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 |
---|---|---|---|---|---|
2015/12/30 | 317 | 317 | 314 | 315 | 29,000 |
2015/12/29 | 312 | 316 | 311 | 316 | 30,000 |
2015/12/28 | 304 | 314 | 304 | 314 | 63,000 |
2015/12/25 | 310 | 310 | 298 | 301 | 123,000 |
2015/12/24 | 317 | 317 | 309 | 310 | 75,000 |
2015/12/22 | 319 | 320 | 317 | 317 | 26,000 |
2015/12/21 | 320 | 320 | 313 | 319 | 54,000 |
2015/12/18 | 323 | 326 | 322 | 322 | 40,000 |
2015/12/17 | 326 | 326 | 322 | 325 | 49,000 |
2015/12/16 | 323 | 324 | 319 | 321 | 52,000 |
2015/12/15 | 322 | 323 | 321 | 322 | 27,000 |
2015/12/14 | 323 | 326 | 322 | 324 | 46,000 |
2015/12/11 | 327 | 331 | 323 | 331 | 115,000 |
2015/12/10 | 322 | 333 | 322 | 324 | 47,000 |
2015/12/09 | 334 | 334 | 322 | 325 | 74,000 |
2015/12/08 | 334 | 336 | 332 | 333 | 37,000 |
2015/12/07 | 333 | 337 | 333 | 334 | 45,000 |
2015/12/04 | 336 | 336 | 331 | 332 | 58,000 |
2015/12/03 | 333 | 337 | 333 | 337 | 58,000 |
2015/12/02 | 339 | 340 | 332 | 339 | 119,000 |
2015/12/01 | 340 | 340 | 336 | 339 | 47,000 |
2015/11/30 | 336 | 341 | 336 | 341 | 88,000 |
2015/11/27 | 329 | 335 | 329 | 332 | 113,000 |
2015/11/26 | 337 | 337 | 329 | 329 | 112,000 |
2015/11/25 | 337 | 338 | 335 | 337 | 65,000 |
2015/11/24 | 335 | 339 | 328 | 338 | 78,000 |
2015/11/20 | 335 | 339 | 330 | 339 | 117,000 |
2015/11/19 | 341 | 341 | 339 | 340 | 55,000 |
2015/11/18 | 341 | 341 | 338 | 341 | 81,000 |
2015/11/17 | 341 | 342 | 338 | 341 | 110,000 |
2015/11/16 | 341 | 341 | 336 | 341 | 80,000 |
2015/11/13 | 340 | 340 | 335 | 340 | 103,000 |
2015/11/12 | 340 | 342 | 338 | 340 | 296,000 |
2015/11/11 | 322 | 331 | 322 | 331 | 65,000 |
2015/11/10 | 324 | 328 | 324 | 326 | 71,000 |
2015/11/09 | 325 | 330 | 325 | 330 | 103,000 |
2015/11/06 | 315 | 322 | 314 | 322 | 31,000 |
2015/11/05 | 312 | 319 | 312 | 317 | 38,000 |
2015/11/04 | 315 | 318 | 312 | 314 | 58,000 |
2015/11/02 | 322 | 322 | 314 | 315 | 46,000 |
2015/10/30 | 318 | 322 | 318 | 321 | 25,000 |
2015/10/29 | 320 | 325 | 315 | 320 | 39,000 |
2015/10/28 | 318 | 323 | 314 | 318 | 30,000 |
2015/10/27 | 327 | 327 | 319 | 319 | 30,000 |
2015/10/26 | 324 | 328 | 322 | 325 | 19,000 |
2015/10/23 | 327 | 327 | 320 | 324 | 38,000 |
2015/10/22 | 324 | 324 | 322 | 322 | 15,000 |
2015/10/21 | 319 | 328 | 318 | 328 | 46,000 |
2015/10/20 | 321 | 321 | 317 | 318 | 43,000 |
2015/10/19 | 319 | 322 | 319 | 321 | 10,000 |
2015/10/16 | 327 | 327 | 320 | 320 | 33,000 |
2015/10/15 | 321 | 329 | 318 | 322 | 44,000 |
2015/10/14 | 321 | 324 | 317 | 318 | 26,000 |
2015/10/13 | 325 | 329 | 325 | 327 | 47,000 |
2015/10/09 | 319 | 330 | 319 | 329 | 47,000 |
2015/10/08 | 315 | 322 | 315 | 322 | 46,000 |
2015/10/07 | 315 | 318 | 314 | 318 | 29,000 |
2015/10/06 | 316 | 319 | 315 | 315 | 36,000 |
2015/10/05 | 315 | 319 | 311 | 314 | 44,000 |
2015/10/02 | 318 | 318 | 315 | 315 | 15,000 |
2015/10/01 | 317 | 319 | 315 | 318 | 43,000 |
2015/09/30 | 313 | 316 | 312 | 314 | 29,000 |
2015/09/29 | 315 | 315 | 307 | 313 | 88,000 |
2015/09/28 | 319 | 319 | 313 | 316 | 32,000 |
2015/09/25 | 312 | 319 | 312 | 319 | 68,000 |
2015/09/24 | 317 | 321 | 310 | 313 | 64,000 |
2015/09/18 | 322 | 322 | 312 | 317 | 71,000 |
2015/09/17 | 320 | 325 | 319 | 323 | 44,000 |
2015/09/16 | 319 | 320 | 316 | 319 | 21,000 |
2015/09/15 | 319 | 319 | 311 | 315 | 39,000 |
2015/09/14 | 323 | 325 | 316 | 316 | 31,000 |
2015/09/11 | 332 | 332 | 321 | 324 | 89,000 |
2015/09/10 | 323 | 328 | 308 | 326 | 54,000 |
2015/09/09 | 311 | 327 | 311 | 327 | 70,000 |
2015/09/08 | 309 | 311 | 303 | 303 | 46,000 |
2015/09/07 | 307 | 312 | 303 | 307 | 57,000 |
2015/09/04 | 322 | 325 | 314 | 315 | 62,000 |
2015/09/03 | 321 | 328 | 321 | 324 | 89,000 |
2015/09/02 | 316 | 330 | 314 | 321 | 56,000 |
2015/09/01 | 335 | 335 | 318 | 319 | 95,000 |
2015/08/31 | 328 | 335 | 326 | 335 | 134,000 |
2015/08/28 | 319 | 326 | 319 | 325 | 46,000 |
2015/08/27 | 317 | 318 | 309 | 314 | 80,000 |
2015/08/26 | 299 | 309 | 299 | 306 | 103,000 |
2015/08/25 | 299 | 314 | 288 | 301 | 185,000 |
2015/08/24 | 311 | 320 | 301 | 301 | 140,000 |
2015/08/21 | 326 | 330 | 324 | 327 | 101,000 |
2015/08/20 | 341 | 344 | 334 | 334 | 59,000 |
2015/08/19 | 339 | 345 | 339 | 345 | 177,000 |
2015/08/18 | 345 | 345 | 338 | 343 | 71,000 |
2015/08/17 | 336 | 345 | 336 | 344 | 94,000 |
2015/08/14 | 334 | 336 | 330 | 335 | 65,000 |
2015/08/13 | 323 | 333 | 323 | 329 | 76,000 |
2015/08/12 | 339 | 339 | 325 | 325 | 139,000 |
2015/08/11 | 333 | 339 | 331 | 337 | 150,000 |
2015/08/10 | 368 | 368 | 336 | 349 | 472,000 |
2015/08/07 | 325 | 328 | 323 | 328 | 69,000 |
2015/08/06 | 322 | 326 | 322 | 325 | 42,000 |
2015/08/05 | 317 | 324 | 317 | 322 | 91,000 |
2015/08/04 | 317 | 318 | 314 | 317 | 44,000 |
2015/08/03 | 322 | 323 | 317 | 317 | 39,000 |
2015/07/31 | 318 | 320 | 318 | 320 | 26,000 |
2015/07/30 | 317 | 320 | 317 | 317 | 54,000 |
2015/07/29 | 319 | 321 | 319 | 320 | 30,000 |
2015/07/28 | 316 | 321 | 316 | 318 | 51,000 |
2015/07/27 | 323 | 323 | 316 | 319 | 60,000 |
2015/07/24 | 319 | 322 | 319 | 322 | 11,000 |
2015/07/23 | 318 | 322 | 318 | 321 | 24,000 |
2015/07/22 | 320 | 321 | 317 | 318 | 52,000 |
2015/07/21 | 322 | 322 | 319 | 322 | 25,000 |
2015/07/17 | 321 | 323 | 320 | 321 | 16,000 |
2015/07/16 | 320 | 323 | 320 | 321 | 37,000 |
2015/07/15 | 322 | 322 | 319 | 320 | 44,000 |
2015/07/14 | 323 | 323 | 321 | 323 | 29,000 |
2015/07/13 | 320 | 321 | 316 | 320 | 33,000 |
2015/07/10 | 310 | 315 | 307 | 310 | 67,000 |
2015/07/09 | 309 | 313 | 305 | 310 | 109,000 |
2015/07/08 | 320 | 322 | 317 | 317 | 87,000 |
2015/07/07 | 322 | 324 | 318 | 320 | 35,000 |
2015/07/06 | 325 | 325 | 320 | 320 | 61,000 |
2015/07/03 | 323 | 326 | 323 | 325 | 27,000 |
2015/07/02 | 327 | 328 | 324 | 326 | 70,000 |
2015/07/01 | 325 | 325 | 323 | 324 | 27,000 |
2015/06/30 | 321 | 324 | 319 | 323 | 133,000 |
2015/06/29 | 328 | 328 | 321 | 321 | 101,000 |
2015/06/26 | 327 | 329 | 325 | 329 | 53,000 |
2015/06/25 | 329 | 329 | 324 | 327 | 48,000 |
2015/06/24 | 328 | 329 | 325 | 329 | 83,000 |
2015/06/23 | 326 | 327 | 322 | 326 | 86,000 |
2015/06/22 | 324 | 328 | 323 | 326 | 73,000 |
2015/06/19 | 324 | 325 | 321 | 321 | 102,000 |
2015/06/18 | 326 | 326 | 323 | 324 | 86,000 |
2015/06/17 | 327 | 327 | 322 | 325 | 106,000 |
2015/06/16 | 321 | 328 | 319 | 327 | 166,000 |
2015/06/15 | 320 | 323 | 317 | 318 | 70,000 |
2015/06/12 | 320 | 322 | 320 | 320 | 83,000 |
2015/06/11 | 319 | 322 | 318 | 319 | 46,000 |
2015/06/10 | 323 | 323 | 318 | 319 | 93,000 |
2015/06/09 | 324 | 324 | 319 | 319 | 98,000 |
2015/06/08 | 318 | 324 | 318 | 323 | 107,000 |
2015/06/05 | 316 | 320 | 316 | 317 | 78,000 |
2015/06/04 | 321 | 322 | 316 | 316 | 122,000 |
2015/06/03 | 316 | 319 | 315 | 317 | 70,000 |
2015/06/02 | 315 | 318 | 314 | 317 | 163,000 |
2015/06/01 | 314 | 317 | 313 | 315 | 122,000 |
2015/05/29 | 318 | 318 | 314 | 314 | 117,000 |
2015/05/28 | 319 | 319 | 314 | 316 | 110,000 |
2015/05/27 | 317 | 318 | 313 | 314 | 193,000 |
2015/05/26 | 318 | 320 | 316 | 317 | 105,000 |
2015/05/25 | 319 | 321 | 316 | 319 | 173,000 |
2015/05/22 | 322 | 322 | 317 | 319 | 140,000 |
2015/05/21 | 321 | 322 | 317 | 319 | 119,000 |
2015/05/20 | 320 | 324 | 318 | 318 | 188,000 |
2015/05/19 | 326 | 327 | 321 | 323 | 134,000 |
2015/05/18 | 317 | 326 | 317 | 325 | 212,000 |
2015/05/15 | 323 | 323 | 317 | 318 | 164,000 |
2015/05/14 | 322 | 325 | 319 | 319 | 158,000 |
2015/05/13 | 327 | 330 | 319 | 322 | 447,000 |
2015/05/12 | 355 | 361 | 320 | 330 | 619,000 |
2015/05/11 | 349 | 353 | 347 | 347 | 109,000 |
2015/05/08 | 352 | 352 | 347 | 347 | 92,000 |
2015/05/07 | 354 | 356 | 350 | 350 | 75,000 |
2015/05/01 | 355 | 355 | 350 | 353 | 51,000 |
2015/04/30 | 362 | 362 | 355 | 360 | 109,000 |
2015/04/28 | 362 | 364 | 360 | 362 | 34,000 |
2015/04/27 | 360 | 365 | 359 | 362 | 99,000 |
2015/04/24 | 362 | 364 | 360 | 360 | 53,000 |
2015/04/23 | 363 | 364 | 358 | 361 | 119,000 |
2015/04/22 | 357 | 362 | 357 | 362 | 91,000 |
2015/04/21 | 357 | 357 | 353 | 356 | 95,000 |
2015/04/20 | 348 | 355 | 347 | 352 | 104,000 |
2015/04/17 | 345 | 350 | 345 | 347 | 88,000 |
2015/04/16 | 345 | 347 | 340 | 347 | 123,000 |
2015/04/15 | 341 | 345 | 340 | 344 | 88,000 |
2015/04/14 | 340 | 341 | 337 | 340 | 93,000 |
2015/04/13 | 345 | 345 | 337 | 340 | 46,000 |
2015/04/10 | 345 | 345 | 339 | 342 | 87,000 |
2015/04/09 | 341 | 342 | 338 | 341 | 45,000 |
2015/04/08 | 341 | 345 | 340 | 341 | 51,000 |
2015/04/07 | 338 | 341 | 337 | 340 | 95,000 |
2015/04/06 | 342 | 342 | 327 | 337 | 71,000 |
2015/04/03 | 340 | 343 | 340 | 342 | 68,000 |
2015/04/02 | 337 | 345 | 332 | 343 | 228,000 |
2015/04/01 | 339 | 339 | 330 | 334 | 117,000 |
2015/03/31 | 343 | 343 | 338 | 339 | 60,000 |
2015/03/30 | 344 | 344 | 336 | 338 | 110,000 |
2015/03/27 | 352 | 352 | 344 | 344 | 160,000 |
2015/03/26 | 361 | 362 | 358 | 358 | 305,000 |
2015/03/25 | 362 | 364 | 362 | 362 | 88,000 |
2015/03/24 | 364 | 365 | 362 | 363 | 100,000 |
2015/03/23 | 360 | 364 | 360 | 364 | 76,000 |
2015/03/20 | 362 | 364 | 360 | 360 | 118,000 |
2015/03/19 | 363 | 366 | 360 | 362 | 71,000 |
2015/03/18 | 364 | 365 | 362 | 364 | 68,000 |
2015/03/17 | 363 | 365 | 363 | 364 | 86,000 |
2015/03/16 | 362 | 366 | 362 | 363 | 61,000 |
2015/03/13 | 363 | 365 | 362 | 362 | 156,000 |
2015/03/12 | 366 | 368 | 364 | 365 | 47,000 |
2015/03/11 | 360 | 367 | 360 | 362 | 50,000 |
2015/03/10 | 361 | 362 | 358 | 361 | 91,000 |
2015/03/09 | 359 | 362 | 358 | 361 | 37,000 |
2015/03/06 | 365 | 368 | 361 | 362 | 112,000 |
2015/03/05 | 365 | 368 | 365 | 365 | 43,000 |
2015/03/04 | 366 | 368 | 364 | 364 | 57,000 |
2015/03/03 | 369 | 370 | 367 | 367 | 58,000 |
2015/03/02 | 366 | 374 | 366 | 366 | 81,000 |
2015/02/27 | 369 | 370 | 366 | 366 | 104,000 |
2015/02/26 | 368 | 369 | 367 | 369 | 77,000 |
2015/02/25 | 366 | 370 | 366 | 368 | 78,000 |
2015/02/24 | 369 | 370 | 367 | 367 | 54,000 |
2015/02/23 | 370 | 373 | 368 | 369 | 72,000 |
2015/02/20 | 365 | 369 | 362 | 365 | 169,000 |
2015/02/19 | 366 | 367 | 363 | 365 | 99,000 |
2015/02/18 | 367 | 368 | 362 | 364 | 167,000 |
2015/02/17 | 364 | 368 | 363 | 364 | 77,000 |
2015/02/16 | 367 | 367 | 364 | 364 | 74,000 |
2015/02/13 | 361 | 362 | 359 | 362 | 72,000 |
2015/02/12 | 365 | 365 | 358 | 359 | 154,000 |
2015/02/10 | 354 | 360 | 352 | 357 | 124,000 |
2015/02/09 | 355 | 357 | 347 | 349 | 133,000 |
2015/02/06 | 355 | 355 | 345 | 351 | 151,000 |
2015/02/05 | 353 | 357 | 351 | 354 | 71,000 |
2015/02/04 | 354 | 360 | 350 | 356 | 159,000 |
2015/02/03 | 363 | 363 | 351 | 351 | 90,000 |
2015/02/02 | 356 | 361 | 356 | 357 | 69,000 |
2015/01/30 | 368 | 368 | 356 | 356 | 151,000 |
2015/01/29 | 363 | 367 | 360 | 361 | 43,000 |
2015/01/28 | 365 | 370 | 362 | 368 | 116,000 |
2015/01/27 | 371 | 371 | 366 | 368 | 45,000 |
2015/01/26 | 359 | 365 | 359 | 364 | 48,000 |
2015/01/23 | 367 | 367 | 359 | 360 | 72,000 |
2015/01/22 | 363 | 363 | 361 | 363 | 66,000 |
2015/01/21 | 370 | 370 | 362 | 363 | 50,000 |
2015/01/20 | 368 | 368 | 363 | 367 | 35,000 |
2015/01/19 | 374 | 374 | 359 | 363 | 64,000 |
2015/01/16 | 366 | 367 | 363 | 366 | 41,000 |
2015/01/15 | 368 | 374 | 364 | 374 | 72,000 |
2015/01/14 | 362 | 368 | 361 | 361 | 120,000 |
2015/01/13 | 363 | 366 | 362 | 364 | 86,000 |
2015/01/09 | 372 | 375 | 369 | 370 | 75,000 |
2015/01/08 | 367 | 372 | 367 | 370 | 67,000 |
2015/01/07 | 366 | 373 | 365 | 366 | 114,000 |
2015/01/06 | 375 | 376 | 369 | 369 | 132,000 |
2015/01/05 | 386 | 386 | 362 | 381 | 125,000 |