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 |
|---|---|---|---|---|---|
| 2009/12/30 | 227 | 230 | 226 | 229 | 55,000 |
| 2009/12/29 | 222 | 225 | 221 | 224 | 18,000 |
| 2009/12/28 | 225 | 225 | 220 | 220 | 18,000 |
| 2009/12/25 | 222 | 222 | 219 | 222 | 14,000 |
| 2009/12/24 | 220 | 223 | 220 | 222 | 22,000 |
| 2009/12/22 | 226 | 226 | 222 | 223 | 33,000 |
| 2009/12/21 | 226 | 226 | 220 | 224 | 21,000 |
| 2009/12/18 | 226 | 226 | 224 | 225 | 35,000 |
| 2009/12/17 | 224 | 226 | 224 | 224 | 29,000 |
| 2009/12/16 | 224 | 225 | 221 | 225 | 24,000 |
| 2009/12/15 | 222 | 225 | 219 | 222 | 16,000 |
| 2009/12/14 | 223 | 224 | 220 | 223 | 52,000 |
| 2009/12/11 | 220 | 222 | 219 | 222 | 58,000 |
| 2009/12/10 | 222 | 223 | 214 | 215 | 41,000 |
| 2009/12/09 | 222 | 223 | 217 | 222 | 36,000 |
| 2009/12/08 | 224 | 225 | 220 | 220 | 38,000 |
| 2009/12/07 | 227 | 227 | 225 | 225 | 64,000 |
| 2009/12/04 | 227 | 227 | 223 | 223 | 38,000 |
| 2009/12/03 | 222 | 227 | 221 | 227 | 36,000 |
| 2009/12/02 | 227 | 227 | 225 | 225 | 19,000 |
| 2009/12/01 | 223 | 227 | 223 | 227 | 35,000 |
| 2009/11/30 | 219 | 224 | 217 | 224 | 30,000 |
| 2009/11/27 | 221 | 222 | 219 | 220 | 45,000 |
| 2009/11/26 | 213 | 220 | 213 | 220 | 12,000 |
| 2009/11/25 | 219 | 219 | 212 | 218 | 50,000 |
| 2009/11/24 | 217 | 219 | 217 | 219 | 15,000 |
| 2009/11/20 | 220 | 224 | 219 | 219 | 35,000 |
| 2009/11/19 | 218 | 223 | 215 | 217 | 39,000 |
| 2009/11/18 | 220 | 224 | 220 | 222 | 31,000 |
| 2009/11/17 | 222 | 222 | 220 | 220 | 22,000 |
| 2009/11/16 | 217 | 221 | 217 | 219 | 22,000 |
| 2009/11/13 | 219 | 222 | 219 | 222 | 16,000 |
| 2009/11/12 | 220 | 223 | 220 | 220 | 29,000 |
| 2009/11/11 | 224 | 226 | 217 | 224 | 31,000 |
| 2009/11/10 | 223 | 230 | 220 | 227 | 27,000 |
| 2009/11/09 | 229 | 229 | 222 | 226 | 26,000 |
| 2009/11/06 | 231 | 231 | 227 | 228 | 16,000 |
| 2009/11/05 | 225 | 228 | 225 | 226 | 18,000 |
| 2009/11/04 | 221 | 226 | 221 | 224 | 17,000 |
| 2009/11/02 | 222 | 223 | 222 | 223 | 11,000 |
| 2009/10/30 | 223 | 225 | 222 | 222 | 23,000 |
| 2009/10/29 | 215 | 226 | 215 | 220 | 49,000 |
| 2009/10/28 | 229 | 230 | 224 | 224 | 21,000 |
| 2009/10/27 | 226 | 228 | 225 | 228 | 43,000 |
| 2009/10/26 | 226 | 228 | 226 | 227 | 24,000 |
| 2009/10/23 | 225 | 228 | 225 | 227 | 26,000 |
| 2009/10/22 | 227 | 229 | 224 | 229 | 11,000 |
| 2009/10/21 | 224 | 226 | 223 | 225 | 19,000 |
| 2009/10/20 | 225 | 228 | 222 | 228 | 23,000 |
| 2009/10/19 | 222 | 225 | 222 | 225 | 15,000 |
| 2009/10/16 | 227 | 229 | 222 | 222 | 27,000 |
| 2009/10/15 | 225 | 226 | 221 | 226 | 26,000 |
| 2009/10/14 | 227 | 227 | 220 | 224 | 45,000 |
| 2009/10/13 | 223 | 224 | 219 | 222 | 24,000 |
| 2009/10/09 | 222 | 222 | 215 | 219 | 28,000 |
| 2009/10/08 | 217 | 219 | 214 | 219 | 29,000 |
| 2009/10/07 | 211 | 214 | 209 | 214 | 21,000 |
| 2009/10/06 | 215 | 215 | 207 | 209 | 45,000 |
| 2009/10/05 | 215 | 215 | 209 | 215 | 54,000 |
| 2009/10/02 | 220 | 220 | 215 | 216 | 14,000 |
| 2009/10/01 | 219 | 220 | 215 | 220 | 24,000 |
| 2009/09/30 | 218 | 219 | 216 | 219 | 22,000 |
| 2009/09/29 | 224 | 224 | 218 | 219 | 47,000 |
| 2009/09/28 | 225 | 225 | 223 | 224 | 32,000 |
| 2009/09/25 | 226 | 226 | 224 | 224 | 6,000 |
| 2009/09/24 | 222 | 226 | 217 | 226 | 54,000 |
| 2009/09/18 | 218 | 220 | 215 | 218 | 49,000 |
| 2009/09/17 | 221 | 221 | 217 | 218 | 16,000 |
| 2009/09/16 | 220 | 222 | 217 | 217 | 18,000 |
| 2009/09/15 | 220 | 220 | 219 | 219 | 11,000 |
| 2009/09/14 | 222 | 224 | 219 | 220 | 33,000 |
| 2009/09/11 | 226 | 226 | 222 | 223 | 73,000 |
| 2009/09/10 | 225 | 228 | 220 | 226 | 37,000 |
| 2009/09/09 | 222 | 225 | 222 | 223 | 15,000 |
| 2009/09/08 | 225 | 225 | 224 | 225 | 14,000 |
| 2009/09/07 | 219 | 222 | 219 | 221 | 41,000 |
| 2009/09/04 | 226 | 226 | 223 | 223 | 22,000 |
| 2009/09/03 | 231 | 231 | 224 | 225 | 38,000 |
| 2009/09/02 | 229 | 232 | 226 | 231 | 61,000 |
| 2009/09/01 | 236 | 238 | 234 | 238 | 14,000 |
| 2009/08/31 | 238 | 240 | 235 | 236 | 12,000 |
| 2009/08/28 | 233 | 237 | 233 | 237 | 34,000 |
| 2009/08/27 | 234 | 237 | 233 | 237 | 35,000 |
| 2009/08/26 | 233 | 239 | 228 | 238 | 30,000 |
| 2009/08/25 | 233 | 236 | 231 | 231 | 10,000 |
| 2009/08/24 | 232 | 240 | 232 | 233 | 49,000 |
| 2009/08/21 | 230 | 235 | 228 | 228 | 19,000 |
| 2009/08/20 | 231 | 233 | 228 | 229 | 18,000 |
| 2009/08/19 | 230 | 230 | 226 | 229 | 30,000 |
| 2009/08/18 | 231 | 233 | 230 | 232 | 11,000 |
| 2009/08/17 | 235 | 235 | 229 | 229 | 34,000 |
| 2009/08/14 | 233 | 234 | 232 | 234 | 23,000 |
| 2009/08/13 | 230 | 232 | 229 | 232 | 17,000 |
| 2009/08/12 | 232 | 232 | 226 | 226 | 27,000 |
| 2009/08/11 | 229 | 232 | 228 | 230 | 32,000 |
| 2009/08/10 | 228 | 231 | 227 | 227 | 17,000 |
| 2009/08/07 | 228 | 229 | 227 | 228 | 12,000 |
| 2009/08/06 | 230 | 231 | 221 | 228 | 37,000 |
| 2009/08/05 | 229 | 231 | 229 | 230 | 14,000 |
| 2009/08/04 | 233 | 233 | 228 | 228 | 31,000 |
| 2009/08/03 | 234 | 234 | 231 | 232 | 19,000 |
| 2009/07/31 | 232 | 232 | 230 | 231 | 11,000 |
| 2009/07/30 | 228 | 229 | 225 | 228 | 26,000 |
| 2009/07/29 | 228 | 228 | 224 | 225 | 14,000 |
| 2009/07/28 | 226 | 227 | 223 | 227 | 16,000 |
| 2009/07/27 | 223 | 229 | 223 | 227 | 31,000 |
| 2009/07/24 | 229 | 229 | 225 | 227 | 15,000 |
| 2009/07/23 | 221 | 230 | 221 | 224 | 37,000 |
| 2009/07/22 | 224 | 225 | 221 | 223 | 27,000 |
| 2009/07/21 | 228 | 228 | 221 | 221 | 33,000 |
| 2009/07/17 | 224 | 224 | 220 | 221 | 16,000 |
| 2009/07/16 | 224 | 224 | 220 | 220 | 14,000 |
| 2009/07/15 | 219 | 226 | 219 | 219 | 37,000 |
| 2009/07/14 | 225 | 226 | 220 | 221 | 65,000 |
| 2009/07/13 | 229 | 231 | 225 | 225 | 36,000 |
| 2009/07/10 | 227 | 227 | 225 | 225 | 27,000 |
| 2009/07/09 | 220 | 226 | 220 | 222 | 39,000 |
| 2009/07/08 | 226 | 227 | 223 | 223 | 36,000 |
| 2009/07/07 | 231 | 234 | 225 | 226 | 29,000 |
| 2009/07/06 | 232 | 232 | 224 | 231 | 268,000 |
| 2009/07/03 | 231 | 231 | 215 | 229 | 98,000 |
| 2009/07/02 | 238 | 238 | 235 | 237 | 28,000 |
| 2009/07/01 | 237 | 238 | 235 | 235 | 46,000 |
| 2009/06/30 | 240 | 240 | 236 | 236 | 57,000 |
| 2009/06/29 | 236 | 238 | 235 | 235 | 28,000 |
| 2009/06/26 | 240 | 242 | 234 | 237 | 57,000 |
| 2009/06/25 | 240 | 240 | 236 | 239 | 80,000 |
| 2009/06/24 | 236 | 238 | 236 | 237 | 32,000 |
| 2009/06/23 | 243 | 243 | 235 | 239 | 76,000 |
| 2009/06/22 | 244 | 246 | 242 | 246 | 62,000 |
| 2009/06/19 | 239 | 258 | 239 | 243 | 221,000 |
| 2009/06/18 | 240 | 240 | 232 | 238 | 40,000 |
| 2009/06/17 | 231 | 245 | 231 | 242 | 87,000 |
| 2009/06/16 | 234 | 237 | 230 | 230 | 63,000 |
| 2009/06/15 | 234 | 240 | 234 | 240 | 55,000 |
| 2009/06/12 | 238 | 238 | 235 | 235 | 62,000 |
| 2009/06/11 | 235 | 235 | 233 | 233 | 20,000 |
| 2009/06/10 | 237 | 238 | 233 | 235 | 35,000 |
| 2009/06/09 | 237 | 237 | 234 | 234 | 34,000 |
| 2009/06/08 | 237 | 237 | 234 | 234 | 9,000 |
| 2009/06/05 | 238 | 238 | 233 | 233 | 8,000 |
| 2009/06/04 | 231 | 236 | 231 | 236 | 26,000 |
| 2009/06/03 | 235 | 235 | 231 | 231 | 38,000 |
| 2009/06/02 | 236 | 238 | 231 | 236 | 33,000 |
| 2009/06/01 | 238 | 239 | 235 | 236 | 43,000 |
| 2009/05/29 | 235 | 239 | 235 | 237 | 51,000 |
| 2009/05/28 | 235 | 238 | 233 | 237 | 35,000 |
| 2009/05/27 | 237 | 243 | 237 | 237 | 65,000 |
| 2009/05/26 | 229 | 232 | 226 | 232 | 31,000 |
| 2009/05/25 | 230 | 231 | 225 | 228 | 28,000 |
| 2009/05/22 | 225 | 229 | 225 | 226 | 7,000 |
| 2009/05/21 | 225 | 227 | 225 | 227 | 20,000 |
| 2009/05/20 | 228 | 230 | 227 | 229 | 31,000 |
| 2009/05/19 | 228 | 228 | 224 | 226 | 24,000 |
| 2009/05/18 | 228 | 233 | 225 | 225 | 40,000 |
| 2009/05/15 | 227 | 230 | 226 | 228 | 28,000 |
| 2009/05/14 | 225 | 226 | 223 | 223 | 44,000 |
| 2009/05/13 | 230 | 230 | 228 | 230 | 7,000 |
| 2009/05/12 | 228 | 230 | 227 | 229 | 16,000 |
| 2009/05/11 | 234 | 234 | 228 | 231 | 216,000 |
| 2009/05/08 | 232 | 234 | 230 | 232 | 44,000 |
| 2009/05/07 | 228 | 230 | 227 | 227 | 16,000 |
| 2009/05/01 | 225 | 228 | 225 | 228 | 20,000 |
| 2009/04/30 | 222 | 228 | 222 | 228 | 27,000 |
| 2009/04/28 | 230 | 230 | 222 | 222 | 19,000 |
| 2009/04/27 | 231 | 231 | 225 | 230 | 43,000 |
| 2009/04/24 | 229 | 229 | 224 | 226 | 47,000 |
| 2009/04/23 | 225 | 226 | 220 | 224 | 63,000 |
| 2009/04/22 | 227 | 227 | 219 | 221 | 33,000 |
| 2009/04/21 | 225 | 225 | 220 | 224 | 38,000 |
| 2009/04/20 | 227 | 230 | 226 | 228 | 18,000 |
| 2009/04/17 | 230 | 231 | 225 | 225 | 34,000 |
| 2009/04/16 | 227 | 236 | 226 | 229 | 28,000 |
| 2009/04/15 | 231 | 233 | 228 | 230 | 21,000 |
| 2009/04/14 | 227 | 229 | 224 | 227 | 20,000 |
| 2009/04/13 | 224 | 232 | 224 | 230 | 43,000 |
| 2009/04/10 | 232 | 232 | 226 | 228 | 20,000 |
| 2009/04/09 | 226 | 230 | 222 | 229 | 33,000 |
| 2009/04/08 | 229 | 232 | 223 | 229 | 24,000 |
| 2009/04/07 | 228 | 232 | 226 | 230 | 14,000 |
| 2009/04/06 | 225 | 232 | 222 | 230 | 37,000 |
| 2009/04/03 | 234 | 234 | 229 | 229 | 15,000 |
| 2009/04/02 | 235 | 237 | 232 | 237 | 42,000 |
| 2009/04/01 | 226 | 232 | 223 | 232 | 23,000 |
| 2009/03/31 | 228 | 229 | 222 | 229 | 39,000 |
| 2009/03/30 | 246 | 247 | 231 | 231 | 89,000 |
| 2009/03/27 | 248 | 248 | 242 | 244 | 46,000 |
| 2009/03/26 | 255 | 255 | 245 | 248 | 34,000 |
| 2009/03/25 | 250 | 255 | 246 | 253 | 120,000 |
| 2009/03/24 | 254 | 256 | 248 | 253 | 207,000 |
| 2009/03/23 | 236 | 274 | 227 | 255 | 216,000 |
| 2009/03/19 | 235 | 235 | 230 | 232 | 32,000 |
| 2009/03/18 | 232 | 232 | 228 | 230 | 47,000 |
| 2009/03/17 | 231 | 231 | 229 | 229 | 15,000 |
| 2009/03/16 | 228 | 231 | 224 | 231 | 47,000 |
| 2009/03/13 | 210 | 220 | 210 | 218 | 91,000 |
| 2009/03/12 | 216 | 217 | 214 | 215 | 28,000 |
| 2009/03/11 | 216 | 220 | 213 | 220 | 22,000 |
| 2009/03/10 | 213 | 213 | 209 | 212 | 42,000 |
| 2009/03/09 | 215 | 217 | 213 | 213 | 53,000 |
| 2009/03/06 | 220 | 224 | 215 | 215 | 61,000 |
| 2009/03/05 | 230 | 230 | 222 | 225 | 56,000 |
| 2009/03/04 | 213 | 225 | 213 | 221 | 65,000 |
| 2009/03/03 | 225 | 230 | 218 | 223 | 71,000 |
| 2009/03/02 | 228 | 234 | 228 | 230 | 29,000 |
| 2009/02/27 | 228 | 231 | 227 | 229 | 100,000 |
| 2009/02/26 | 223 | 229 | 223 | 226 | 31,000 |
| 2009/02/25 | 220 | 225 | 220 | 223 | 24,000 |
| 2009/02/24 | 208 | 219 | 203 | 219 | 68,000 |
| 2009/02/23 | 225 | 225 | 216 | 217 | 37,000 |
| 2009/02/20 | 228 | 231 | 224 | 227 | 71,000 |
| 2009/02/19 | 230 | 232 | 228 | 232 | 64,000 |
| 2009/02/18 | 219 | 234 | 219 | 231 | 121,000 |
| 2009/02/17 | 215 | 220 | 213 | 220 | 62,000 |
| 2009/02/16 | 214 | 219 | 210 | 219 | 87,000 |
| 2009/02/13 | 203 | 210 | 200 | 209 | 76,000 |
| 2009/02/12 | 198 | 202 | 198 | 201 | 14,000 |
| 2009/02/10 | 207 | 207 | 202 | 203 | 41,000 |
| 2009/02/09 | 204 | 204 | 192 | 192 | 19,000 |
| 2009/02/06 | 204 | 207 | 204 | 204 | 9,000 |
| 2009/02/05 | 203 | 208 | 200 | 208 | 38,000 |
| 2009/02/04 | 200 | 201 | 196 | 201 | 17,000 |
| 2009/02/03 | 200 | 203 | 200 | 201 | 17,000 |
| 2009/02/02 | 199 | 203 | 198 | 198 | 8,000 |
| 2009/01/30 | 201 | 201 | 195 | 198 | 26,000 |
| 2009/01/29 | 201 | 201 | 195 | 201 | 31,000 |
| 2009/01/28 | 198 | 198 | 195 | 196 | 16,000 |
| 2009/01/27 | 196 | 204 | 196 | 201 | 39,000 |
| 2009/01/26 | 193 | 194 | 191 | 191 | 21,000 |
| 2009/01/23 | 193 | 193 | 188 | 188 | 22,000 |
| 2009/01/22 | 194 | 195 | 193 | 195 | 15,000 |
| 2009/01/21 | 194 | 196 | 192 | 195 | 23,000 |
| 2009/01/20 | 198 | 203 | 197 | 200 | 33,000 |
| 2009/01/19 | 196 | 198 | 195 | 196 | 12,000 |
| 2009/01/16 | 193 | 204 | 191 | 195 | 66,000 |
| 2009/01/15 | 190 | 193 | 188 | 192 | 29,000 |
| 2009/01/14 | 197 | 197 | 192 | 192 | 15,000 |
| 2009/01/13 | 190 | 196 | 189 | 195 | 88,000 |
| 2009/01/09 | 194 | 197 | 187 | 195 | 250,000 |
| 2009/01/08 | 207 | 208 | 195 | 195 | 124,000 |
| 2009/01/07 | 214 | 215 | 210 | 215 | 28,000 |
| 2009/01/06 | 217 | 217 | 212 | 213 | 40,000 |
| 2009/01/05 | 215 | 217 | 215 | 215 | 12,000 |