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 |
---|---|---|---|---|---|
2014/12/30 | 393 | 393 | 385 | 388 | 65,000 |
2014/12/29 | 393 | 395 | 387 | 393 | 107,000 |
2014/12/26 | 386 | 393 | 383 | 391 | 55,000 |
2014/12/25 | 381 | 386 | 381 | 382 | 52,000 |
2014/12/24 | 393 | 393 | 385 | 387 | 70,000 |
2014/12/22 | 388 | 392 | 387 | 391 | 66,000 |
2014/12/19 | 388 | 393 | 386 | 392 | 141,000 |
2014/12/18 | 390 | 391 | 380 | 385 | 190,000 |
2014/12/17 | 391 | 395 | 380 | 381 | 652,000 |
2014/12/16 | 374 | 374 | 361 | 368 | 163,000 |
2014/12/15 | 387 | 387 | 377 | 377 | 85,000 |
2014/12/12 | 374 | 385 | 374 | 382 | 132,000 |
2014/12/11 | 379 | 381 | 374 | 377 | 74,000 |
2014/12/10 | 382 | 383 | 376 | 379 | 62,000 |
2014/12/09 | 379 | 388 | 379 | 385 | 107,000 |
2014/12/08 | 385 | 389 | 379 | 386 | 134,000 |
2014/12/05 | 393 | 393 | 386 | 388 | 90,000 |
2014/12/04 | 395 | 395 | 391 | 392 | 73,000 |
2014/12/03 | 390 | 395 | 386 | 395 | 228,000 |
2014/12/02 | 386 | 392 | 386 | 390 | 109,000 |
2014/12/01 | 394 | 395 | 386 | 387 | 125,000 |
2014/11/28 | 383 | 394 | 381 | 394 | 250,000 |
2014/11/27 | 393 | 397 | 387 | 387 | 156,000 |
2014/11/26 | 391 | 397 | 388 | 393 | 261,000 |
2014/11/25 | 406 | 410 | 392 | 395 | 756,000 |
2014/11/21 | 375 | 382 | 373 | 380 | 212,000 |
2014/11/20 | 362 | 381 | 362 | 379 | 547,000 |
2014/11/19 | 355 | 364 | 352 | 360 | 220,000 |
2014/11/18 | 350 | 356 | 350 | 355 | 162,000 |
2014/11/17 | 356 | 356 | 348 | 348 | 176,000 |
2014/11/14 | 350 | 356 | 348 | 356 | 281,000 |
2014/11/13 | 349 | 349 | 341 | 347 | 480,000 |
2014/11/12 | 336 | 336 | 329 | 330 | 133,000 |
2014/11/11 | 331 | 332 | 326 | 332 | 70,000 |
2014/11/10 | 330 | 330 | 323 | 326 | 88,000 |
2014/11/07 | 335 | 337 | 328 | 331 | 123,000 |
2014/11/06 | 335 | 344 | 334 | 335 | 180,000 |
2014/11/05 | 343 | 343 | 334 | 339 | 110,000 |
2014/11/04 | 342 | 351 | 340 | 341 | 181,000 |
2014/10/31 | 340 | 343 | 337 | 342 | 112,000 |
2014/10/30 | 332 | 338 | 331 | 336 | 82,000 |
2014/10/29 | 331 | 337 | 325 | 335 | 104,000 |
2014/10/28 | 330 | 333 | 330 | 331 | 26,000 |
2014/10/27 | 338 | 338 | 332 | 332 | 50,000 |
2014/10/24 | 339 | 339 | 333 | 333 | 51,000 |
2014/10/23 | 334 | 338 | 332 | 334 | 98,000 |
2014/10/22 | 328 | 338 | 328 | 338 | 95,000 |
2014/10/21 | 319 | 328 | 319 | 325 | 119,000 |
2014/10/20 | 322 | 324 | 318 | 323 | 127,000 |
2014/10/17 | 315 | 315 | 307 | 309 | 148,000 |
2014/10/16 | 311 | 319 | 311 | 315 | 169,000 |
2014/10/15 | 318 | 323 | 317 | 319 | 204,000 |
2014/10/14 | 308 | 324 | 308 | 318 | 179,000 |
2014/10/10 | 327 | 327 | 322 | 324 | 187,000 |
2014/10/09 | 352 | 353 | 330 | 332 | 260,000 |
2014/10/08 | 351 | 351 | 343 | 349 | 157,000 |
2014/10/07 | 360 | 363 | 357 | 357 | 89,000 |
2014/10/06 | 360 | 365 | 359 | 362 | 64,000 |
2014/10/03 | 353 | 364 | 353 | 361 | 65,000 |
2014/10/02 | 362 | 362 | 353 | 354 | 263,000 |
2014/10/01 | 373 | 377 | 367 | 368 | 130,000 |
2014/09/30 | 367 | 379 | 361 | 375 | 304,000 |
2014/09/29 | 375 | 375 | 360 | 371 | 176,000 |
2014/09/26 | 360 | 371 | 360 | 371 | 206,000 |
2014/09/25 | 365 | 370 | 363 | 369 | 144,000 |
2014/09/24 | 353 | 368 | 353 | 363 | 145,000 |
2014/09/22 | 365 | 366 | 356 | 359 | 227,000 |
2014/09/19 | 362 | 368 | 360 | 367 | 244,000 |
2014/09/18 | 371 | 371 | 361 | 363 | 106,000 |
2014/09/17 | 362 | 375 | 358 | 369 | 266,000 |
2014/09/16 | 356 | 364 | 355 | 362 | 152,000 |
2014/09/12 | 358 | 362 | 357 | 360 | 234,000 |
2014/09/11 | 367 | 368 | 361 | 362 | 122,000 |
2014/09/10 | 368 | 372 | 365 | 370 | 224,000 |
2014/09/09 | 373 | 375 | 368 | 373 | 228,000 |
2014/09/08 | 361 | 373 | 357 | 372 | 339,000 |
2014/09/05 | 375 | 376 | 361 | 366 | 449,000 |
2014/09/04 | 384 | 387 | 374 | 377 | 340,000 |
2014/09/03 | 371 | 384 | 371 | 383 | 590,000 |
2014/09/02 | 379 | 387 | 367 | 372 | 869,000 |
2014/09/01 | 364 | 376 | 361 | 376 | 542,000 |
2014/08/29 | 379 | 379 | 356 | 366 | 731,000 |
2014/08/28 | 365 | 380 | 363 | 375 | 1,038,000 |
2014/08/27 | 343 | 362 | 343 | 359 | 982,000 |
2014/08/26 | 334 | 344 | 330 | 339 | 512,000 |
2014/08/25 | 326 | 333 | 325 | 329 | 335,000 |
2014/08/22 | 336 | 336 | 326 | 328 | 428,000 |
2014/08/21 | 327 | 339 | 325 | 336 | 862,000 |
2014/08/20 | 318 | 328 | 310 | 322 | 864,000 |
2014/08/19 | 310 | 322 | 304 | 307 | 526,000 |
2014/08/18 | 291 | 306 | 291 | 305 | 399,000 |
2014/08/15 | 282 | 290 | 281 | 290 | 379,000 |
2014/08/14 | 275 | 281 | 275 | 280 | 359,000 |
2014/08/13 | 271 | 276 | 271 | 273 | 286,000 |
2014/08/12 | 270 | 273 | 263 | 271 | 500,000 |
2014/08/11 | 257 | 257 | 250 | 255 | 58,000 |
2014/08/08 | 253 | 255 | 252 | 252 | 39,000 |
2014/08/07 | 255 | 255 | 252 | 255 | 34,000 |
2014/08/06 | 261 | 261 | 255 | 255 | 35,000 |
2014/08/05 | 263 | 263 | 258 | 259 | 60,000 |
2014/08/04 | 266 | 266 | 263 | 263 | 29,000 |
2014/08/01 | 263 | 265 | 263 | 263 | 20,000 |
2014/07/31 | 267 | 267 | 265 | 265 | 33,000 |
2014/07/30 | 266 | 267 | 265 | 267 | 51,000 |
2014/07/29 | 269 | 270 | 267 | 269 | 66,000 |
2014/07/28 | 263 | 267 | 262 | 266 | 146,000 |
2014/07/25 | 258 | 261 | 258 | 261 | 59,000 |
2014/07/24 | 259 | 260 | 258 | 259 | 26,000 |
2014/07/23 | 259 | 261 | 259 | 261 | 36,000 |
2014/07/22 | 259 | 261 | 255 | 259 | 67,000 |
2014/07/18 | 257 | 259 | 255 | 257 | 24,000 |
2014/07/17 | 256 | 260 | 256 | 259 | 25,000 |
2014/07/16 | 258 | 259 | 256 | 256 | 22,000 |
2014/07/15 | 258 | 258 | 258 | 258 | 17,000 |
2014/07/14 | 254 | 257 | 248 | 256 | 68,000 |
2014/07/11 | 255 | 258 | 255 | 257 | 34,000 |
2014/07/10 | 263 | 263 | 259 | 259 | 66,000 |
2014/07/09 | 262 | 262 | 260 | 260 | 21,000 |
2014/07/08 | 260 | 263 | 260 | 262 | 54,000 |
2014/07/07 | 261 | 261 | 260 | 260 | 16,000 |
2014/07/04 | 262 | 262 | 260 | 261 | 33,000 |
2014/07/03 | 260 | 263 | 259 | 262 | 46,000 |
2014/07/02 | 260 | 264 | 260 | 260 | 52,000 |
2014/07/01 | 259 | 261 | 258 | 259 | 89,000 |
2014/06/30 | 256 | 259 | 256 | 258 | 20,000 |
2014/06/27 | 260 | 260 | 256 | 256 | 62,000 |
2014/06/26 | 255 | 260 | 254 | 257 | 108,000 |
2014/06/25 | 255 | 255 | 253 | 253 | 36,000 |
2014/06/24 | 252 | 255 | 251 | 255 | 38,000 |
2014/06/23 | 250 | 255 | 250 | 252 | 37,000 |
2014/06/20 | 251 | 254 | 249 | 249 | 91,000 |
2014/06/19 | 249 | 252 | 249 | 252 | 58,000 |
2014/06/18 | 251 | 255 | 249 | 249 | 61,000 |
2014/06/17 | 249 | 249 | 247 | 249 | 24,000 |
2014/06/16 | 247 | 249 | 247 | 247 | 27,000 |
2014/06/13 | 248 | 251 | 247 | 248 | 80,000 |
2014/06/12 | 251 | 251 | 247 | 248 | 46,000 |
2014/06/11 | 248 | 252 | 248 | 251 | 33,000 |
2014/06/10 | 251 | 253 | 249 | 250 | 52,000 |
2014/06/09 | 251 | 253 | 249 | 249 | 44,000 |
2014/06/06 | 246 | 250 | 246 | 249 | 33,000 |
2014/06/05 | 246 | 246 | 244 | 246 | 53,000 |
2014/06/04 | 247 | 248 | 245 | 246 | 31,000 |
2014/06/03 | 250 | 250 | 245 | 247 | 52,000 |
2014/06/02 | 250 | 251 | 245 | 249 | 61,000 |
2014/05/30 | 245 | 248 | 245 | 248 | 38,000 |
2014/05/29 | 245 | 246 | 243 | 245 | 25,000 |
2014/05/28 | 243 | 245 | 241 | 245 | 40,000 |
2014/05/27 | 245 | 245 | 239 | 240 | 37,000 |
2014/05/26 | 242 | 246 | 237 | 242 | 73,000 |
2014/05/23 | 242 | 242 | 233 | 238 | 84,000 |
2014/05/22 | 239 | 239 | 237 | 238 | 17,000 |
2014/05/21 | 236 | 237 | 235 | 236 | 15,000 |
2014/05/20 | 241 | 241 | 236 | 236 | 20,000 |
2014/05/19 | 241 | 241 | 238 | 238 | 45,000 |
2014/05/16 | 243 | 243 | 238 | 239 | 69,000 |
2014/05/15 | 246 | 246 | 240 | 243 | 82,000 |
2014/05/14 | 248 | 248 | 244 | 246 | 12,000 |
2014/05/13 | 244 | 250 | 244 | 245 | 17,000 |
2014/05/12 | 242 | 248 | 242 | 242 | 92,000 |
2014/05/09 | 251 | 260 | 251 | 252 | 82,000 |
2014/05/08 | 251 | 255 | 251 | 254 | 68,000 |
2014/05/07 | 258 | 258 | 251 | 251 | 50,000 |
2014/05/02 | 259 | 259 | 254 | 258 | 63,000 |
2014/05/01 | 255 | 255 | 252 | 255 | 81,000 |
2014/04/30 | 253 | 265 | 251 | 252 | 154,000 |
2014/04/28 | 255 | 255 | 251 | 253 | 54,000 |
2014/04/25 | 253 | 253 | 250 | 252 | 43,000 |
2014/04/24 | 249 | 252 | 247 | 251 | 48,000 |
2014/04/23 | 250 | 250 | 246 | 246 | 46,000 |
2014/04/22 | 249 | 251 | 247 | 249 | 32,000 |
2014/04/21 | 247 | 249 | 247 | 248 | 22,000 |
2014/04/18 | 243 | 248 | 243 | 247 | 36,000 |
2014/04/17 | 246 | 246 | 243 | 243 | 33,000 |
2014/04/16 | 241 | 244 | 241 | 244 | 27,000 |
2014/04/15 | 242 | 242 | 238 | 238 | 40,000 |
2014/04/14 | 243 | 245 | 242 | 242 | 35,000 |
2014/04/11 | 242 | 248 | 240 | 242 | 64,000 |
2014/04/10 | 242 | 245 | 242 | 243 | 38,000 |
2014/04/09 | 244 | 244 | 240 | 241 | 92,000 |
2014/04/08 | 251 | 251 | 246 | 246 | 70,000 |
2014/04/07 | 250 | 251 | 249 | 251 | 70,000 |
2014/04/04 | 252 | 253 | 250 | 250 | 77,000 |
2014/04/03 | 255 | 255 | 251 | 253 | 107,000 |
2014/04/02 | 257 | 257 | 255 | 255 | 82,000 |
2014/04/01 | 258 | 258 | 253 | 258 | 113,000 |
2014/03/31 | 261 | 261 | 256 | 258 | 63,000 |
2014/03/28 | 259 | 263 | 259 | 261 | 88,000 |
2014/03/27 | 253 | 263 | 253 | 261 | 152,000 |
2014/03/26 | 269 | 269 | 267 | 268 | 154,000 |
2014/03/25 | 270 | 270 | 267 | 268 | 108,000 |
2014/03/24 | 265 | 270 | 265 | 268 | 116,000 |
2014/03/20 | 263 | 263 | 252 | 262 | 173,000 |
2014/03/19 | 265 | 266 | 263 | 264 | 59,000 |
2014/03/18 | 267 | 267 | 264 | 265 | 73,000 |
2014/03/17 | 264 | 267 | 264 | 265 | 80,000 |
2014/03/14 | 266 | 270 | 265 | 266 | 183,000 |
2014/03/13 | 270 | 270 | 267 | 269 | 62,000 |
2014/03/12 | 270 | 271 | 267 | 270 | 53,000 |
2014/03/11 | 270 | 272 | 269 | 271 | 117,000 |
2014/03/10 | 269 | 270 | 267 | 269 | 95,000 |
2014/03/07 | 271 | 271 | 267 | 269 | 51,000 |
2014/03/06 | 267 | 270 | 266 | 269 | 87,000 |
2014/03/05 | 267 | 268 | 265 | 267 | 42,000 |
2014/03/04 | 266 | 267 | 265 | 267 | 58,000 |
2014/03/03 | 265 | 267 | 263 | 266 | 94,000 |
2014/02/28 | 270 | 270 | 264 | 265 | 104,000 |
2014/02/27 | 270 | 270 | 267 | 268 | 76,000 |
2014/02/26 | 269 | 270 | 265 | 268 | 108,000 |
2014/02/25 | 269 | 270 | 266 | 269 | 97,000 |
2014/02/24 | 268 | 270 | 265 | 269 | 83,000 |
2014/02/21 | 268 | 270 | 267 | 268 | 60,000 |
2014/02/20 | 269 | 269 | 266 | 269 | 56,000 |
2014/02/19 | 267 | 271 | 265 | 269 | 88,000 |
2014/02/18 | 268 | 272 | 267 | 272 | 104,000 |
2014/02/17 | 268 | 272 | 265 | 271 | 88,000 |
2014/02/14 | 268 | 272 | 260 | 272 | 267,000 |
2014/02/13 | 277 | 279 | 266 | 268 | 301,000 |
2014/02/12 | 271 | 271 | 260 | 270 | 140,000 |
2014/02/10 | 270 | 272 | 265 | 271 | 370,000 |
2014/02/07 | 270 | 272 | 260 | 270 | 680,000 |
2014/02/06 | 248 | 251 | 243 | 246 | 117,000 |
2014/02/05 | 248 | 250 | 240 | 241 | 196,000 |
2014/02/04 | 248 | 248 | 241 | 242 | 232,000 |
2014/02/03 | 253 | 258 | 250 | 253 | 131,000 |
2014/01/31 | 257 | 260 | 254 | 258 | 103,000 |
2014/01/30 | 259 | 259 | 255 | 257 | 125,000 |
2014/01/29 | 261 | 266 | 261 | 262 | 51,000 |
2014/01/28 | 257 | 265 | 251 | 258 | 194,000 |
2014/01/27 | 258 | 262 | 241 | 257 | 295,000 |
2014/01/24 | 267 | 269 | 265 | 266 | 164,000 |
2014/01/23 | 275 | 277 | 271 | 271 | 203,000 |
2014/01/22 | 278 | 283 | 275 | 277 | 190,000 |
2014/01/21 | 279 | 281 | 276 | 277 | 156,000 |
2014/01/20 | 278 | 285 | 272 | 278 | 358,000 |
2014/01/17 | 264 | 274 | 264 | 273 | 287,000 |
2014/01/16 | 260 | 265 | 260 | 264 | 267,000 |
2014/01/15 | 257 | 260 | 257 | 260 | 142,000 |
2014/01/14 | 252 | 258 | 251 | 256 | 112,000 |
2014/01/10 | 259 | 259 | 255 | 258 | 238,000 |
2014/01/09 | 254 | 257 | 253 | 257 | 154,000 |
2014/01/08 | 252 | 254 | 251 | 254 | 186,000 |
2014/01/07 | 253 | 253 | 249 | 251 | 160,000 |
2014/01/06 | 246 | 252 | 245 | 251 | 392,000 |