1866 北野建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 531 | 535 | 531 | 534 | 18,000 | 5,340 |
| 1996-12-27 | 526 | 544 | 526 | 533 | 49,000 | 5,330 |
| 1996-12-26 | 523 | 532 | 523 | 523 | 335,000 | 5,230 |
| 1996-12-25 | 500 | 520 | 500 | 520 | 94,000 | 5,200 |
| 1996-12-24 | 542 | 542 | 511 | 511 | 60,000 | 5,110 |
| 1996-12-20 | 551 | 551 | 540 | 540 | 78,000 | 5,400 |
| 1996-12-19 | 558 | 558 | 553 | 553 | 45,000 | 5,530 |
| 1996-12-18 | 571 | 573 | 558 | 558 | 79,000 | 5,580 |
| 1996-12-17 | 556 | 561 | 556 | 561 | 14,000 | 5,610 |
| 1996-12-16 | 560 | 562 | 554 | 555 | 21,000 | 5,550 |
| 1996-12-13 | 551 | 553 | 551 | 553 | 58,000 | 5,530 |
| 1996-12-12 | 568 | 577 | 566 | 577 | 24,000 | 5,770 |
| 1996-12-11 | 565 | 585 | 565 | 567 | 26,000 | 5,670 |
| 1996-12-10 | 589 | 589 | 570 | 570 | 25,000 | 5,700 |
| 1996-12-09 | 563 | 569 | 563 | 569 | 29,000 | 5,690 |
| 1996-12-06 | 581 | 581 | 565 | 565 | 120,000 | 5,650 |
| 1996-12-05 | 561 | 565 | 560 | 564 | 50,000 | 5,640 |
| 1996-12-04 | 570 | 570 | 561 | 565 | 76,000 | 5,650 |
| 1996-12-03 | 587 | 606 | 578 | 579 | 72,000 | 5,790 |
| 1996-12-02 | 615 | 616 | 580 | 580 | 55,000 | 5,800 |
| 1996-11-29 | 616 | 617 | 610 | 615 | 39,000 | 6,150 |
| 1996-11-28 | 628 | 628 | 615 | 615 | 43,000 | 6,150 |
| 1996-11-27 | 627 | 630 | 625 | 630 | 27,000 | 6,300 |
| 1996-11-26 | 621 | 625 | 620 | 620 | 73,000 | 6,200 |
| 1996-11-25 | 634 | 636 | 621 | 621 | 18,000 | 6,210 |
| 1996-11-22 | 625 | 635 | 625 | 635 | 32,000 | 6,350 |
| 1996-11-21 | 626 | 636 | 625 | 625 | 10,000 | 6,250 |
| 1996-11-20 | 638 | 648 | 633 | 635 | 11,000 | 6,350 |
| 1996-11-19 | 642 | 643 | 628 | 628 | 8,000 | 6,280 |
| 1996-11-18 | 637 | 650 | 637 | 648 | 32,000 | 6,480 |
| 1996-11-15 | 630 | 637 | 626 | 637 | 5,000 | 6,370 |
| 1996-11-14 | 626 | 630 | 625 | 630 | 20,000 | 6,300 |
| 1996-11-13 | 630 | 631 | 626 | 626 | 27,000 | 6,260 |
| 1996-11-12 | 632 | 632 | 630 | 631 | 7,000 | 6,310 |
| 1996-11-11 | 635 | 635 | 632 | 632 | 12,000 | 6,320 |
| 1996-11-08 | 636 | 645 | 636 | 645 | 40,000 | 6,450 |
| 1996-11-07 | 638 | 640 | 636 | 636 | 21,000 | 6,360 |
| 1996-11-06 | 628 | 639 | 628 | 639 | 102,000 | 6,390 |
| 1996-11-05 | 640 | 640 | 638 | 638 | 6,000 | 6,380 |
| 1996-11-01 | 639 | 640 | 625 | 639 | 11,000 | 6,390 |
| 1996-10-31 | 636 | 637 | 628 | 628 | 19,000 | 6,280 |
| 1996-10-30 | 638 | 640 | 636 | 638 | 5,000 | 6,380 |
| 1996-10-29 | 640 | 640 | 637 | 637 | 9,000 | 6,370 |
| 1996-10-28 | 635 | 636 | 635 | 636 | 12,000 | 6,360 |
| 1996-10-25 | 635 | 635 | 635 | 635 | 17,000 | 6,350 |
| 1996-10-24 | 640 | 650 | 640 | 650 | 8,000 | 6,500 |
| 1996-10-23 | 636 | 640 | 635 | 640 | 35,000 | 6,400 |
| 1996-10-22 | 656 | 656 | 645 | 650 | 31,000 | 6,500 |
| 1996-10-21 | 670 | 670 | 650 | 657 | 13,000 | 6,570 |
| 1996-10-18 | 652 | 661 | 652 | 660 | 83,000 | 6,600 |
| 1996-10-17 | 653 | 653 | 650 | 650 | 7,000 | 6,500 |
| 1996-10-16 | 652 | 653 | 650 | 653 | 25,000 | 6,530 |
| 1996-10-15 | 645 | 649 | 645 | 649 | 61,000 | 6,490 |
| 1996-10-14 | 650 | 650 | 645 | 645 | 15,000 | 6,450 |
| 1996-10-11 | 652 | 656 | 650 | 656 | 23,000 | 6,560 |
| 1996-10-09 | 661 | 661 | 659 | 659 | 39,000 | 6,590 |
| 1996-10-08 | 660 | 662 | 660 | 662 | 34,000 | 6,620 |
| 1996-10-07 | 667 | 667 | 667 | 667 | 34,000 | 6,670 |
| 1996-10-04 | 676 | 676 | 660 | 660 | 17,000 | 6,600 |
| 1996-10-03 | 686 | 686 | 676 | 676 | 27,000 | 6,760 |
| 1996-10-02 | 690 | 690 | 680 | 680 | 22,000 | 6,800 |
| 1996-10-01 | 675 | 694 | 675 | 684 | 77,000 | 6,840 |
| 1996-09-30 | 670 | 674 | 655 | 674 | 140,000 | 6,740 |
| 1996-09-27 | 660 | 661 | 656 | 661 | 28,000 | 6,610 |
| 1996-09-26 | 660 | 660 | 655 | 655 | 32,000 | 6,550 |
| 1996-09-25 | 661 | 663 | 655 | 655 | 19,000 | 6,550 |
| 1996-09-24 | 660 | 664 | 660 | 660 | 93,000 | 6,600 |
| 1996-09-20 | 661 | 665 | 650 | 657 | 187,000 | 6,570 |
| 1996-09-19 | 670 | 670 | 663 | 670 | 72,000 | 6,700 |
| 1996-09-18 | 674 | 682 | 671 | 671 | 38,000 | 6,710 |
| 1996-09-17 | 674 | 684 | 674 | 684 | 65,000 | 6,840 |
| 1996-09-13 | 675 | 684 | 666 | 684 | 125,000 | 6,840 |
| 1996-09-12 | 685 | 685 | 672 | 672 | 16,000 | 6,720 |
| 1996-09-11 | 690 | 699 | 690 | 690 | 29,000 | 6,900 |
| 1996-09-10 | 685 | 690 | 685 | 690 | 19,000 | 6,900 |
| 1996-09-09 | 700 | 700 | 685 | 685 | 15,000 | 6,850 |
| 1996-09-06 | 701 | 701 | 687 | 687 | 329,000 | 6,870 |
| 1996-09-05 | 681 | 710 | 680 | 710 | 16,000 | 7,100 |
| 1996-09-04 | 678 | 700 | 671 | 671 | 21,000 | 6,710 |
| 1996-09-03 | 700 | 701 | 685 | 688 | 16,000 | 6,880 |
| 1996-09-02 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1996-08-30 | 709 | 709 | 673 | 673 | 36,000 | 6,730 |
| 1996-08-29 | 700 | 719 | 699 | 719 | 47,000 | 7,190 |
| 1996-08-28 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-08-27 | 705 | 705 | 695 | 700 | 20,000 | 7,000 |
| 1996-08-26 | 700 | 700 | 695 | 695 | 34,000 | 6,950 |
| 1996-08-23 | 700 | 708 | 695 | 700 | 41,000 | 7,000 |
| 1996-08-22 | 700 | 700 | 700 | 700 | 171,000 | 7,000 |
| 1996-08-21 | 689 | 705 | 689 | 690 | 29,000 | 6,900 |
| 1996-08-20 | 705 | 706 | 689 | 689 | 25,000 | 6,890 |
| 1996-08-19 | 704 | 705 | 704 | 705 | 7,000 | 7,050 |
| 1996-08-16 | 700 | 700 | 679 | 679 | 57,000 | 6,790 |
| 1996-08-15 | 700 | 700 | 690 | 690 | 14,000 | 6,900 |
| 1996-08-14 | 702 | 710 | 702 | 710 | 25,000 | 7,100 |
| 1996-08-13 | 668 | 702 | 668 | 702 | 9,000 | 7,020 |
| 1996-08-12 | 671 | 671 | 666 | 666 | 38,000 | 6,660 |
| 1996-08-09 | 704 | 704 | 690 | 691 | 21,000 | 6,910 |
| 1996-08-08 | 700 | 710 | 700 | 710 | 15,000 | 7,100 |
| 1996-08-07 | 710 | 710 | 701 | 701 | 10,000 | 7,010 |
| 1996-08-06 | 732 | 732 | 712 | 712 | 10,000 | 7,120 |
| 1996-08-05 | 738 | 738 | 738 | 738 | 3,000 | 7,380 |
| 1996-08-02 | 729 | 740 | 711 | 711 | 44,000 | 7,110 |
| 1996-08-01 | 724 | 730 | 710 | 730 | 39,000 | 7,300 |
| 1996-07-31 | 715 | 720 | 711 | 720 | 39,000 | 7,200 |
| 1996-07-30 | 712 | 716 | 711 | 711 | 28,000 | 7,110 |
| 1996-07-29 | 710 | 716 | 702 | 710 | 122,000 | 7,100 |
| 1996-07-25 | 709 | 710 | 709 | 710 | 22,000 | 7,100 |
| 1996-07-24 | 716 | 716 | 709 | 709 | 37,000 | 7,090 |
| 1996-07-23 | 710 | 716 | 710 | 716 | 37,000 | 7,160 |
| 1996-07-22 | 711 | 716 | 710 | 710 | 464,000 | 7,100 |
| 1996-07-19 | 714 | 716 | 714 | 716 | 17,000 | 7,160 |
| 1996-07-18 | 716 | 716 | 711 | 711 | 18,000 | 7,110 |
| 1996-07-17 | 716 | 716 | 715 | 716 | 10,000 | 7,160 |
| 1996-07-16 | 740 | 740 | 720 | 720 | 24,000 | 7,200 |
| 1996-07-15 | 742 | 743 | 740 | 740 | 143,000 | 7,400 |
| 1996-07-12 | 742 | 742 | 742 | 742 | 48,000 | 7,420 |
| 1996-07-11 | 742 | 743 | 742 | 743 | 13,000 | 7,430 |
| 1996-07-10 | 745 | 745 | 742 | 742 | 58,000 | 7,420 |
| 1996-07-09 | 745 | 745 | 742 | 742 | 14,000 | 7,420 |
| 1996-07-08 | 743 | 745 | 742 | 742 | 77,000 | 7,420 |
| 1996-07-05 | 744 | 748 | 741 | 741 | 58,000 | 7,410 |
| 1996-07-04 | 749 | 749 | 741 | 749 | 18,000 | 7,490 |
| 1996-07-03 | 750 | 750 | 740 | 740 | 19,000 | 7,400 |
| 1996-07-02 | 748 | 748 | 740 | 740 | 17,000 | 7,400 |
| 1996-07-01 | 755 | 755 | 745 | 745 | 22,000 | 7,450 |
| 1996-06-28 | 754 | 755 | 745 | 745 | 41,000 | 7,450 |
| 1996-06-27 | 756 | 756 | 741 | 743 | 30,000 | 7,430 |
| 1996-06-26 | 751 | 751 | 746 | 746 | 27,000 | 7,460 |
| 1996-06-25 | 755 | 757 | 746 | 746 | 32,000 | 7,460 |
| 1996-06-24 | 750 | 754 | 747 | 754 | 28,000 | 7,540 |
| 1996-06-21 | 753 | 755 | 743 | 748 | 59,000 | 7,480 |
| 1996-06-20 | 755 | 755 | 738 | 748 | 14,000 | 7,480 |
| 1996-06-19 | 748 | 759 | 740 | 745 | 88,000 | 7,450 |
| 1996-06-18 | 748 | 748 | 738 | 740 | 18,000 | 7,400 |
| 1996-06-17 | 750 | 750 | 736 | 736 | 28,000 | 7,360 |
| 1996-06-14 | 728 | 745 | 728 | 735 | 108,000 | 7,350 |
| 1996-06-13 | 726 | 731 | 726 | 728 | 35,000 | 7,280 |
| 1996-06-12 | 706 | 725 | 706 | 716 | 65,000 | 7,160 |
| 1996-06-11 | 715 | 715 | 705 | 706 | 51,000 | 7,060 |
| 1996-06-10 | 715 | 720 | 715 | 720 | 9,000 | 7,200 |
| 1996-06-07 | 735 | 735 | 725 | 725 | 23,000 | 7,250 |
| 1996-06-06 | 725 | 747 | 725 | 747 | 62,000 | 7,470 |
| 1996-06-05 | 725 | 725 | 710 | 725 | 42,000 | 7,250 |
| 1996-06-04 | 725 | 725 | 715 | 715 | 11,000 | 7,150 |
| 1996-06-03 | 739 | 739 | 700 | 705 | 54,000 | 7,050 |
| 1996-05-31 | 745 | 745 | 740 | 741 | 141,000 | 7,410 |
| 1996-05-30 | 757 | 760 | 745 | 745 | 186,000 | 7,450 |
| 1996-05-29 | 754 | 764 | 754 | 756 | 44,000 | 7,560 |
| 1996-05-28 | 760 | 770 | 740 | 740 | 16,000 | 7,400 |
| 1996-05-27 | 770 | 770 | 762 | 762 | 15,000 | 7,620 |
| 1996-05-24 | 765 | 770 | 765 | 770 | 13,000 | 7,700 |
| 1996-05-23 | 771 | 779 | 768 | 769 | 51,000 | 7,690 |
| 1996-05-22 | 766 | 779 | 766 | 770 | 32,000 | 7,700 |
| 1996-05-21 | 780 | 780 | 765 | 765 | 34,000 | 7,650 |
| 1996-05-20 | 770 | 780 | 770 | 770 | 100,000 | 7,700 |
| 1996-05-17 | 771 | 785 | 765 | 780 | 107,000 | 7,800 |
| 1996-05-16 | 770 | 790 | 770 | 790 | 63,000 | 7,900 |
| 1996-05-15 | 761 | 780 | 761 | 770 | 31,000 | 7,700 |
| 1996-05-14 | 763 | 763 | 755 | 755 | 48,000 | 7,550 |
| 1996-05-13 | 780 | 780 | 761 | 762 | 18,000 | 7,620 |
| 1996-05-10 | 781 | 781 | 771 | 781 | 62,000 | 7,810 |
| 1996-05-09 | 796 | 796 | 781 | 781 | 39,000 | 7,810 |
| 1996-05-08 | 761 | 798 | 761 | 797 | 105,000 | 7,970 |
| 1996-05-07 | 780 | 782 | 767 | 767 | 300,000 | 7,670 |
| 1996-05-02 | 770 | 785 | 770 | 775 | 48,000 | 7,750 |
| 1996-05-01 | 798 | 798 | 778 | 778 | 75,000 | 7,780 |
| 1996-04-30 | 790 | 795 | 785 | 795 | 161,000 | 7,950 |
| 1996-04-26 | 780 | 790 | 780 | 790 | 131,000 | 7,900 |
| 1996-04-25 | 780 | 784 | 771 | 772 | 227,000 | 7,720 |
| 1996-04-24 | 763 | 771 | 762 | 763 | 248,000 | 7,630 |
| 1996-04-23 | 760 | 760 | 753 | 755 | 135,000 | 7,550 |
| 1996-04-22 | 755 | 755 | 747 | 748 | 62,000 | 7,480 |
| 1996-04-19 | 747 | 755 | 745 | 755 | 177,000 | 7,550 |
| 1996-04-18 | 738 | 745 | 738 | 740 | 52,000 | 7,400 |
| 1996-04-17 | 750 | 750 | 731 | 731 | 52,000 | 7,310 |
| 1996-04-16 | 754 | 754 | 745 | 745 | 122,000 | 7,450 |
| 1996-04-15 | 738 | 755 | 738 | 754 | 114,000 | 7,540 |
| 1996-04-12 | 740 | 740 | 730 | 735 | 91,000 | 7,350 |
| 1996-04-11 | 743 | 743 | 733 | 740 | 63,000 | 7,400 |
| 1996-04-10 | 745 | 749 | 733 | 733 | 115,000 | 7,330 |
| 1996-04-09 | 735 | 744 | 735 | 744 | 146,000 | 7,440 |
| 1996-04-08 | 745 | 745 | 735 | 735 | 112,000 | 7,350 |
| 1996-04-05 | 726 | 746 | 726 | 746 | 201,000 | 7,460 |
| 1996-04-04 | 728 | 729 | 716 | 725 | 96,000 | 7,250 |
| 1996-04-03 | 720 | 722 | 715 | 720 | 89,000 | 7,200 |
| 1996-04-02 | 710 | 719 | 701 | 710 | 128,000 | 7,100 |
| 1996-04-01 | 704 | 704 | 695 | 700 | 71,000 | 7,000 |
| 1996-03-29 | 700 | 705 | 695 | 695 | 47,000 | 6,950 |
| 1996-03-28 | 687 | 693 | 685 | 690 | 65,000 | 6,900 |
| 1996-03-27 | 685 | 695 | 682 | 690 | 343,000 | 6,900 |
| 1996-03-26 | 656 | 682 | 656 | 682 | 32,000 | 6,820 |
| 1996-03-25 | 657 | 671 | 655 | 665 | 116,000 | 6,650 |
| 1996-03-22 | 677 | 677 | 655 | 656 | 337,000 | 6,560 |
| 1996-03-21 | 652 | 668 | 652 | 667 | 324,000 | 6,670 |
| 1996-03-19 | 650 | 651 | 641 | 645 | 94,000 | 6,450 |
| 1996-03-18 | 656 | 656 | 647 | 650 | 131,000 | 6,500 |
| 1996-03-15 | 643 | 650 | 635 | 645 | 55,000 | 6,450 |
| 1996-03-14 | 637 | 644 | 636 | 644 | 84,000 | 6,440 |
| 1996-03-13 | 660 | 660 | 635 | 635 | 94,000 | 6,350 |
| 1996-03-12 | 665 | 670 | 660 | 665 | 124,000 | 6,650 |
| 1996-03-11 | 679 | 679 | 666 | 666 | 42,000 | 6,660 |
| 1996-03-08 | 640 | 685 | 640 | 685 | 70,000 | 6,850 |
| 1996-03-07 | 668 | 668 | 660 | 660 | 66,000 | 6,600 |
| 1996-03-06 | 662 | 670 | 662 | 668 | 19,000 | 6,680 |
| 1996-03-05 | 671 | 672 | 665 | 665 | 19,000 | 6,650 |
| 1996-03-04 | 672 | 682 | 672 | 672 | 24,000 | 6,720 |
| 1996-03-01 | 665 | 670 | 660 | 670 | 113,000 | 6,700 |
| 1996-02-29 | 666 | 670 | 663 | 665 | 113,000 | 6,650 |
| 1996-02-28 | 665 | 670 | 665 | 665 | 55,000 | 6,650 |
| 1996-02-27 | 672 | 672 | 663 | 670 | 26,000 | 6,700 |
| 1996-02-26 | 680 | 680 | 662 | 662 | 40,000 | 6,620 |
| 1996-02-23 | 675 | 690 | 675 | 676 | 34,000 | 6,760 |
| 1996-02-22 | 681 | 685 | 678 | 678 | 33,000 | 6,780 |
| 1996-02-21 | 690 | 690 | 680 | 685 | 23,000 | 6,850 |
| 1996-02-20 | 685 | 690 | 680 | 690 | 37,000 | 6,900 |
| 1996-02-19 | 696 | 696 | 685 | 686 | 15,000 | 6,860 |
| 1996-02-16 | 701 | 701 | 697 | 700 | 130,000 | 7,000 |
| 1996-02-15 | 706 | 710 | 705 | 705 | 37,000 | 7,050 |
| 1996-02-14 | 705 | 706 | 701 | 706 | 152,000 | 7,060 |
| 1996-02-13 | 718 | 719 | 700 | 700 | 50,000 | 7,000 |
| 1996-02-09 | 712 | 715 | 710 | 715 | 86,000 | 7,150 |
| 1996-02-08 | 710 | 712 | 709 | 712 | 49,000 | 7,120 |
| 1996-02-07 | 705 | 709 | 703 | 703 | 117,000 | 7,030 |
| 1996-02-06 | 708 | 708 | 701 | 704 | 56,000 | 7,040 |
| 1996-02-05 | 706 | 712 | 706 | 710 | 51,000 | 7,100 |
| 1996-02-02 | 708 | 708 | 700 | 706 | 70,000 | 7,060 |
| 1996-02-01 | 700 | 710 | 700 | 700 | 132,000 | 7,000 |
| 1996-01-31 | 690 | 695 | 690 | 691 | 142,000 | 6,910 |
| 1996-01-30 | 672 | 690 | 672 | 680 | 187,000 | 6,800 |
| 1996-01-29 | 680 | 680 | 672 | 672 | 32,000 | 6,720 |
| 1996-01-26 | 670 | 670 | 666 | 670 | 46,000 | 6,700 |
| 1996-01-25 | 674 | 675 | 670 | 670 | 82,000 | 6,700 |
| 1996-01-24 | 670 | 674 | 668 | 674 | 38,000 | 6,740 |
| 1996-01-23 | 680 | 682 | 670 | 675 | 118,000 | 6,750 |
| 1996-01-22 | 679 | 685 | 679 | 685 | 34,000 | 6,850 |
| 1996-01-19 | 698 | 700 | 680 | 699 | 37,000 | 6,990 |
| 1996-01-18 | 710 | 710 | 700 | 700 | 25,000 | 7,000 |
| 1996-01-17 | 722 | 727 | 711 | 711 | 102,000 | 7,110 |
| 1996-01-16 | 710 | 720 | 710 | 720 | 47,000 | 7,200 |
| 1996-01-12 | 708 | 725 | 708 | 716 | 342,000 | 7,160 |
| 1996-01-11 | 704 | 708 | 701 | 708 | 194,000 | 7,080 |
| 1996-01-10 | 699 | 710 | 699 | 710 | 116,000 | 7,100 |
| 1996-01-09 | 705 | 709 | 704 | 707 | 76,000 | 7,070 |
| 1996-01-08 | 709 | 709 | 698 | 700 | 104,000 | 7,000 |
| 1996-01-05 | 675 | 704 | 673 | 699 | 157,000 | 6,990 |
| 1996-01-04 | 662 | 682 | 662 | 680 | 54,000 | 6,800 |
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
