 240 | 242 | 238 | 242 | 91,000 |
| 2005/01/07 | 234 | 238 | 234 | 237 | 88,000 |
| 2005/01/06 | 231 | 233 | 230 | 233 | 49,000 |
| 2005/01/05 | 233 | 235 | 229 | 231 | 124,000 |
| 2005/01/04 | 231 | 231 | 230 | 231 | 17,000 |