1866 北野建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 660 | 661 | 656 | 661 | 69,000 | 6,610 |
| 1995-12-28 | 664 | 674 | 660 | 661 | 210,000 | 6,610 |
| 1995-12-27 | 674 | 674 | 666 | 666 | 20,000 | 6,660 |
| 1995-12-26 | 680 | 680 | 662 | 664 | 64,000 | 6,640 |
| 1995-12-25 | 664 | 680 | 664 | 680 | 25,000 | 6,800 |
| 1995-12-22 | 670 | 674 | 670 | 674 | 51,000 | 6,740 |
| 1995-12-21 | 662 | 675 | 662 | 668 | 37,000 | 6,680 |
| 1995-12-20 | 664 | 680 | 664 | 669 | 37,000 | 6,690 |
| 1995-12-19 | 661 | 670 | 661 | 663 | 23,000 | 6,630 |
| 1995-12-18 | 660 | 670 | 660 | 670 | 35,000 | 6,700 |
| 1995-12-15 | 672 | 675 | 656 | 670 | 50,000 | 6,700 |
| 1995-12-14 | 660 | 680 | 660 | 675 | 91,000 | 6,750 |
| 1995-12-13 | 645 | 660 | 645 | 658 | 17,000 | 6,580 |
| 1995-12-12 | 653 | 663 | 653 | 655 | 46,000 | 6,550 |
| 1995-12-11 | 654 | 664 | 654 | 654 | 35,000 | 6,540 |
| 1995-12-08 | 656 | 660 | 653 | 653 | 60,000 | 6,530 |
| 1995-12-07 | 649 | 670 | 649 | 670 | 100,000 | 6,700 |
| 1995-12-06 | 642 | 656 | 642 | 648 | 142,000 | 6,480 |
| 1995-12-05 | 642 | 649 | 642 | 642 | 33,000 | 6,420 |
| 1995-12-04 | 640 | 642 | 635 | 642 | 41,000 | 6,420 |
| 1995-12-01 | 641 | 645 | 638 | 638 | 26,000 | 6,380 |
| 1995-11-30 | 635 | 648 | 635 | 641 | 21,000 | 6,410 |
| 1995-11-29 | 650 | 650 | 633 | 635 | 16,000 | 6,350 |
| 1995-11-28 | 652 | 652 | 640 | 650 | 34,000 | 6,500 |
| 1995-11-27 | 630 | 648 | 630 | 648 | 71,000 | 6,480 |
| 1995-11-24 | 615 | 630 | 615 | 630 | 31,000 | 6,300 |
| 1995-11-22 | 629 | 639 | 618 | 619 | 48,000 | 6,190 |
| 1995-11-21 | 629 | 650 | 629 | 649 | 33,000 | 6,490 |
| 1995-11-20 | 642 | 650 | 638 | 649 | 16,000 | 6,490 |
| 1995-11-17 | 650 | 650 | 628 | 645 | 36,000 | 6,450 |
| 1995-11-16 | 640 | 650 | 640 | 650 | 37,000 | 6,500 |
| 1995-11-15 | 629 | 653 | 629 | 640 | 45,000 | 6,400 |
| 1995-11-14 | 625 | 631 | 623 | 630 | 17,000 | 6,300 |
| 1995-11-13 | 621 | 625 | 620 | 625 | 21,000 | 6,250 |
| 1995-11-10 | 630 | 630 | 625 | 625 | 54,000 | 6,250 |
| 1995-11-09 | 631 | 640 | 631 | 631 | 36,000 | 6,310 |
| 1995-11-08 | 630 | 630 | 630 | 630 | 14,000 | 6,300 |
| 1995-11-07 | 630 | 650 | 630 | 630 | 23,000 | 6,300 |
| 1995-11-06 | 620 | 650 | 620 | 650 | 45,000 | 6,500 |
| 1995-11-02 | 650 | 650 | 620 | 620 | 72,000 | 6,200 |
| 1995-11-01 | 645 | 655 | 645 | 650 | 45,000 | 6,500 |
| 1995-10-31 | 645 | 646 | 645 | 645 | 27,000 | 6,450 |
| 1995-10-30 | 640 | 650 | 640 | 645 | 31,000 | 6,450 |
| 1995-10-27 | 650 | 655 | 650 | 650 | 36,000 | 6,500 |
| 1995-10-26 | 660 | 661 | 658 | 658 | 24,000 | 6,580 |
| 1995-10-25 | 670 | 670 | 661 | 670 | 24,000 | 6,700 |
| 1995-10-24 | 672 | 680 | 672 | 680 | 33,000 | 6,800 |
| 1995-10-23 | 666 | 675 | 666 | 666 | 19,000 | 6,660 |
| 1995-10-20 | 675 | 685 | 675 | 675 | 31,000 | 6,750 |
| 1995-10-19 | 681 | 689 | 675 | 675 | 40,000 | 6,750 |
| 1995-10-18 | 690 | 690 | 680 | 680 | 25,000 | 6,800 |
| 1995-10-17 | 690 | 690 | 678 | 690 | 44,000 | 6,900 |
| 1995-10-16 | 683 | 690 | 683 | 690 | 43,000 | 6,900 |
| 1995-10-13 | 680 | 694 | 675 | 683 | 95,000 | 6,830 |
| 1995-10-12 | 680 | 683 | 680 | 683 | 30,000 | 6,830 |
| 1995-10-11 | 679 | 688 | 679 | 680 | 27,000 | 6,800 |
| 1995-10-09 | 681 | 699 | 681 | 699 | 31,000 | 6,990 |
| 1995-10-06 | 670 | 685 | 670 | 677 | 21,000 | 6,770 |
| 1995-10-05 | 670 | 671 | 670 | 670 | 35,000 | 6,700 |
| 1995-10-04 | 673 | 685 | 673 | 676 | 25,000 | 6,760 |
| 1995-10-03 | 681 | 681 | 670 | 673 | 31,000 | 6,730 |
| 1995-10-02 | 680 | 688 | 680 | 685 | 40,000 | 6,850 |
| 1995-09-29 | 667 | 698 | 667 | 698 | 23,000 | 6,980 |
| 1995-09-28 | 666 | 682 | 666 | 672 | 38,000 | 6,720 |
| 1995-09-27 | 670 | 675 | 668 | 675 | 64,000 | 6,750 |
| 1995-09-26 | 665 | 670 | 665 | 668 | 46,000 | 6,680 |
| 1995-09-25 | 670 | 670 | 668 | 668 | 118,000 | 6,680 |
| 1995-09-22 | 679 | 685 | 665 | 665 | 121,000 | 6,650 |
| 1995-09-21 | 675 | 687 | 670 | 687 | 387,000 | 6,870 |
| 1995-09-20 | 735 | 735 | 700 | 700 | 249,000 | 7,000 |
| 1995-09-19 | 720 | 730 | 720 | 728 | 95,000 | 7,280 |
| 1995-09-18 | 740 | 747 | 720 | 720 | 103,000 | 7,200 |
| 1995-09-14 | 750 | 770 | 740 | 750 | 220,000 | 7,500 |
| 1995-09-13 | 720 | 748 | 715 | 740 | 232,000 | 7,400 |
| 1995-09-12 | 720 | 720 | 706 | 710 | 81,000 | 7,100 |
| 1995-09-11 | 680 | 705 | 676 | 700 | 146,000 | 7,000 |
| 1995-09-08 | 665 | 685 | 665 | 666 | 81,000 | 6,660 |
| 1995-09-07 | 670 | 670 | 665 | 667 | 16,000 | 6,670 |
| 1995-09-06 | 680 | 680 | 680 | 680 | 63,000 | 6,800 |
| 1995-09-05 | 680 | 685 | 668 | 672 | 120,000 | 6,720 |
| 1995-09-04 | 694 | 694 | 680 | 680 | 42,000 | 6,800 |
| 1995-09-01 | 678 | 685 | 672 | 684 | 26,000 | 6,840 |
| 1995-08-31 | 672 | 691 | 672 | 680 | 23,000 | 6,800 |
| 1995-08-30 | 690 | 690 | 672 | 672 | 20,000 | 6,720 |
| 1995-08-29 | 668 | 685 | 668 | 671 | 15,000 | 6,710 |
| 1995-08-28 | 684 | 684 | 675 | 675 | 18,000 | 6,750 |
| 1995-08-25 | 672 | 700 | 672 | 694 | 31,000 | 6,940 |
| 1995-08-24 | 666 | 674 | 664 | 674 | 29,000 | 6,740 |
| 1995-08-23 | 669 | 670 | 665 | 665 | 42,000 | 6,650 |
| 1995-08-22 | 661 | 680 | 661 | 679 | 40,000 | 6,790 |
| 1995-08-21 | 680 | 681 | 660 | 660 | 40,000 | 6,600 |
| 1995-08-18 | 696 | 697 | 690 | 697 | 67,000 | 6,970 |
| 1995-08-17 | 695 | 707 | 690 | 700 | 188,000 | 7,000 |
| 1995-08-16 | 720 | 720 | 688 | 695 | 307,000 | 6,950 |
| 1995-08-15 | 690 | 700 | 690 | 700 | 69,000 | 7,000 |
| 1995-08-14 | 683 | 688 | 683 | 685 | 61,000 | 6,850 |
| 1995-08-11 | 690 | 690 | 680 | 680 | 60,000 | 6,800 |
| 1995-08-10 | 671 | 693 | 670 | 684 | 125,000 | 6,840 |
| 1995-08-09 | 650 | 670 | 642 | 670 | 68,000 | 6,700 |
| 1995-08-08 | 660 | 660 | 660 | 660 | 26,000 | 6,600 |
| 1995-08-07 | 659 | 659 | 655 | 655 | 6,000 | 6,550 |
| 1995-08-04 | 654 | 680 | 654 | 660 | 24,000 | 6,600 |
| 1995-08-03 | 670 | 685 | 655 | 655 | 79,000 | 6,550 |
| 1995-08-02 | 665 | 671 | 641 | 650 | 132,000 | 6,500 |
| 1995-08-01 | 680 | 680 | 660 | 660 | 332,000 | 6,600 |
| 1995-07-31 | 692 | 692 | 670 | 679 | 600,000 | 6,790 |
| 1995-07-28 | 662 | 675 | 653 | 672 | 676,000 | 6,720 |
| 1995-07-27 | 658 | 660 | 654 | 656 | 488,000 | 6,560 |
| 1995-07-26 | 640 | 650 | 640 | 648 | 121,000 | 6,480 |
| 1995-07-25 | 640 | 650 | 640 | 640 | 69,000 | 6,400 |
| 1995-07-24 | 634 | 660 | 634 | 660 | 142,000 | 6,600 |
| 1995-07-21 | 641 | 647 | 641 | 644 | 101,000 | 6,440 |
| 1995-07-20 | 649 | 649 | 640 | 640 | 111,000 | 6,400 |
| 1995-07-19 | 655 | 660 | 651 | 657 | 186,000 | 6,570 |
| 1995-07-18 | 649 | 665 | 642 | 665 | 330,000 | 6,650 |
| 1995-07-17 | 633 | 643 | 633 | 639 | 383,000 | 6,390 |
| 1995-07-14 | 614 | 629 | 614 | 623 | 208,000 | 6,230 |
| 1995-07-13 | 615 | 623 | 614 | 614 | 224,000 | 6,140 |
| 1995-07-12 | 580 | 624 | 580 | 624 | 201,000 | 6,240 |
| 1995-07-11 | 596 | 596 | 576 | 576 | 38,000 | 5,760 |
| 1995-07-10 | 596 | 596 | 586 | 586 | 152,000 | 5,860 |
| 1995-07-07 | 550 | 575 | 549 | 566 | 236,000 | 5,660 |
| 1995-07-06 | 545 | 550 | 541 | 550 | 86,000 | 5,500 |
| 1995-07-05 | 529 | 545 | 529 | 540 | 56,000 | 5,400 |
| 1995-07-04 | 530 | 535 | 530 | 530 | 52,000 | 5,300 |
| 1995-07-03 | 545 | 545 | 530 | 530 | 39,000 | 5,300 |
| 1995-06-30 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1995-06-29 | 539 | 545 | 531 | 536 | 31,000 | 5,360 |
| 1995-06-28 | 530 | 536 | 528 | 536 | 44,000 | 5,360 |
| 1995-06-27 | 539 | 550 | 536 | 536 | 266,000 | 5,360 |
| 1995-06-26 | 531 | 555 | 531 | 550 | 37,000 | 5,500 |
| 1995-06-23 | 526 | 538 | 526 | 530 | 103,000 | 5,300 |
| 1995-06-22 | 525 | 530 | 525 | 528 | 28,000 | 5,280 |
| 1995-06-21 | 522 | 540 | 522 | 525 | 157,000 | 5,250 |
| 1995-06-20 | 560 | 560 | 541 | 541 | 39,000 | 5,410 |
| 1995-06-19 | 520 | 560 | 520 | 560 | 20,000 | 5,600 |
| 1995-06-16 | 522 | 528 | 510 | 520 | 90,000 | 5,200 |
| 1995-06-15 | 513 | 515 | 502 | 502 | 116,000 | 5,020 |
| 1995-06-14 | 508 | 513 | 500 | 513 | 71,000 | 5,130 |
| 1995-06-13 | 539 | 539 | 518 | 518 | 90,000 | 5,180 |
| 1995-06-12 | 570 | 570 | 535 | 544 | 84,000 | 5,440 |
| 1995-06-09 | 570 | 580 | 570 | 574 | 56,000 | 5,740 |
| 1995-06-08 | 585 | 595 | 580 | 595 | 62,000 | 5,950 |
| 1995-06-07 | 590 | 597 | 590 | 595 | 53,000 | 5,950 |
| 1995-06-06 | 601 | 601 | 595 | 595 | 33,000 | 5,950 |
| 1995-06-05 | 601 | 611 | 601 | 601 | 8,000 | 6,010 |
| 1995-06-02 | 600 | 621 | 600 | 620 | 34,000 | 6,200 |
| 1995-06-01 | 620 | 620 | 610 | 610 | 17,000 | 6,100 |
| 1995-05-31 | 590 | 621 | 590 | 621 | 15,000 | 6,210 |
| 1995-05-30 | 601 | 601 | 600 | 600 | 56,000 | 6,000 |
| 1995-05-29 | 630 | 630 | 620 | 620 | 40,000 | 6,200 |
| 1995-05-26 | 602 | 630 | 602 | 630 | 34,000 | 6,300 |
| 1995-05-25 | 603 | 613 | 603 | 603 | 20,000 | 6,030 |
| 1995-05-24 | 601 | 603 | 601 | 603 | 25,000 | 6,030 |
| 1995-05-23 | 602 | 602 | 600 | 601 | 28,000 | 6,010 |
| 1995-05-22 | 611 | 626 | 611 | 615 | 26,000 | 6,150 |
| 1995-05-19 | 611 | 629 | 611 | 629 | 12,000 | 6,290 |
| 1995-05-18 | 630 | 631 | 630 | 630 | 17,000 | 6,300 |
| 1995-05-17 | 630 | 631 | 630 | 631 | 20,000 | 6,310 |
| 1995-05-16 | 635 | 641 | 635 | 635 | 26,000 | 6,350 |
| 1995-05-15 | 635 | 636 | 631 | 635 | 59,000 | 6,350 |
| 1995-05-12 | 636 | 636 | 630 | 630 | 8,000 | 6,300 |
| 1995-05-11 | 631 | 633 | 630 | 630 | 24,000 | 6,300 |
| 1995-05-10 | 652 | 652 | 650 | 650 | 33,000 | 6,500 |
| 1995-05-09 | 655 | 677 | 655 | 665 | 27,000 | 6,650 |
| 1995-05-08 | 669 | 670 | 663 | 663 | 58,000 | 6,630 |
| 1995-05-02 | 651 | 660 | 650 | 650 | 39,000 | 6,500 |
| 1995-05-01 | 631 | 653 | 631 | 641 | 50,000 | 6,410 |
| 1995-04-28 | 630 | 632 | 630 | 631 | 157,000 | 6,310 |
| 1995-04-27 | 645 | 645 | 637 | 639 | 43,000 | 6,390 |
| 1995-04-26 | 670 | 670 | 645 | 645 | 60,000 | 6,450 |
| 1995-04-25 | 656 | 678 | 656 | 667 | 52,000 | 6,670 |
| 1995-04-24 | 646 | 646 | 646 | 646 | 85,000 | 6,460 |
| 1995-04-21 | 636 | 660 | 636 | 645 | 97,000 | 6,450 |
| 1995-04-20 | 640 | 640 | 633 | 635 | 58,000 | 6,350 |
| 1995-04-19 | 645 | 645 | 634 | 640 | 87,000 | 6,400 |
| 1995-04-18 | 639 | 650 | 633 | 650 | 20,000 | 6,500 |
| 1995-04-17 | 650 | 660 | 630 | 630 | 36,000 | 6,300 |
| 1995-04-14 | 670 | 670 | 650 | 650 | 28,000 | 6,500 |
| 1995-04-13 | 660 | 661 | 653 | 660 | 37,000 | 6,600 |
| 1995-04-12 | 670 | 670 | 660 | 660 | 55,000 | 6,600 |
| 1995-04-10 | 645 | 660 | 645 | 660 | 21,000 | 6,600 |
| 1995-04-07 | 651 | 660 | 650 | 655 | 25,000 | 6,550 |
| 1995-04-06 | 652 | 660 | 652 | 660 | 35,000 | 6,600 |
| 1995-04-05 | 667 | 667 | 662 | 667 | 38,000 | 6,670 |
| 1995-04-04 | 667 | 677 | 650 | 667 | 40,000 | 6,670 |
| 1995-03-31 | 727 | 727 | 717 | 717 | 19,000 | 7,170 |
| 1995-03-30 | 730 | 730 | 710 | 710 | 19,000 | 7,100 |
| 1995-03-29 | 711 | 720 | 700 | 720 | 15,000 | 7,200 |
| 1995-03-27 | 666 | 677 | 666 | 668 | 25,000 | 6,680 |
| 1995-03-24 | 665 | 665 | 639 | 650 | 38,000 | 6,500 |
| 1995-03-23 | 681 | 690 | 680 | 685 | 25,000 | 6,850 |
| 1995-03-22 | 705 | 705 | 696 | 699 | 13,000 | 6,990 |
| 1995-03-20 | 699 | 701 | 699 | 699 | 26,000 | 6,990 |
| 1995-03-17 | 701 | 708 | 701 | 701 | 16,000 | 7,010 |
| 1995-03-16 | 721 | 721 | 711 | 711 | 14,000 | 7,110 |
| 1995-03-15 | 710 | 730 | 710 | 725 | 15,000 | 7,250 |
| 1995-03-14 | 751 | 751 | 720 | 720 | 16,000 | 7,200 |
| 1995-03-13 | 749 | 750 | 749 | 750 | 37,000 | 7,500 |
| 1995-03-10 | 730 | 750 | 730 | 750 | 36,000 | 7,500 |
| 1995-03-09 | 721 | 731 | 721 | 731 | 27,000 | 7,310 |
| 1995-03-08 | 716 | 721 | 715 | 720 | 15,000 | 7,200 |
| 1995-03-07 | 741 | 741 | 720 | 720 | 14,000 | 7,200 |
| 1995-03-06 | 741 | 741 | 741 | 741 | 15,000 | 7,410 |
| 1995-03-03 | 750 | 750 | 741 | 750 | 11,000 | 7,500 |
| 1995-03-02 | 755 | 755 | 745 | 745 | 19,000 | 7,450 |
| 1995-03-01 | 740 | 755 | 740 | 755 | 15,000 | 7,550 |
| 1995-02-28 | 759 | 769 | 750 | 769 | 28,000 | 7,690 |
| 1995-02-24 | 780 | 789 | 771 | 789 | 42,000 | 7,890 |
| 1995-02-23 | 780 | 780 | 750 | 780 | 30,000 | 7,800 |
| 1995-02-22 | 774 | 780 | 760 | 780 | 33,000 | 7,800 |
| 1995-02-21 | 766 | 766 | 755 | 755 | 32,000 | 7,550 |
| 1995-02-20 | 796 | 796 | 766 | 766 | 19,000 | 7,660 |
| 1995-02-17 | 805 | 805 | 786 | 786 | 89,000 | 7,860 |
| 1995-02-16 | 817 | 817 | 785 | 798 | 46,000 | 7,980 |
| 1995-02-15 | 820 | 820 | 811 | 817 | 22,000 | 8,170 |
| 1995-02-14 | 829 | 830 | 825 | 825 | 61,000 | 8,250 |
| 1995-02-13 | 837 | 837 | 825 | 830 | 45,000 | 8,300 |
| 1995-02-10 | 809 | 825 | 790 | 825 | 46,000 | 8,250 |
| 1995-02-09 | 797 | 810 | 797 | 810 | 188,000 | 8,100 |
| 1995-02-08 | 805 | 805 | 795 | 795 | 102,000 | 7,950 |
| 1995-02-07 | 815 | 815 | 805 | 805 | 56,000 | 8,050 |
| 1995-02-06 | 816 | 816 | 801 | 810 | 329,000 | 8,100 |
| 1995-02-03 | 820 | 820 | 812 | 814 | 93,000 | 8,140 |
| 1995-02-02 | 850 | 850 | 801 | 819 | 102,000 | 8,190 |
| 1995-02-01 | 866 | 866 | 840 | 840 | 114,000 | 8,400 |
| 1995-01-31 | 852 | 870 | 836 | 866 | 303,000 | 8,660 |
| 1995-01-30 | 830 | 845 | 823 | 842 | 190,000 | 8,420 |
| 1995-01-27 | 785 | 799 | 780 | 799 | 129,000 | 7,990 |
| 1995-01-26 | 815 | 815 | 765 | 765 | 116,000 | 7,650 |
| 1995-01-25 | 760 | 795 | 760 | 785 | 224,000 | 7,850 |
| 1995-01-24 | 715 | 740 | 710 | 740 | 106,000 | 7,400 |
| 1995-01-23 | 765 | 765 | 758 | 758 | 9,000 | 7,580 |
| 1995-01-20 | 769 | 769 | 758 | 758 | 39,000 | 7,580 |
| 1995-01-19 | 776 | 783 | 760 | 760 | 61,000 | 7,600 |
| 1995-01-18 | 766 | 796 | 766 | 776 | 103,000 | 7,760 |
| 1995-01-17 | 770 | 770 | 750 | 760 | 20,000 | 7,600 |
| 1995-01-13 | 750 | 752 | 750 | 752 | 8,000 | 7,520 |
| 1995-01-12 | 764 | 764 | 760 | 760 | 3,000 | 7,600 |
| 1995-01-11 | 760 | 760 | 750 | 760 | 7,000 | 7,600 |
| 1995-01-10 | 745 | 764 | 745 | 764 | 18,000 | 7,640 |
| 1995-01-09 | 750 | 750 | 741 | 741 | 9,000 | 7,410 |
| 1995-01-06 | 779 | 779 | 769 | 774 | 42,000 | 7,740 |
| 1995-01-05 | 785 | 785 | 780 | 780 | 7,000 | 7,800 |
| 1995-01-04 | 773 | 773 | 770 | 773 | 8,000 | 7,730 |
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
