[1866 東証1部] 北野建設 日足 時系列データ

[1866 東証1部] 北野建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21380.00384.00380.00383.0019000072651000
2017-07-20375.00382.00375.00379.00392000148354000
2017-07-19363.00375.00363.00373.00398000147158000
2017-07-18364.00365.00358.00362.0022400081152000
2017-07-14364.00366.00361.00364.0025500092793000
2017-07-13354.00359.00353.00359.00346000123093000
2017-07-12350.00354.00349.00353.00823000289280000
2017-07-11327.00327.00325.00325.004100013378000
2017-07-10326.00327.00326.00327.00110003594000
2017-07-07330.00330.00326.00326.005200017049000
2017-07-06325.00329.00325.00329.004400014391000
2017-07-05322.00328.00322.00326.006000019544000
2017-07-04325.00326.00323.00323.003700011999000
2017-07-03327.00330.00324.00324.005400017627000
2017-06-30324.00329.00322.00327.007100023082000
2017-06-29325.00329.00323.00328.004600015018000
2017-06-28325.00327.00324.00324.00280009104000
2017-06-27328.00329.00326.00329.006100019997000
2017-06-26325.00330.00324.00330.004400014394000
2017-06-23327.00327.00323.00327.004200013655000
2017-06-22330.00331.00325.00327.006800022245000
2017-06-21336.00336.00330.00331.007500024940000
2017-06-20330.00337.00330.00336.0018300060898000
2017-06-19329.00329.00326.00328.006700021981000
2017-06-16325.00329.00320.00329.0018800061193000
2017-06-15322.00324.00321.00322.004100013230000
2017-06-14319.00324.00319.00322.005100016431000
2017-06-13322.00324.00319.00319.004100013210000
2017-06-12317.00321.00317.00321.00260008285000
2017-06-09321.00324.00319.00319.005600017970000
2017-06-08324.00325.00321.00321.003700011947000
2017-06-07322.00323.00320.00323.005600018044000
2017-06-06322.00323.00320.00322.005900018969000
2017-06-05324.00325.00322.00322.003400011017000
2017-06-02323.00328.00321.00326.0011600037770000
2017-06-01323.00323.00320.00323.006600021266000
2017-05-31325.00325.00321.00323.0010800034888000
2017-05-30317.00324.00317.00324.004000012878000
2017-05-29319.00319.00315.00318.004800015234000
2017-05-26322.00323.00319.00319.009200029558000
2017-05-25320.00323.00320.00323.007200023128000
2017-05-24322.00323.00321.00323.004400014178000
2017-05-23319.00324.00318.00323.008800028292000
2017-05-22322.00322.00320.00322.00270008681000
2017-05-19323.00323.00320.00322.006700021549000
2017-05-18318.00324.00318.00324.0011400036679000
2017-05-17321.00324.00321.00324.008900028700000
2017-05-16318.00322.00318.00322.009800031366000
2017-05-15317.00319.00316.00319.005800018450000
2017-05-12316.00319.00314.00319.008400026585000
2017-05-11313.00317.00308.00317.0014600045746000
2017-05-10318.00318.00314.00317.009500030072000
2017-05-09315.00318.00312.00318.007600024035000
2017-05-08308.00316.00308.00315.0017900055927000
2017-05-02306.00306.00303.00305.004900014942000
2017-05-01300.00306.00300.00305.004600013928000
2017-04-28302.00303.00300.00302.006900020804000
2017-04-27300.00304.00300.00302.009600028953000
2017-04-26293.00299.00293.00298.0011900035166000
2017-04-25289.00292.00288.00291.006100017744000
2017-04-24291.00292.00287.00288.006700019407000
2017-04-21287.00290.00286.00290.00290008353000
2017-04-20284.00289.00283.00287.005600016004000
2017-04-19283.00287.00283.00285.005300015125000
2017-04-18285.00288.00285.00286.005400015455000
2017-04-17283.00284.00280.00284.00320009036000
2017-04-14283.00285.00282.00282.004900013882000
2017-04-13284.00287.00284.00285.004100011706000
2017-04-12294.00294.00285.00287.005300015244000
2017-04-11293.00297.00292.00294.004100012080000
2017-04-10289.00296.00287.00295.006700019614000
2017-04-07282.00288.00282.00285.005500015663000
2017-04-06288.00288.00277.00281.0014900042243000
2017-04-05292.00296.00289.00289.004900014277000
2017-04-04300.00300.00286.00293.008500025004000
2017-04-03302.00302.00298.00299.009800029413000
2017-03-31303.00305.00301.00303.0013100039771000
2017-03-30305.00306.00301.00303.0012900039086000
2017-03-29312.00313.00307.00309.007900024501000
2017-03-28317.00319.00314.00319.0011800037358000
2017-03-27322.00322.00315.00317.0010200032408000
2017-03-24323.00324.00321.00322.006200019955000
2017-03-23325.00326.00322.00322.003600011650000
2017-03-22325.00329.00325.00325.004200013717000
2017-03-21327.00330.00326.00328.008500027884000
2017-03-17325.00328.00325.00326.003700012055000
2017-03-16325.00327.00325.00327.004200013701000
2017-03-15327.00327.00325.00325.00210006852000
2017-03-14327.00327.00325.00327.00260008490000
2017-03-13326.00327.00324.00327.003900012720000
2017-03-10327.00328.00325.00327.009900032345000
2017-03-09325.00326.00324.00325.004300013975000
2017-03-08323.00324.00320.00324.005200016778000
2017-03-07321.00323.00320.00321.00160005136000
2017-03-06321.00323.00320.00320.004000012847000
2017-03-03322.00323.00321.00321.00280009016000
2017-03-02323.00323.00320.00321.003500011275000
2017-03-01321.00321.00320.00321.003500011217000
2017-02-28320.00322.00320.00321.006300020225000
2017-02-27319.00320.00318.00319.004600014693000
2017-02-24318.00321.00318.00319.003200010235000
2017-02-23320.00320.00319.00320.00140004474000
2017-02-22320.00321.00319.00320.00290009278000
2017-02-21320.00320.00318.00320.003800012135000
2017-02-20320.00321.00316.00320.004500014380000
2017-02-17318.00321.00316.00320.004600014682000
2017-02-16317.00319.00316.00318.006500020649000
2017-02-15319.00320.00317.00319.003900012426000
2017-02-14320.00320.00317.00318.005100016263000
2017-02-13321.00322.00317.00319.005900018853000
2017-02-10317.00325.00315.00317.0011700037492000
2017-02-09315.00318.00314.00314.004100012921000
2017-02-08312.00317.00311.00317.004100012869000
2017-02-07312.00313.00311.00312.003700011541000
2017-02-06313.00314.00312.00312.004300013449000
2017-02-03313.00313.00310.00311.006300019628000
2017-02-02318.00318.00313.00313.005100016075000
2017-02-01319.00322.00318.00318.003900012470000
2017-01-31315.00320.00315.00320.00280008916000
2017-01-30318.00320.00317.00318.00310009866000
2017-01-27320.00322.00316.00318.005700018228000
2017-01-26317.00320.00317.00319.005200016549000
2017-01-25318.00320.00316.00316.003400010792000
2017-01-24315.00316.00313.00314.003900012265000
2017-01-23313.00317.00313.00314.00190005973000
2017-01-20315.00317.00315.00317.004200013273000
2017-01-19318.00320.00316.00317.004800015229000
2017-01-18315.00322.00311.00318.005500017403000
2017-01-17322.00325.00317.00318.007600024336000
2017-01-16327.00327.00323.00325.00230007473000
2017-01-13326.00327.00322.00326.005700018514000
2017-01-12328.00329.00325.00327.004700015369000
2017-01-11329.00330.00329.00329.004000013176000
2017-01-10328.00330.00325.00329.006400020970000
2017-01-06326.00330.00325.00329.006700021930000
2017-01-05329.00329.00326.00328.004300014082000
2017-01-04322.00330.00319.00327.0010000032678000
2016-12-30320.00322.00316.00322.007200022999000
2016-12-29320.00323.00318.00320.007600024314000
2016-12-28320.00325.00319.00324.0010800034796000
2016-12-27320.00325.00318.00320.006600021170000
2016-12-26325.00327.00324.00325.006600021460000
2016-12-22321.00326.00321.00325.007800025228000
2016-12-21328.00330.00324.00325.0012400040550000
2016-12-20320.00325.00319.00325.0013900044779000
2016-12-19317.00320.00315.00319.0010100032097000
2016-12-16317.00320.00317.00317.0010000031762000
2016-12-15311.00316.00311.00316.005600017555000
2016-12-14316.00316.00313.00314.00250007857000
2016-12-13310.00316.00310.00316.005700017880000
2016-12-12316.00316.00310.00315.0011000034464000
2016-12-09313.00317.00313.00315.006500020422000
2016-12-08315.00316.00311.00316.009400029487000
2016-12-07311.00315.00310.00313.008800027470000
2016-12-06309.00311.00307.00310.007700023836000
2016-12-05310.00310.00307.00309.00270008344000
2016-12-02315.00315.00310.00310.006100019093000
2016-12-01314.00318.00313.00315.0015600049251000
2016-11-30312.00312.00311.00312.005600017469000
2016-11-29310.00312.00308.00309.007500023222000
2016-11-28307.00310.00304.00310.005800017814000
2016-11-25308.00308.00302.00306.006700020478000
2016-11-24313.00313.00305.00309.005000015404000
2016-11-22312.00312.00310.00311.003900012115000
2016-11-21308.00311.00304.00311.004300013213000
2016-11-18301.00309.00301.00308.006900021028000
2016-11-17298.00302.00297.00300.005300015890000
2016-11-16301.00303.00298.00303.006000018061000
2016-11-15301.00305.00298.00303.0012000036133000
2016-11-14290.00304.00289.00302.0015200045390000
2016-11-11284.00292.00282.00289.0014200040740000
2016-11-10280.00284.00276.00283.0020800058084000
2016-11-09275.00275.00267.00269.004300011621000
2016-11-08270.00274.00269.00272.005800015757000
2016-11-07273.00275.00268.00272.00310008417000
2016-11-04273.00275.00269.00272.006300017100000
2016-11-02277.00282.00275.00276.005700015826000
2016-11-01282.00283.00279.00281.007700021629000
2016-10-31281.00282.00277.00279.005000014008000
2016-10-28273.00287.00273.00282.0013600038051000
2016-10-27274.00275.00268.00273.008400022913000
2016-10-26267.00272.00267.00272.005700015409000
2016-10-25266.00268.00266.00267.005800015478000
2016-10-24265.00269.00265.00267.00270007195000
2016-10-21265.00267.00263.00266.0011000029084000
2016-10-20267.00268.00266.00267.00210005609000
2016-10-19267.00267.00265.00266.00230006120000
2016-10-18265.00267.00264.00267.00330008751000
2016-10-17264.00265.00263.00263.00280007391000
2016-10-14262.00263.00262.00262.0060001575000
2016-10-13261.00263.00261.00262.00300007854000
2016-10-12260.00262.00260.00262.00360009402000
2016-10-11264.00264.00261.00262.00300007886000
2016-10-07264.00264.00263.00264.0090002373000
2016-10-06263.00264.00262.00262.00320008406000
2016-10-05263.00265.00263.00264.00300007923000
2016-10-04264.00266.00264.00265.00320008466000
2016-10-03265.00266.00261.00264.00350009232000
2016-09-30261.00265.00260.00263.005300013932000
2016-09-29264.00267.00263.00265.004600012202000
2016-09-28265.00265.00263.00265.00320008448000
2016-09-27263.00266.00258.00266.008200021542000
2016-09-26260.00263.00260.00263.00330008628000
2016-09-23261.00263.00259.00263.006500016985000
2016-09-21255.00261.00252.00261.005700014710000
2016-09-20258.00260.00255.00255.008900022905000
2016-09-16250.00261.00250.00261.009800025228000
2016-09-15255.00255.00250.00250.00300007527000
2016-09-14253.00256.00251.00255.005400013661000
2016-09-13256.00256.00255.00255.00150003827000
2016-09-12254.00256.00253.00255.00290007370000
2016-09-09255.00259.00255.00257.006500016640000
2016-09-08254.00260.00254.00257.005800014893000
2016-09-07256.00260.00256.00257.007300018792000
2016-09-06255.00260.00255.00259.004100010619000
2016-09-05260.00260.00244.00258.006200015850000
2016-09-02257.00260.00256.00259.005900015215000
2016-09-01258.00261.00257.00260.00290007522000
2016-08-31256.00259.00253.00259.004100010485000
2016-08-30257.00259.00257.00258.00290007485000
2016-08-29258.00260.00258.00260.00230005948000
2016-08-26257.00258.00257.00258.00250006440000
2016-08-25259.00261.00256.00260.006400016596000
2016-08-24254.00258.00252.00258.004300010964000
2016-08-23252.00257.00252.00254.00320008152000
2016-08-22252.00255.00252.00255.00260006591000
2016-08-19253.00254.00253.00253.00140003543000
2016-08-18252.00255.00252.00253.00320008102000
2016-08-17252.00257.00252.00256.004600011682000
2016-08-16255.00259.00254.00256.00240006128000
2016-08-15259.00259.00258.00259.00130003362000
2016-08-12260.00261.00258.00260.008000020754000
2016-08-10245.00252.00245.00252.00190004742000
2016-08-09242.00250.00242.00250.00140003463000
2016-08-08245.00247.00243.00247.00230005639000
2016-08-05244.00248.00244.00245.00140003436000
2016-08-04243.00245.00243.00244.00180004387000
2016-08-03247.00248.00245.00245.00230005661000
2016-08-02249.00250.00247.00247.00230005706000
2016-08-01250.00252.00250.00252.00190004775000
2016-07-29251.00255.00250.00255.00280007063000
2016-07-28254.00256.00251.00256.004400011184000
2016-07-27250.00253.00249.00253.00280007041000
2016-07-26246.00249.00246.00248.004600011357000
2016-07-25250.00253.00250.00253.0080002018000
2016-07-22250.00251.00250.00251.0060001505000
2016-07-21249.00253.00249.00252.005500013835000
2016-07-20246.00252.00246.00251.00240005993000
2016-07-19250.00251.00245.00249.004100010166000
2016-07-15249.00251.00248.00250.00280006986000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog