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 |
---|---|---|---|---|---|
2017/12/29 | 407 | 408 | 404 | 406 | 74,000 |
2017/12/28 | 406 | 412 | 406 | 410 | 77,000 |
2017/12/27 | 393 | 407 | 393 | 407 | 101,000 |
2017/12/26 | 400 | 400 | 394 | 395 | 123,000 |
2017/12/25 | 402 | 402 | 398 | 400 | 69,000 |
2017/12/22 | 404 | 407 | 402 | 405 | 110,000 |
2017/12/21 | 401 | 404 | 401 | 404 | 57,000 |
2017/12/20 | 401 | 402 | 400 | 402 | 65,000 |
2017/12/19 | 406 | 410 | 401 | 401 | 70,000 |
2017/12/18 | 409 | 410 | 404 | 406 | 57,000 |
2017/12/15 | 407 | 407 | 403 | 405 | 114,000 |
2017/12/14 | 406 | 410 | 405 | 410 | 53,000 |
2017/12/13 | 407 | 408 | 405 | 405 | 66,000 |
2017/12/12 | 410 | 410 | 405 | 409 | 109,000 |
2017/12/11 | 413 | 413 | 408 | 412 | 100,000 |
2017/12/08 | 412 | 415 | 412 | 414 | 81,000 |
2017/12/07 | 409 | 418 | 409 | 414 | 68,000 |
2017/12/06 | 414 | 416 | 406 | 406 | 126,000 |
2017/12/05 | 406 | 422 | 406 | 416 | 251,000 |
2017/12/04 | 416 | 417 | 406 | 406 | 201,000 |
2017/12/01 | 413 | 417 | 412 | 416 | 127,000 |
2017/11/30 | 413 | 418 | 411 | 411 | 175,000 |
2017/11/29 | 411 | 418 | 409 | 417 | 145,000 |
2017/11/28 | 412 | 413 | 410 | 412 | 73,000 |
2017/11/27 | 421 | 421 | 406 | 411 | 284,000 |
2017/11/24 | 414 | 417 | 413 | 414 | 64,000 |
2017/11/22 | 419 | 419 | 413 | 414 | 110,000 |
2017/11/21 | 415 | 416 | 408 | 411 | 163,000 |
2017/11/20 | 417 | 417 | 414 | 416 | 98,000 |
2017/11/17 | 422 | 422 | 411 | 412 | 237,000 |
2017/11/16 | 415 | 424 | 414 | 418 | 151,000 |
2017/11/15 | 434 | 434 | 412 | 416 | 250,000 |
2017/11/14 | 442 | 442 | 421 | 426 | 335,000 |
2017/11/13 | 454 | 455 | 437 | 438 | 445,000 |
2017/11/10 | 477 | 484 | 445 | 451 | 558,000 |
2017/11/09 | 513 | 518 | 506 | 513 | 176,000 |
2017/11/08 | 510 | 517 | 509 | 510 | 115,000 |
2017/11/07 | 513 | 513 | 507 | 512 | 90,000 |
2017/11/06 | 520 | 524 | 513 | 514 | 122,000 |
2017/11/02 | 519 | 525 | 516 | 525 | 122,000 |
2017/11/01 | 511 | 521 | 508 | 520 | 171,000 |
2017/10/31 | 506 | 519 | 504 | 510 | 242,000 |
2017/10/30 | 505 | 507 | 501 | 504 | 174,000 |
2017/10/27 | 510 | 512 | 500 | 501 | 229,000 |
2017/10/26 | 499 | 506 | 499 | 504 | 114,000 |
2017/10/25 | 508 | 509 | 498 | 499 | 142,000 |
2017/10/24 | 502 | 507 | 500 | 507 | 99,000 |
2017/10/23 | 506 | 506 | 501 | 502 | 73,000 |
2017/10/20 | 500 | 508 | 495 | 506 | 163,000 |
2017/10/19 | 499 | 508 | 496 | 502 | 247,000 |
2017/10/18 | 499 | 500 | 496 | 497 | 135,000 |
2017/10/17 | 495 | 499 | 491 | 499 | 122,000 |
2017/10/16 | 487 | 499 | 487 | 497 | 224,000 |
2017/10/13 | 495 | 496 | 483 | 487 | 242,000 |
2017/10/12 | 491 | 500 | 491 | 495 | 254,000 |
2017/10/11 | 487 | 493 | 485 | 491 | 183,000 |
2017/10/10 | 478 | 489 | 478 | 485 | 191,000 |
2017/10/06 | 474 | 479 | 473 | 477 | 116,000 |
2017/10/05 | 485 | 485 | 473 | 473 | 179,000 |
2017/10/04 | 490 | 492 | 483 | 487 | 173,000 |
2017/10/03 | 479 | 492 | 477 | 489 | 250,000 |
2017/10/02 | 461 | 479 | 461 | 474 | 294,000 |
2017/09/29 | 450 | 459 | 449 | 458 | 115,000 |
2017/09/28 | 448 | 452 | 447 | 451 | 101,000 |
2017/09/27 | 449 | 452 | 449 | 450 | 87,000 |
2017/09/26 | 440 | 448 | 440 | 448 | 193,000 |
2017/09/25 | 444 | 444 | 441 | 443 | 118,000 |
2017/09/22 | 445 | 446 | 441 | 443 | 135,000 |
2017/09/21 | 447 | 447 | 441 | 443 | 140,000 |
2017/09/20 | 444 | 447 | 443 | 447 | 268,000 |
2017/09/19 | 441 | 445 | 440 | 442 | 195,000 |
2017/09/15 | 439 | 441 | 436 | 440 | 219,000 |
2017/09/14 | 441 | 444 | 438 | 439 | 163,000 |
2017/09/13 | 446 | 446 | 441 | 441 | 139,000 |
2017/09/12 | 444 | 447 | 442 | 445 | 256,000 |
2017/09/11 | 440 | 444 | 439 | 439 | 172,000 |
2017/09/08 | 441 | 445 | 439 | 439 | 157,000 |
2017/09/07 | 445 | 447 | 438 | 441 | 167,000 |
2017/09/06 | 439 | 444 | 435 | 442 | 180,000 |
2017/09/05 | 445 | 449 | 440 | 441 | 233,000 |
2017/09/04 | 447 | 455 | 442 | 444 | 306,000 |
2017/09/01 | 443 | 449 | 442 | 447 | 291,000 |
2017/08/31 | 444 | 447 | 440 | 440 | 268,000 |
2017/08/30 | 437 | 443 | 437 | 441 | 222,000 |
2017/08/29 | 428 | 438 | 428 | 437 | 302,000 |
2017/08/28 | 436 | 436 | 426 | 428 | 257,000 |
2017/08/25 | 437 | 440 | 436 | 436 | 279,000 |
2017/08/24 | 437 | 438 | 434 | 437 | 196,000 |
2017/08/23 | 440 | 444 | 434 | 437 | 228,000 |
2017/08/22 | 439 | 441 | 437 | 438 | 248,000 |
2017/08/21 | 429 | 438 | 429 | 438 | 214,000 |
2017/08/18 | 429 | 434 | 426 | 428 | 361,000 |
2017/08/17 | 437 | 442 | 433 | 434 | 275,000 |
2017/08/16 | 445 | 445 | 432 | 437 | 325,000 |
2017/08/15 | 439 | 448 | 438 | 439 | 381,000 |
2017/08/14 | 422 | 437 | 421 | 435 | 343,000 |
2017/08/10 | 420 | 428 | 413 | 428 | 436,000 |
2017/08/09 | 433 | 434 | 410 | 422 | 463,000 |
2017/08/08 | 433 | 440 | 430 | 434 | 362,000 |
2017/08/07 | 416 | 431 | 416 | 428 | 417,000 |
2017/08/04 | 404 | 414 | 403 | 413 | 307,000 |
2017/08/03 | 398 | 405 | 398 | 405 | 367,000 |
2017/08/02 | 390 | 400 | 390 | 395 | 398,000 |
2017/08/01 | 383 | 393 | 383 | 388 | 380,000 |
2017/07/31 | 380 | 383 | 380 | 382 | 176,000 |
2017/07/28 | 382 | 384 | 377 | 380 | 210,000 |
2017/07/27 | 379 | 384 | 379 | 382 | 208,000 |
2017/07/26 | 383 | 385 | 374 | 375 | 315,000 |
2017/07/25 | 379 | 382 | 378 | 380 | 161,000 |
2017/07/24 | 383 | 383 | 373 | 379 | 211,000 |
2017/07/21 | 380 | 384 | 380 | 383 | 190,000 |
2017/07/20 | 375 | 382 | 375 | 379 | 392,000 |
2017/07/19 | 363 | 375 | 363 | 373 | 398,000 |
2017/07/18 | 364 | 365 | 358 | 362 | 224,000 |
2017/07/14 | 364 | 366 | 361 | 364 | 255,000 |
2017/07/13 | 354 | 359 | 353 | 359 | 346,000 |
2017/07/12 | 350 | 354 | 349 | 353 | 823,000 |
2017/07/11 | 327 | 327 | 325 | 325 | 41,000 |
2017/07/10 | 326 | 327 | 326 | 327 | 11,000 |
2017/07/07 | 330 | 330 | 326 | 326 | 52,000 |
2017/07/06 | 325 | 329 | 325 | 329 | 44,000 |
2017/07/05 | 322 | 328 | 322 | 326 | 60,000 |
2017/07/04 | 325 | 326 | 323 | 323 | 37,000 |
2017/07/03 | 327 | 330 | 324 | 324 | 54,000 |
2017/06/30 | 324 | 329 | 322 | 327 | 71,000 |
2017/06/29 | 325 | 329 | 323 | 328 | 46,000 |
2017/06/28 | 325 | 327 | 324 | 324 | 28,000 |
2017/06/27 | 328 | 329 | 326 | 329 | 61,000 |
2017/06/26 | 325 | 330 | 324 | 330 | 44,000 |
2017/06/23 | 327 | 327 | 323 | 327 | 42,000 |
2017/06/22 | 330 | 331 | 325 | 327 | 68,000 |
2017/06/21 | 336 | 336 | 330 | 331 | 75,000 |
2017/06/20 | 330 | 337 | 330 | 336 | 183,000 |
2017/06/19 | 329 | 329 | 326 | 328 | 67,000 |
2017/06/16 | 325 | 329 | 320 | 329 | 188,000 |
2017/06/15 | 322 | 324 | 321 | 322 | 41,000 |
2017/06/14 | 319 | 324 | 319 | 322 | 51,000 |
2017/06/13 | 322 | 324 | 319 | 319 | 41,000 |
2017/06/12 | 317 | 321 | 317 | 321 | 26,000 |
2017/06/09 | 321 | 324 | 319 | 319 | 56,000 |
2017/06/08 | 324 | 325 | 321 | 321 | 37,000 |
2017/06/07 | 322 | 323 | 320 | 323 | 56,000 |
2017/06/06 | 322 | 323 | 320 | 322 | 59,000 |
2017/06/05 | 324 | 325 | 322 | 322 | 34,000 |
2017/06/02 | 323 | 328 | 321 | 326 | 116,000 |
2017/06/01 | 323 | 323 | 320 | 323 | 66,000 |
2017/05/31 | 325 | 325 | 321 | 323 | 108,000 |
2017/05/30 | 317 | 324 | 317 | 324 | 40,000 |
2017/05/29 | 319 | 319 | 315 | 318 | 48,000 |
2017/05/26 | 322 | 323 | 319 | 319 | 92,000 |
2017/05/25 | 320 | 323 | 320 | 323 | 72,000 |
2017/05/24 | 322 | 323 | 321 | 323 | 44,000 |
2017/05/23 | 319 | 324 | 318 | 323 | 88,000 |
2017/05/22 | 322 | 322 | 320 | 322 | 27,000 |
2017/05/19 | 323 | 323 | 320 | 322 | 67,000 |
2017/05/18 | 318 | 324 | 318 | 324 | 114,000 |
2017/05/17 | 321 | 324 | 321 | 324 | 89,000 |
2017/05/16 | 318 | 322 | 318 | 322 | 98,000 |
2017/05/15 | 317 | 319 | 316 | 319 | 58,000 |
2017/05/12 | 316 | 319 | 314 | 319 | 84,000 |
2017/05/11 | 313 | 317 | 308 | 317 | 146,000 |
2017/05/10 | 318 | 318 | 314 | 317 | 95,000 |
2017/05/09 | 315 | 318 | 312 | 318 | 76,000 |
2017/05/08 | 308 | 316 | 308 | 315 | 179,000 |
2017/05/02 | 306 | 306 | 303 | 305 | 49,000 |
2017/05/01 | 300 | 306 | 300 | 305 | 46,000 |
2017/04/28 | 302 | 303 | 300 | 302 | 69,000 |
2017/04/27 | 300 | 304 | 300 | 302 | 96,000 |
2017/04/26 | 293 | 299 | 293 | 298 | 119,000 |
2017/04/25 | 289 | 292 | 288 | 291 | 61,000 |
2017/04/24 | 291 | 292 | 287 | 288 | 67,000 |
2017/04/21 | 287 | 290 | 286 | 290 | 29,000 |
2017/04/20 | 284 | 289 | 283 | 287 | 56,000 |
2017/04/19 | 283 | 287 | 283 | 285 | 53,000 |
2017/04/18 | 285 | 288 | 285 | 286 | 54,000 |
2017/04/17 | 283 | 284 | 280 | 284 | 32,000 |
2017/04/14 | 283 | 285 | 282 | 282 | 49,000 |
2017/04/13 | 284 | 287 | 284 | 285 | 41,000 |
2017/04/12 | 294 | 294 | 285 | 287 | 53,000 |
2017/04/11 | 293 | 297 | 292 | 294 | 41,000 |
2017/04/10 | 289 | 296 | 287 | 295 | 67,000 |
2017/04/07 | 282 | 288 | 282 | 285 | 55,000 |
2017/04/06 | 288 | 288 | 277 | 281 | 149,000 |
2017/04/05 | 292 | 296 | 289 | 289 | 49,000 |
2017/04/04 | 300 | 300 | 286 | 293 | 85,000 |
2017/04/03 | 302 | 302 | 298 | 299 | 98,000 |
2017/03/31 | 303 | 305 | 301 | 303 | 131,000 |
2017/03/30 | 305 | 306 | 301 | 303 | 129,000 |
2017/03/29 | 312 | 313 | 307 | 309 | 79,000 |
2017/03/28 | 317 | 319 | 314 | 319 | 118,000 |
2017/03/27 | 322 | 322 | 315 | 317 | 102,000 |
2017/03/24 | 323 | 324 | 321 | 322 | 62,000 |
2017/03/23 | 325 | 326 | 322 | 322 | 36,000 |
2017/03/22 | 325 | 329 | 325 | 325 | 42,000 |
2017/03/21 | 327 | 330 | 326 | 328 | 85,000 |
2017/03/17 | 325 | 328 | 325 | 326 | 37,000 |
2017/03/16 | 325 | 327 | 325 | 327 | 42,000 |
2017/03/15 | 327 | 327 | 325 | 325 | 21,000 |
2017/03/14 | 327 | 327 | 325 | 327 | 26,000 |
2017/03/13 | 326 | 327 | 324 | 327 | 39,000 |
2017/03/10 | 327 | 328 | 325 | 327 | 99,000 |
2017/03/09 | 325 | 326 | 324 | 325 | 43,000 |
2017/03/08 | 323 | 324 | 320 | 324 | 52,000 |
2017/03/07 | 321 | 323 | 320 | 321 | 16,000 |
2017/03/06 | 321 | 323 | 320 | 320 | 40,000 |
2017/03/03 | 322 | 323 | 321 | 321 | 28,000 |
2017/03/02 | 323 | 323 | 320 | 321 | 35,000 |
2017/03/01 | 321 | 321 | 320 | 321 | 35,000 |
2017/02/28 | 320 | 322 | 320 | 321 | 63,000 |
2017/02/27 | 319 | 320 | 318 | 319 | 46,000 |
2017/02/24 | 318 | 321 | 318 | 319 | 32,000 |
2017/02/23 | 320 | 320 | 319 | 320 | 14,000 |
2017/02/22 | 320 | 321 | 319 | 320 | 29,000 |
2017/02/21 | 320 | 320 | 318 | 320 | 38,000 |
2017/02/20 | 320 | 321 | 316 | 320 | 45,000 |
2017/02/17 | 318 | 321 | 316 | 320 | 46,000 |
2017/02/16 | 317 | 319 | 316 | 318 | 65,000 |
2017/02/15 | 319 | 320 | 317 | 319 | 39,000 |
2017/02/14 | 320 | 320 | 317 | 318 | 51,000 |
2017/02/13 | 321 | 322 | 317 | 319 | 59,000 |
2017/02/10 | 317 | 325 | 315 | 317 | 117,000 |
2017/02/09 | 315 | 318 | 314 | 314 | 41,000 |
2017/02/08 | 312 | 317 | 311 | 317 | 41,000 |
2017/02/07 | 312 | 313 | 311 | 312 | 37,000 |
2017/02/06 | 313 | 314 | 312 | 312 | 43,000 |
2017/02/03 | 313 | 313 | 310 | 311 | 63,000 |
2017/02/02 | 318 | 318 | 313 | 313 | 51,000 |
2017/02/01 | 319 | 322 | 318 | 318 | 39,000 |
2017/01/31 | 315 | 320 | 315 | 320 | 28,000 |
2017/01/30 | 318 | 320 | 317 | 318 | 31,000 |
2017/01/27 | 320 | 322 | 316 | 318 | 57,000 |
2017/01/26 | 317 | 320 | 317 | 319 | 52,000 |
2017/01/25 | 318 | 320 | 316 | 316 | 34,000 |
2017/01/24 | 315 | 316 | 313 | 314 | 39,000 |
2017/01/23 | 313 | 317 | 313 | 314 | 19,000 |
2017/01/20 | 315 | 317 | 315 | 317 | 42,000 |
2017/01/19 | 318 | 320 | 316 | 317 | 48,000 |
2017/01/18 | 315 | 322 | 311 | 318 | 55,000 |
2017/01/17 | 322 | 325 | 317 | 318 | 76,000 |
2017/01/16 | 327 | 327 | 323 | 325 | 23,000 |
2017/01/13 | 326 | 327 | 322 | 326 | 57,000 |
2017/01/12 | 328 | 329 | 325 | 327 | 47,000 |
2017/01/11 | 329 | 330 | 329 | 329 | 40,000 |
2017/01/10 | 328 | 330 | 325 | 329 | 64,000 |
2017/01/06 | 326 | 330 | 325 | 329 | 67,000 |
2017/01/05 | 329 | 329 | 326 | 328 | 43,000 |
2017/01/04 | 322 | 330 | 319 | 327 | 100,000 |