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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,210 | 3,330 | 3,175 | 3,290 | 4,300 |
| 2018/12/27 | 3,220 | 3,290 | 3,190 | 3,280 | 8,300 |
| 2018/12/26 | 3,160 | 3,160 | 3,065 | 3,105 | 11,700 |
| 2018/12/25 | 3,260 | 3,260 | 3,085 | 3,090 | 13,700 |
| 2018/12/21 | 3,580 | 3,600 | 3,405 | 3,405 | 26,600 |
| 2018/12/20 | 3,865 | 3,865 | 3,635 | 3,650 | 13,000 |
| 2018/12/19 | 3,980 | 3,995 | 3,890 | 3,915 | 11,600 |
| 2018/12/18 | 4,025 | 4,025 | 3,970 | 3,980 | 16,400 |
| 2018/12/17 | 4,085 | 4,085 | 4,040 | 4,055 | 8,700 |
| 2018/12/14 | 4,140 | 4,140 | 4,060 | 4,085 | 14,000 |
| 2018/12/13 | 4,035 | 4,140 | 4,035 | 4,140 | 12,700 |
| 2018/12/12 | 3,960 | 4,035 | 3,960 | 4,015 | 12,900 |
| 2018/12/11 | 3,995 | 3,995 | 3,965 | 3,975 | 10,400 |
| 2018/12/10 | 4,030 | 4,035 | 3,980 | 3,995 | 13,800 |
| 2018/12/07 | 4,030 | 4,060 | 4,005 | 4,030 | 14,300 |
| 2018/12/06 | 4,045 | 4,060 | 4,030 | 4,040 | 12,100 |
| 2018/12/05 | 4,010 | 4,045 | 4,010 | 4,045 | 7,500 |
| 2018/12/04 | 4,150 | 4,150 | 4,060 | 4,060 | 16,300 |
| 2018/12/03 | 4,090 | 4,150 | 4,090 | 4,150 | 14,600 |
| 2018/11/30 | 4,095 | 4,095 | 4,060 | 4,075 | 10,200 |
| 2018/11/29 | 4,090 | 4,100 | 4,080 | 4,095 | 11,100 |
| 2018/11/28 | 4,100 | 4,125 | 4,070 | 4,070 | 8,900 |
| 2018/11/27 | 4,075 | 4,110 | 4,060 | 4,110 | 12,200 |
| 2018/11/26 | 4,040 | 4,090 | 4,040 | 4,055 | 10,600 |
| 2018/11/22 | 4,025 | 4,040 | 3,995 | 4,040 | 9,700 |
| 2018/11/21 | 4,025 | 4,030 | 3,980 | 4,025 | 14,400 |
| 2018/11/20 | 3,930 | 4,060 | 3,920 | 4,060 | 21,800 |
| 2018/11/19 | 3,890 | 3,985 | 3,890 | 3,975 | 9,400 |
| 2018/11/16 | 3,930 | 3,940 | 3,880 | 3,890 | 13,800 |
| 2018/11/15 | 3,925 | 3,940 | 3,865 | 3,930 | 19,900 |
| 2018/11/14 | 4,020 | 4,020 | 3,925 | 3,925 | 22,800 |
| 2018/11/13 | 3,930 | 4,070 | 3,920 | 3,990 | 37,100 |
| 2018/11/12 | 3,900 | 3,960 | 3,900 | 3,960 | 15,600 |
| 2018/11/09 | 3,860 | 3,975 | 3,860 | 3,955 | 15,400 |
| 2018/11/08 | 3,830 | 3,875 | 3,830 | 3,860 | 9,100 |
| 2018/11/07 | 3,820 | 3,840 | 3,770 | 3,830 | 7,700 |
| 2018/11/06 | 3,810 | 3,810 | 3,775 | 3,795 | 10,800 |
| 2018/11/05 | 3,830 | 3,850 | 3,800 | 3,825 | 14,900 |
| 2018/11/02 | 3,800 | 3,870 | 3,800 | 3,845 | 10,800 |
| 2018/11/01 | 3,790 | 3,815 | 3,760 | 3,800 | 6,400 |
| 2018/10/31 | 3,815 | 3,835 | 3,780 | 3,790 | 14,300 |
| 2018/10/30 | 3,625 | 3,800 | 3,615 | 3,780 | 25,700 |
| 2018/10/29 | 3,635 | 3,660 | 3,600 | 3,625 | 17,600 |
| 2018/10/26 | 3,745 | 3,750 | 3,550 | 3,600 | 40,000 |
| 2018/10/25 | 3,795 | 3,820 | 3,725 | 3,730 | 29,600 |
| 2018/10/24 | 3,935 | 3,940 | 3,860 | 3,900 | 15,600 |
| 2018/10/23 | 3,985 | 3,985 | 3,880 | 3,900 | 17,800 |
| 2018/10/22 | 3,975 | 4,025 | 3,940 | 4,000 | 8,600 |
| 2018/10/19 | 3,890 | 3,995 | 3,875 | 3,975 | 17,300 |
| 2018/10/18 | 3,885 | 3,915 | 3,860 | 3,905 | 12,800 |
| 2018/10/17 | 3,820 | 3,890 | 3,795 | 3,885 | 12,500 |
| 2018/10/16 | 3,770 | 3,780 | 3,735 | 3,775 | 12,800 |
| 2018/10/15 | 3,840 | 3,855 | 3,780 | 3,780 | 13,400 |
| 2018/10/12 | 3,780 | 3,860 | 3,755 | 3,840 | 18,300 |
| 2018/10/11 | 3,905 | 3,905 | 3,770 | 3,785 | 34,700 |
| 2018/10/10 | 4,005 | 4,025 | 3,965 | 3,965 | 14,600 |
| 2018/10/09 | 4,025 | 4,040 | 3,995 | 4,005 | 17,300 |
| 2018/10/05 | 4,040 | 4,045 | 4,000 | 4,000 | 20,800 |
| 2018/10/04 | 4,040 | 4,075 | 4,040 | 4,065 | 16,600 |
| 2018/10/03 | 4,075 | 4,075 | 4,040 | 4,040 | 16,400 |
| 2018/10/02 | 4,100 | 4,125 | 4,080 | 4,085 | 12,000 |
| 2018/10/01 | 4,065 | 4,095 | 4,055 | 4,085 | 7,100 |
| 2018/09/28 | 4,040 | 4,095 | 4,040 | 4,060 | 9,300 |
| 2018/09/27 | 4,195 | 4,195 | 4,035 | 4,040 | 20,600 |
| 2018/09/26 | 4,070 | 4,205 | 4,045 | 4,205 | 18,900 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 405 | 410 | 403 | 410 | 217,000 |
| 2018/09/21 | 405 | 406 | 401 | 405 | 157,000 |
| 2018/09/20 | 402 | 406 | 400 | 406 | 168,000 |
| 2018/09/19 | 402 | 404 | 400 | 402 | 233,000 |
| 2018/09/18 | 404 | 404 | 400 | 402 | 160,000 |
| 2018/09/14 | 405 | 408 | 404 | 404 | 167,000 |
| 2018/09/13 | 407 | 408 | 403 | 405 | 113,000 |
| 2018/09/12 | 405 | 405 | 403 | 404 | 101,000 |
| 2018/09/11 | 407 | 407 | 402 | 405 | 166,000 |
| 2018/09/10 | 408 | 411 | 405 | 407 | 109,000 |
| 2018/09/07 | 407 | 409 | 400 | 407 | 224,000 |
| 2018/09/06 | 408 | 409 | 407 | 408 | 137,000 |
| 2018/09/05 | 408 | 410 | 407 | 407 | 128,000 |
| 2018/09/04 | 410 | 410 | 407 | 408 | 145,000 |
| 2018/09/03 | 415 | 415 | 409 | 410 | 106,000 |
| 2018/08/31 | 410 | 416 | 408 | 415 | 125,000 |
| 2018/08/30 | 411 | 412 | 405 | 410 | 291,000 |
| 2018/08/29 | 409 | 412 | 408 | 411 | 84,000 |
| 2018/08/28 | 413 | 415 | 410 | 410 | 100,000 |
| 2018/08/27 | 411 | 414 | 410 | 414 | 119,000 |
| 2018/08/24 | 412 | 412 | 406 | 408 | 144,000 |
| 2018/08/23 | 409 | 414 | 409 | 412 | 140,000 |
| 2018/08/22 | 406 | 409 | 406 | 409 | 96,000 |
| 2018/08/21 | 407 | 408 | 403 | 406 | 146,000 |
| 2018/08/20 | 406 | 410 | 406 | 408 | 71,000 |
| 2018/08/17 | 410 | 412 | 408 | 409 | 96,000 |
| 2018/08/16 | 414 | 414 | 405 | 410 | 280,000 |
| 2018/08/15 | 418 | 420 | 415 | 418 | 151,000 |
| 2018/08/14 | 420 | 422 | 417 | 420 | 152,000 |
| 2018/08/13 | 424 | 424 | 417 | 419 | 258,000 |
| 2018/08/10 | 425 | 428 | 417 | 424 | 516,000 |
| 2018/08/09 | 400 | 428 | 399 | 424 | 728,000 |
| 2018/08/08 | 405 | 407 | 401 | 401 | 130,000 |
| 2018/08/07 | 399 | 406 | 399 | 406 | 182,000 |
| 2018/08/06 | 404 | 406 | 399 | 399 | 224,000 |
| 2018/08/03 | 399 | 406 | 399 | 404 | 172,000 |
| 2018/08/02 | 395 | 403 | 395 | 400 | 338,000 |
| 2018/08/01 | 398 | 398 | 387 | 391 | 480,000 |
| 2018/07/31 | 416 | 416 | 397 | 399 | 360,000 |
| 2018/07/30 | 425 | 425 | 417 | 417 | 129,000 |
| 2018/07/27 | 417 | 425 | 416 | 425 | 118,000 |
| 2018/07/26 | 412 | 419 | 412 | 416 | 119,000 |
| 2018/07/25 | 408 | 413 | 407 | 412 | 125,000 |
| 2018/07/24 | 408 | 409 | 403 | 408 | 103,000 |
| 2018/07/23 | 406 | 409 | 406 | 407 | 76,000 |
| 2018/07/20 | 418 | 419 | 408 | 410 | 215,000 |
| 2018/07/19 | 420 | 420 | 418 | 418 | 170,000 |
| 2018/07/18 | 418 | 421 | 417 | 419 | 116,000 |
| 2018/07/17 | 418 | 418 | 413 | 415 | 202,000 |
| 2018/07/13 | 415 | 418 | 411 | 417 | 144,000 |
| 2018/07/12 | 419 | 419 | 408 | 415 | 206,000 |
| 2018/07/11 | 427 | 430 | 418 | 420 | 465,000 |
| 2018/07/10 | 437 | 449 | 432 | 441 | 460,000 |
| 2018/07/09 | 403 | 427 | 402 | 425 | 567,000 |
| 2018/07/06 | 400 | 400 | 392 | 395 | 293,000 |
| 2018/07/05 | 396 | 401 | 392 | 394 | 362,000 |
| 2018/07/04 | 411 | 415 | 391 | 398 | 798,000 |
| 2018/07/03 | 432 | 435 | 413 | 419 | 942,000 |
| 2018/07/02 | 465 | 465 | 437 | 440 | 912,000 |
| 2018/06/29 | 446 | 469 | 444 | 460 | 742,000 |
| 2018/06/28 | 432 | 438 | 426 | 438 | 370,000 |
| 2018/06/27 | 433 | 433 | 428 | 433 | 251,000 |
| 2018/06/26 | 430 | 433 | 427 | 430 | 385,000 |
| 2018/06/25 | 425 | 439 | 422 | 428 | 1,106,000 |
| 2018/06/22 | 382 | 438 | 382 | 421 | 3,034,000 |
| 2018/06/21 | 381 | 385 | 379 | 379 | 164,000 |
| 2018/06/20 | 381 | 385 | 379 | 381 | 189,000 |
| 2018/06/19 | 383 | 383 | 379 | 380 | 104,000 |
| 2018/06/18 | 381 | 382 | 378 | 382 | 93,000 |
| 2018/06/15 | 384 | 384 | 377 | 377 | 231,000 |
| 2018/06/14 | 387 | 387 | 380 | 380 | 219,000 |
| 2018/06/13 | 387 | 389 | 386 | 387 | 46,000 |
| 2018/06/12 | 387 | 387 | 384 | 385 | 53,000 |
| 2018/06/11 | 384 | 386 | 383 | 386 | 41,000 |
| 2018/06/08 | 380 | 384 | 380 | 382 | 98,000 |
| 2018/06/07 | 386 | 386 | 381 | 382 | 87,000 |
| 2018/06/06 | 388 | 388 | 383 | 384 | 65,000 |
| 2018/06/05 | 384 | 385 | 382 | 384 | 108,000 |
| 2018/06/04 | 379 | 386 | 379 | 384 | 101,000 |
| 2018/06/01 | 378 | 381 | 376 | 376 | 78,000 |
| 2018/05/31 | 381 | 381 | 375 | 375 | 72,000 |
| 2018/05/30 | 379 | 381 | 374 | 375 | 195,000 |
| 2018/05/29 | 388 | 388 | 380 | 381 | 167,000 |
| 2018/05/28 | 377 | 384 | 377 | 383 | 86,000 |
| 2018/05/25 | 378 | 379 | 370 | 375 | 310,000 |
| 2018/05/24 | 384 | 384 | 377 | 377 | 138,000 |
| 2018/05/23 | 371 | 380 | 362 | 377 | 316,000 |
| 2018/05/22 | 372 | 372 | 369 | 370 | 76,000 |
| 2018/05/21 | 373 | 373 | 370 | 372 | 81,000 |
| 2018/05/18 | 374 | 374 | 370 | 370 | 89,000 |
| 2018/05/17 | 376 | 376 | 368 | 368 | 86,000 |
| 2018/05/16 | 371 | 382 | 371 | 372 | 146,000 |
| 2018/05/15 | 384 | 384 | 361 | 368 | 384,000 |
| 2018/05/14 | 403 | 403 | 398 | 399 | 65,000 |
| 2018/05/11 | 401 | 404 | 399 | 404 | 43,000 |
| 2018/05/10 | 398 | 401 | 395 | 401 | 44,000 |
| 2018/05/09 | 405 | 405 | 399 | 401 | 43,000 |
| 2018/05/08 | 397 | 402 | 397 | 402 | 43,000 |
| 2018/05/07 | 393 | 396 | 392 | 396 | 33,000 |
| 2018/05/02 | 394 | 394 | 391 | 393 | 19,000 |
| 2018/05/01 | 398 | 398 | 393 | 394 | 39,000 |
| 2018/04/27 | 400 | 400 | 389 | 399 | 95,000 |
| 2018/04/26 | 401 | 401 | 398 | 399 | 26,000 |
| 2018/04/25 | 394 | 400 | 393 | 400 | 42,000 |
| 2018/04/24 | 388 | 395 | 388 | 395 | 53,000 |
| 2018/04/23 | 386 | 387 | 385 | 386 | 29,000 |
| 2018/04/20 | 385 | 387 | 385 | 386 | 49,000 |
| 2018/04/19 | 385 | 388 | 385 | 387 | 43,000 |
| 2018/04/18 | 391 | 391 | 384 | 387 | 49,000 |
| 2018/04/17 | 393 | 393 | 386 | 390 | 35,000 |
| 2018/04/16 | 392 | 394 | 390 | 393 | 20,000 |
| 2018/04/13 | 390 | 393 | 387 | 392 | 64,000 |
| 2018/04/12 | 391 | 392 | 389 | 391 | 35,000 |
| 2018/04/11 | 398 | 398 | 391 | 392 | 71,000 |
| 2018/04/10 | 404 | 404 | 392 | 398 | 77,000 |
| 2018/04/09 | 401 | 404 | 401 | 404 | 47,000 |
| 2018/04/06 | 404 | 405 | 400 | 401 | 51,000 |
| 2018/04/05 | 408 | 408 | 403 | 406 | 51,000 |
| 2018/04/04 | 400 | 406 | 399 | 403 | 87,000 |
| 2018/04/03 | 407 | 407 | 399 | 400 | 40,000 |
| 2018/04/02 | 409 | 409 | 403 | 408 | 36,000 |
| 2018/03/30 | 404 | 409 | 401 | 407 | 64,000 |
| 2018/03/29 | 401 | 403 | 393 | 403 | 60,000 |
| 2018/03/28 | 406 | 406 | 385 | 399 | 97,000 |
| 2018/03/27 | 406 | 415 | 404 | 415 | 103,000 |
| 2018/03/26 | 401 | 404 | 395 | 404 | 97,000 |
| 2018/03/23 | 415 | 415 | 400 | 401 | 102,000 |
| 2018/03/22 | 418 | 418 | 409 | 417 | 91,000 |
| 2018/03/20 | 415 | 419 | 413 | 418 | 51,000 |
| 2018/03/19 | 423 | 423 | 413 | 414 | 24,000 |
| 2018/03/16 | 420 | 422 | 417 | 418 | 70,000 |
| 2018/03/15 | 417 | 424 | 413 | 416 | 47,000 |
| 2018/03/14 | 423 | 423 | 418 | 421 | 53,000 |
| 2018/03/13 | 411 | 421 | 410 | 421 | 90,000 |
| 2018/03/12 | 417 | 420 | 413 | 413 | 48,000 |
| 2018/03/09 | 415 | 422 | 410 | 411 | 102,000 |
| 2018/03/08 | 429 | 429 | 414 | 415 | 76,000 |
| 2018/03/07 | 429 | 433 | 425 | 429 | 68,000 |
| 2018/03/06 | 429 | 440 | 429 | 432 | 47,000 |
| 2018/03/05 | 428 | 433 | 427 | 428 | 89,000 |
| 2018/03/02 | 433 | 438 | 426 | 430 | 89,000 |
| 2018/03/01 | 440 | 443 | 439 | 440 | 89,000 |
| 2018/02/28 | 442 | 445 | 438 | 442 | 81,000 |
| 2018/02/27 | 446 | 446 | 442 | 444 | 58,000 |
| 2018/02/26 | 439 | 444 | 436 | 443 | 39,000 |
| 2018/02/23 | 437 | 440 | 433 | 439 | 67,000 |
| 2018/02/22 | 450 | 450 | 438 | 439 | 66,000 |
| 2018/02/21 | 458 | 458 | 447 | 451 | 120,000 |
| 2018/02/20 | 450 | 462 | 445 | 461 | 218,000 |
| 2018/02/19 | 438 | 450 | 438 | 450 | 165,000 |
| 2018/02/16 | 428 | 436 | 426 | 434 | 86,000 |
| 2018/02/15 | 423 | 432 | 420 | 426 | 117,000 |
| 2018/02/14 | 439 | 440 | 420 | 426 | 137,000 |
| 2018/02/13 | 424 | 447 | 424 | 438 | 262,000 |
| 2018/02/09 | 416 | 424 | 412 | 421 | 140,000 |
| 2018/02/08 | 434 | 446 | 422 | 424 | 212,000 |
| 2018/02/07 | 442 | 455 | 431 | 431 | 482,000 |
| 2018/02/06 | 411 | 435 | 402 | 433 | 464,000 |
| 2018/02/05 | 415 | 418 | 411 | 411 | 135,000 |
| 2018/02/02 | 423 | 426 | 420 | 422 | 94,000 |
| 2018/02/01 | 420 | 424 | 419 | 421 | 67,000 |
| 2018/01/31 | 420 | 424 | 414 | 418 | 80,000 |
| 2018/01/30 | 424 | 426 | 417 | 423 | 68,000 |
| 2018/01/29 | 426 | 428 | 420 | 424 | 75,000 |
| 2018/01/26 | 419 | 423 | 418 | 421 | 76,000 |
| 2018/01/25 | 412 | 426 | 410 | 419 | 105,000 |
| 2018/01/24 | 416 | 416 | 410 | 412 | 46,000 |
| 2018/01/23 | 416 | 417 | 414 | 416 | 39,000 |
| 2018/01/22 | 411 | 415 | 410 | 413 | 31,000 |
| 2018/01/19 | 411 | 415 | 410 | 411 | 68,000 |
| 2018/01/18 | 420 | 420 | 408 | 408 | 66,000 |
| 2018/01/17 | 421 | 421 | 412 | 414 | 81,000 |
| 2018/01/16 | 425 | 425 | 421 | 422 | 57,000 |
| 2018/01/15 | 428 | 428 | 420 | 425 | 62,000 |
| 2018/01/12 | 432 | 432 | 422 | 424 | 57,000 |
| 2018/01/11 | 428 | 430 | 424 | 429 | 76,000 |
| 2018/01/10 | 421 | 431 | 421 | 428 | 163,000 |
| 2018/01/09 | 416 | 421 | 416 | 421 | 138,000 |
| 2018/01/05 | 412 | 414 | 408 | 414 | 64,000 |
| 2018/01/04 | 412 | 412 | 406 | 411 | 54,000 |