1866 北野建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	423	423	423	423	3,000	2,423.10
1985-12-27	421	423	421	423	5,000	2,423.10
1985-12-26	421	422	421	421	5,000	2,411.64
1985-12-25	435	435	425	425	162,000	2,434.55
1985-12-24	425	430	425	430	29,000	2,463.20
1985-12-23	420	430	420	430	39,000	2,463.20
1985-12-21	422	422	420	420	14,000	2,405.91
1985-12-20	434	435	430	430	35,000	2,463.20
1985-12-19	435	437	431	435	34,000	2,491.84
1985-12-18	435	440	435	440	24,000	2,520.48
1985-12-17	435	438	430	435	164,000	2,491.84
1985-12-16	440	440	435	440	108,000	2,520.48
1985-12-13	448	454	448	448	73,000	2,566.31
1985-12-12	461	462	456	456	82,000	2,612.13
1985-12-11	468	471	466	466	144,000	2,669.42
1985-12-10	470	472	468	471	64,000	2,698.06
1985-12-09	472	472	471	472	18,000	2,703.79
1985-12-07	479	480	472	472	16,000	2,703.79
1985-12-06	477	483	471	471	92,000	2,698.06
1985-12-05	471	478	470	478	52,000	2,738.16
1985-12-04	467	478	467	473	132,000	2,709.51
1985-12-03	467	472	467	472	54,000	2,703.79
1985-12-02	460	470	460	470	46,000	2,692.33
1985-11-30	455	462	455	462	45,000	2,646.50
1985-11-29	450	460	449	460	10,000	2,635.05
1985-11-28	447	450	447	450	14,000	2,577.76
1985-11-27	445	449	445	449	99,000	2,572.03
1985-11-26	446	450	446	450	65,000	2,577.76
1985-11-25	440	446	440	446	234,000	2,554.85
1985-11-22	445	446	445	445	21,000	2,549.12
1985-11-21	440	442	437	438	9,000	2,509.02
1985-11-20	434	437	434	437	42,000	2,503.29
1985-11-19	430	435	425	435	35,000	2,491.84
1985-11-18	434	438	434	438	22,000	2,509.02
1985-11-16	425	428	425	425	47,000	2,434.55
1985-11-15	430	437	427	430	62,000	2,463.20
1985-11-14	435	435	435	435	28,000	2,491.84
1985-11-13	436	437	435	435	77,000	2,491.84
1985-11-12	440	440	440	440	50,000	2,520.48
1985-11-11	438	443	438	443	55,000	2,537.66
1985-11-08	440	440	435	440	142,000	2,520.48
1985-11-07	442	445	442	445	42,000	2,549.12
1985-11-06	435	438	435	438	30,000	2,509.02
1985-11-05	435	435	435	435	17,000	2,491.84
1985-11-02	445	445	443	445	18,000	2,549.12
1985-11-01	445	450	442	445	92,000	2,549.12
1985-10-31	442	445	440	445	23,000	2,549.12
1985-10-30	444	445	439	442	96,000	2,531.94
1985-10-29	445	449	445	449	88,000	2,572.03
1985-10-28	446	446	441	446	50,000	2,554.85
1985-10-26	443	444	440	444	8,000	2,543.39
1985-10-25	447	448	444	444	42,000	2,543.39
1985-10-24	462	462	462	462	11,000	2,646.50
1985-10-23	464	465	462	462	43,000	2,646.50
1985-10-22	471	471	465	466	65,000	2,669.42
1985-10-21	480	480	475	475	54,000	2,720.97
1985-10-19	460	481	460	476	58,000	2,726.70
1985-10-18	453	456	453	455	139,000	2,606.40
1985-10-17	449	454	448	454	113,000	2,600.68
1985-10-16	450	453	449	450	62,000	2,577.76
1985-10-15	450	453	450	452	26,000	2,589.22
1985-10-14	450	452	447	452	18,000	2,589.22
1985-10-11	446	447	446	446	71,000	2,554.85
1985-10-09	448	450	447	447	25,000	2,560.58
1985-10-08	450	451	446	447	54,000	2,560.58
1985-10-07	447	448	443	448	41,000	2,566.31
1985-10-05	444	446	444	444	36,000	2,543.39
1985-10-04	450	450	440	443	44,000	2,537.66
1985-10-03	450	452	449	450	62,000	2,577.76
1985-10-02	454	455	454	454	42,000	2,600.68
1985-10-01	460	463	455	457	181,000	2,617.86
1985-09-30	456	462	452	460	45,000	2,635.05
1985-09-28	449	453	445	451	14,000	2,583.49
1985-09-27	460	460	446	450	150,000	2,577.76
1985-09-26	461	470	461	465	147,000	2,663.69
1985-09-25	458	472	458	465	83,000	2,663.69
1985-09-24	452	454	451	454	64,000	2,600.68
1985-09-21	449	449	446	449	42,000	2,572.03
1985-09-20	449	450	448	449	90,000	2,572.03
1985-09-19	449	449	445	445	82,000	2,549.12
1985-09-18	445	455	445	450	93,000	2,577.76
1985-09-17	440	449	440	449	114,000	2,572.03
1985-09-13	441	448	440	440	190,000	2,520.48
1985-09-12	445	445	440	441	39,000	2,526.21
1985-09-11	442	448	437	437	81,000	2,503.29
1985-09-10	431	445	431	445	26,000	2,549.12
1985-09-09	440	440	430	430	9,000	2,463.20
1985-09-07	445	448	440	440	16,000	2,520.48
1985-09-06	450	454	448	454	151,000	2,600.68
1985-09-05	430	455	430	455	51,000	2,606.40
1985-09-04	441	441	435	435	20,000	2,491.84
1985-09-03	449	455	449	450	62,000	2,577.76
1985-09-02	450	450	450	450	5,000	2,577.76
1985-08-31	456	456	450	450	4,000	2,577.76
1985-08-30	458	458	451	451	19,000	2,583.49
1985-08-29	458	458	451	451	26,000	2,583.49
1985-08-28	460	463	455	463	89,000	2,652.23
1985-08-27	463	468	463	467	37,000	2,675.14
1985-08-26	461	466	459	463	18,000	2,652.23
1985-08-24	466	466	460	460	16,000	2,635.05
1985-08-23	465	470	465	470	78,000	2,692.33
1985-08-22	448	462	448	460	158,000	2,635.05
1985-08-21	440	445	440	445	15,000	2,549.12
1985-08-20	443	443	440	440	7,000	2,520.48
1985-08-19	447	448	446	446	10,000	2,554.85
1985-08-17	450	450	450	450	7,000	2,577.76
1985-08-16	439	442	439	442	13,000	2,531.94
1985-08-15	450	450	441	441	57,000	2,526.21
1985-08-14	445	450	445	450	73,000	2,577.76
1985-08-13	449	449	443	444	25,000	2,543.39
1985-08-12	448	449	445	449	54,000	2,572.03
1985-08-09	435	449	435	447	121,000	2,560.58
1985-08-08	416	430	416	430	16,000	2,463.20
1985-08-07	415	415	415	415	7,000	2,377.27
1985-08-06	425	425	425	425	15,000	2,434.55
1985-08-05	425	425	421	425	3,000	2,434.55
1985-08-03	426	430	426	430	32,000	2,463.20
1985-08-02	425	430	425	430	83,000	2,463.20
1985-08-01	410	425	410	425	19,000	2,434.55
1985-07-31	435	435	409	409	42,000	2,342.90
1985-07-30	446	446	437	437	32,000	2,503.29
1985-07-29	448	452	445	445	102,000	2,549.12
1985-07-27	438	443	438	443	28,000	2,537.66
1985-07-26	437	438	434	434	30,000	2,486.11
1985-07-25	440	444	439	440	37,000	2,520.48
1985-07-24	435	440	435	440	64,000	2,520.48
1985-07-23	436	439	436	439	22,000	2,514.75
1985-07-22	434	440	432	440	62,000	2,520.48
1985-07-20	433	436	431	435	56,000	2,491.84
1985-07-19	424	430	424	430	72,000	2,463.20
1985-07-18	434	434	430	430	67,000	2,463.20
1985-07-17	416	430	416	430	61,000	2,463.20
1985-07-16	418	418	415	418	37,000	2,394.45
1985-07-15	426	438	416	417	191,000	2,388.73
1985-07-12	420	426	415	426	50,000	2,440.28
1985-07-11	426	426	418	424	84,000	2,428.83
1985-07-10	425	430	411	413	305,000	2,365.81
1985-07-09	406	426	406	410	462,000	2,348.63
1985-07-08	398	414	395	407	193,000	2,331.44
1985-07-06	391	393	385	393	155,000	2,251.25
1985-07-05	385	393	385	386	259,000	2,211.15
1985-07-04	385	386	385	385	40,000	2,205.42
1985-07-03	384	385	380	380	46,000	2,176.78
1985-07-02	379	385	379	385	76,000	2,205.42
1985-07-01	376	378	376	378	17,000	2,165.32
1985-06-29	376	376	376	376	11,000	2,153.86
1985-06-28	378	378	377	377	9,000	2,159.59
1985-06-27	378	378	378	378	15,000	2,165.32
1985-06-26	375	381	375	380	37,000	2,176.78
1985-06-25	375	384	375	380	59,000	2,176.78
1985-06-24	376	376	375	375	19,000	2,148.14
1985-06-22	381	382	381	381	61,000	2,182.51
1985-06-21	383	384	383	383	79,000	2,193.96
1985-06-20	383	390	383	383	46,000	2,193.96
1985-06-19	390	390	387	388	104,000	2,222.60
1985-06-18	384	395	384	395	228,000	2,262.70
1985-06-17	381	388	381	385	69,000	2,205.42
1985-06-15	379	381	377	381	25,000	2,182.51
1985-06-14	380	385	377	381	54,000	2,182.51
1985-06-13	382	385	381	382	114,000	2,188.23
1985-06-12	365	388	365	388	141,000	2,222.60
1985-06-11	369	369	363	365	36,000	2,090.85
1985-06-10	370	374	370	372	45,000	2,130.95
1985-06-07	366	370	366	370	112,000	2,119.49
1985-06-06	357	368	356	366	63,000	2,096.58
1985-06-05	351	355	351	355	52,000	2,033.57
1985-06-04	350	351	350	351	37,000	2,010.65
1985-06-03	350	351	350	351	19,000	2,010.65
1985-06-01	350	350	349	350	16,000	2,004.93
1985-05-31	350	353	348	353	17,000	2,022.11
1985-05-30	348	353	348	352	43,000	2,016.38
1985-05-29	342	350	342	350	15,000	2,004.93
1985-05-28	347	347	341	341	6,000	1,953.37
1985-05-27	338	347	338	347	39,000	1,987.74
1985-05-25	335	340	335	340	11,000	1,947.64
1985-05-24	335	339	335	339	38,000	1,941.91
1985-05-23	335	338	335	338	32,000	1,936.19
1985-05-22	339	339	337	337	13,000	1,930.46
1985-05-21	340	340	336	339	35,000	1,941.91
1985-05-20	340	340	338	339	11,000	1,941.91
1985-05-18	336	336	330	335	9,000	1,919
1985-05-17	334	337	332	336	16,000	1,924.73
1985-05-16	334	335	334	334	18,000	1,913.27
1985-05-15	337	337	337	337	27,000	1,930.46
1985-05-14	337	340	332	332	38,000	1,901.82
1985-05-13	332	337	332	337	18,000	1,930.46
1985-05-10	330	334	330	334	19,000	1,913.27
1985-05-09	330	332	330	330	21,000	1,890.36
1985-05-08	329	330	329	330	28,000	1,890.36
1985-05-07	334	334	330	330	34,000	1,890.36
1985-05-04	327	327	327	327	4,000	1,873.17
1985-05-02	328	329	328	328	16,000	1,878.90
1985-05-01	321	328	321	328	44,000	1,878.90
1985-04-30	317	320	317	320	6,000	1,833.08
1985-04-27	318	318	315	318	11,000	1,821.62
1985-04-26	315	317	310	317	25,000	1,815.89
1985-04-25	317	317	315	315	8,000	1,804.43
1985-04-24	318	318	315	315	13,000	1,804.43
1985-04-23	315	319	315	319	22,000	1,827.35
1985-04-22	318	320	318	320	20,000	1,833.08
1985-04-20	320	320	315	315	20,000	1,804.43
1985-04-19	312	315	312	315	32,000	1,804.43
1985-04-18	310	311	310	310	12,000	1,775.79
1985-04-17	306	306	306	306	7,000	1,752.88
1985-04-16	308	308	306	306	2,000	1,752.88
1985-04-15	306	310	306	310	5,000	1,775.79
1985-04-11	310	310	306	306	9,000	1,752.88
1985-04-10	310	310	310	310	44,000	1,775.79
1985-04-09	313	313	306	306	22,000	1,752.88
1985-04-08	313	313	313	313	11,000	1,792.98
1985-04-06	312	312	312	312	1,000	1,787.25
1985-04-05	313	313	310	310	5,000	1,775.79
1985-04-04	315	315	313	313	8,000	1,792.98
1985-04-03	311	312	308	312	10,000	1,787.25
1985-04-02	310	310	306	310	8,000	1,775.79
1985-04-01	299	305	299	305	7,000	1,747.15
1985-03-30	299	299	299	299	3,000	1,712.78
1985-03-29	298	298	298	298	11,000	1,707.05
1985-03-27	299	299	298	298	2,000	1,707.05
1985-03-26	308	308	298	298	5,000	1,707.05
1985-03-25	296	299	296	299	23,000	1,712.78
1985-03-23	296	296	296	296	2,000	1,695.59
1985-03-22	296	296	296	296	2,000	1,695.59
1985-03-20	300	300	295	295	4,000	1,689.87
1985-03-19	292	300	292	300	10,000	1,718.51
1985-03-18	301	301	300	300	11,000	1,718.51
1985-03-15	300	301	300	301	16,000	1,724.24
1985-03-14	301	301	301	301	2,000	1,724.24
1985-03-13	299	300	299	300	27,000	1,718.51
1985-03-11	291	300	291	299	5,000	1,712.78
1985-03-08	299	299	299	299	3,000	1,712.78
1985-03-07	299	299	298	299	12,000	1,712.78
1985-03-06	299	299	299	299	6,000	1,712.78
1985-03-05	295	299	295	299	13,000	1,712.78
1985-03-04	299	300	299	300	2,000	1,718.51
1985-03-02	298	300	298	300	2,000	1,718.51
1985-03-01	300	300	300	300	5,000	1,718.51
1985-02-28	300	300	298	300	16,000	1,718.51
1985-02-27	300	300	291	300	20,000	1,718.51
1985-02-26	304	304	290	300	60,000	1,718.51
1985-02-25	300	304	295	300	69,000	1,718.51
1985-02-23	300	300	300	300	2,000	1,718.51
1985-02-22	300	300	300	300	6,000	1,718.51
1985-02-21	300	300	290	300	109,000	1,718.51
1985-02-19	300	300	300	300	3,000	1,718.51
1985-02-18	300	300	300	300	4,000	1,718.51
1985-02-16	300	304	298	304	9,000	1,741.42
1985-02-15	300	300	300	300	13,000	1,718.51
1985-02-14	300	300	300	300	8,000	1,718.51
1985-02-13	302	302	300	300	13,000	1,718.51
1985-02-12	303	303	302	302	6,000	1,729.97
1985-02-07	301	302	301	302	3,000	1,729.97
1985-02-06	305	305	305	305	1,000	1,747.15
1985-02-05	301	301	301	301	2,000	1,724.24
1985-02-04	305	305	304	304	2,000	1,741.42
1985-02-02	305	305	305	305	8,000	1,747.15
1985-02-01	305	305	305	305	1,000	1,747.15
1985-01-31	305	305	305	305	2,000	1,747.15
1985-01-30	301	305	301	305	3,000	1,747.15
1985-01-28	301	301	300	300	4,000	1,718.51
1985-01-26	303	303	300	300	8,000	1,718.51
1985-01-25	305	305	303	303	6,000	1,735.69
1985-01-24	314	314	305	305	7,000	1,747.15
1985-01-23	315	315	315	315	5,000	1,804.43
1985-01-22	302	310	302	310	14,000	1,775.79
1985-01-21	303	303	301	301	10,000	1,724.24
1985-01-19	302	303	302	303	2,000	1,735.69
1985-01-17	300	302	300	301	15,000	1,724.24
1985-01-16	301	301	300	300	12,000	1,718.51
1985-01-14	300	300	300	300	3,000	1,718.51
1985-01-11	307	307	307	307	5,000	1,758.61
1985-01-10	305	305	305	305	19,000	1,747.15
1985-01-09	315	315	305	305	21,000	1,747.15
1985-01-08	315	315	311	311	4,000	1,781.52
1985-01-07	315	315	315	315	9,000	1,804.43
1985-01-04	315	315	315	315	3,000	1,804.43

分割・併合履歴： [2018-09-26]1株→0.1株 [1991-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1987-12-24]1株→1.15株 [1986-06-26]1株→1.15株