[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 
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
2016-07-14251.00251.00247.00250.00330008261000
2016-07-13246.00250.00246.00249.00320007944000
2016-07-12242.00250.00242.00246.0010900026786000
2016-07-11249.00249.00242.00245.008300020399000
2016-07-08241.00243.00238.00239.005100012280000
2016-07-07241.00244.00241.00241.005300012831000
2016-07-06250.00253.00237.00245.007200017590000
2016-07-05246.00251.00246.00251.004100010180000
2016-07-04255.00255.00248.00250.004800012027000
2016-07-01252.00252.00250.00252.00310007783000
2016-06-30253.00257.00251.00253.004100010402000
2016-06-29256.00258.00251.00254.004100010444000
2016-06-28243.00256.00243.00250.006000015015000
2016-06-27248.00249.00242.00247.009700023917000
2016-06-24246.00246.00215.00233.0016200037164000
2016-06-23245.00248.00243.00248.00310007612000
2016-06-22247.00247.00242.00245.005600013686000
2016-06-21242.00248.00242.00248.006400015631000
2016-06-20247.00250.00244.00244.005300013004000
2016-06-17247.00247.00237.00243.005500013404000
2016-06-16244.00244.00235.00238.0011100026643000
2016-06-15245.00249.00245.00247.0014700036147000
2016-06-14250.00250.00247.00247.009800024400000
2016-06-13254.00255.00251.00253.006200015666000
2016-06-10258.00259.00257.00259.007800020139000
2016-06-09258.00261.00255.00261.005600014427000
2016-06-08256.00259.00255.00259.005100013101000
2016-06-07257.00257.00254.00256.00210005369000
2016-06-06255.00259.00254.00257.008900022782000
2016-06-03256.00261.00253.00261.005700014680000
2016-06-02259.00263.00256.00257.009100023566000
2016-06-01262.00262.00258.00258.009200023930000
2016-05-31267.00267.00262.00266.004100010852000
2016-05-30263.00266.00262.00264.00280007372000
2016-05-27267.00267.00262.00263.00170004500000
2016-05-26261.00268.00261.00267.005400014355000
2016-05-25269.00269.00261.00263.00260006842000
2016-05-24264.00269.00262.00264.005100013552000
2016-05-23259.00265.00257.00264.005600014682000
2016-05-20254.00263.00254.00262.004700012251000
2016-05-19253.00259.00253.00258.008200021038000
2016-05-18256.00258.00251.00252.005900014986000
2016-05-17253.00256.00252.00253.008300021079000
2016-05-16260.00260.00252.00254.0011900030340000
2016-05-13261.00263.00256.00257.005600014462000
2016-05-12256.00262.00256.00261.0022700058762000
2016-05-11287.00287.00275.00279.0014100039711000
2016-05-10264.00270.00264.00265.005300014095000
2016-05-09260.00265.00260.00261.00190004973000
2016-05-06269.00269.00260.00262.006000015746000
2016-05-02259.00262.00259.00261.00370009619000
2016-04-28272.00274.00264.00264.009300024885000
2016-04-27280.00280.00265.00267.009000024519000
2016-04-26274.00274.00270.00271.00330008966000
2016-04-25275.00275.00272.00273.00200005463000
2016-04-22270.00275.00270.00275.004600012554000
2016-04-21270.00272.00268.00270.003900010525000
2016-04-20269.00271.00269.00269.00310008358000
2016-04-19273.00273.00270.00271.00360009785000
2016-04-18270.00272.00265.00270.007000018893000
2016-04-15270.00272.00270.00272.00300008136000
2016-04-14264.00269.00263.00269.007500019947000
2016-04-13254.00264.00253.00263.005900015261000
2016-04-12261.00265.00258.00259.005500014326000
2016-04-11265.00269.00257.00257.008600022471000
2016-04-08255.00267.00255.00262.007100018483000
2016-04-07262.00264.00255.00257.004300011132000
2016-04-06260.00263.00259.00262.00340008864000
2016-04-05266.00267.00261.00261.006000015816000
2016-04-04271.00272.00266.00270.008600023136000
2016-04-01273.00273.00267.00268.0011500031000000
2016-03-31277.00278.00271.00273.006400017601000
2016-03-30283.00285.00275.00279.006400017960000
2016-03-29281.00290.00281.00287.0010100028865000
2016-03-28295.00296.00292.00296.0016000047041000
2016-03-25293.00298.00290.00293.009200026953000
2016-03-24291.00294.00290.00292.006500018978000
2016-03-23294.00295.00292.00293.004300012635000
2016-03-22293.00296.00292.00296.004400012944000
2016-03-18289.00290.00285.00287.005100014676000
2016-03-17293.00293.00288.00289.004400012787000
2016-03-16291.00293.00287.00288.003800011015000
2016-03-15287.00292.00287.00290.00340009848000
2016-03-14288.00289.00287.00288.00300008634000
2016-03-11278.00284.00278.00283.006500018200000
2016-03-10277.00282.00277.00279.005700015949000
2016-03-09279.00279.00275.00276.005600015487000
2016-03-08279.00284.00279.00282.005500015431000
2016-03-07285.00285.00282.00282.004200011880000
2016-03-04274.00281.00274.00280.009700026833000
2016-03-03271.00272.00271.00272.00260007058000
2016-03-02273.00275.00267.00270.0011300030460000
2016-03-01268.00273.00268.00271.00350009492000
2016-02-29274.00275.00269.00272.007400020169000
2016-02-26268.00269.00268.00268.005300014210000
2016-02-25261.00268.00261.00263.006000015924000
2016-02-24261.00264.00260.00261.005300013878000
2016-02-23268.00270.00263.00263.004000010612000
2016-02-22267.00270.00266.00267.007000018769000
2016-02-19270.00274.00266.00267.006600017733000
2016-02-18273.00276.00271.00275.004600012585000
2016-02-17266.00270.00264.00268.004300011482000
2016-02-16266.00271.00265.00267.006700017990000
2016-02-15274.00274.00265.00266.0010200027365000
2016-02-12265.00270.00259.00259.008700022854000
2016-02-10288.00289.00271.00271.007100019955000
2016-02-09291.00295.00288.00291.003600010466000
2016-02-08293.00303.00290.00303.00270008023000
2016-02-05297.00304.00297.00297.005900017600000
2016-02-04304.00304.00298.00299.00250007499000
2016-02-03300.00306.00300.00305.006900020954000
2016-02-02307.00308.00302.00305.008100024771000
2016-02-01304.00309.00296.00307.0010300031502000
2016-01-29290.00296.00287.00296.003900011357000
2016-01-28284.00292.00284.00291.003800011000000
2016-01-27288.00288.00284.00285.004400012583000
2016-01-26285.00285.00279.00279.004200011833000
2016-01-25289.00291.00287.00288.003700010677000
2016-01-22276.00283.00272.00283.006100016884000
2016-01-21271.00278.00268.00268.0010700029195000
2016-01-20285.00287.00281.00281.007700021862000
2016-01-19292.00292.00284.00287.003700010622000
2016-01-18288.00294.00288.00289.005800016755000
2016-01-15293.00301.00291.00291.005000014739000
2016-01-14291.00294.00288.00289.009700028109000
2016-01-13297.00300.00297.00298.00220006562000
2016-01-12296.00297.00291.00291.007400021763000
2016-01-08306.00307.00295.00300.006200018738000
2016-01-07310.00311.00304.00304.008300025461000
2016-01-06313.00314.00311.00312.00260008104000
2016-01-05315.00315.00311.00313.005900018495000
2016-01-04315.00315.00311.00313.004000012510000
2015-12-30317.00317.00314.00315.00290009141000
2015-12-29312.00316.00311.00316.00300009394000
2015-12-28304.00314.00304.00314.006300019461000
2015-12-25310.00310.00298.00301.0012300037201000
2015-12-24317.00317.00309.00310.007500023357000
2015-12-22319.00320.00317.00317.00260008262000
2015-12-21320.00320.00313.00319.005400017132000
2015-12-18323.00326.00322.00322.004000012923000
2015-12-17326.00326.00322.00325.004900015873000
2015-12-16323.00324.00319.00321.005200016678000
2015-12-15322.00323.00321.00322.00270008690000
2015-12-14323.00326.00322.00324.004600014867000
2015-12-11327.00331.00323.00331.0011500037682000
2015-12-10322.00333.00322.00324.004700015279000
2015-12-09334.00334.00322.00325.007400024263000
2015-12-08334.00336.00332.00333.003700012350000
2015-12-07333.00337.00333.00334.004500015041000
2015-12-04336.00336.00331.00332.005800019293000
2015-12-03333.00337.00333.00337.005800019457000
2015-12-02339.00340.00332.00339.0011900040083000
2015-12-01340.00340.00336.00339.004700015905000
2015-11-30336.00341.00336.00341.008800029782000
2015-11-27329.00335.00329.00332.0011300037530000
2015-11-26337.00337.00329.00329.0011200037206000

   ※ 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