1866 北野建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 190 | 190 | 180 | 180 | 183,000 | 1,800 |
| 1997-12-29 | 190 | 190 | 185 | 190 | 139,000 | 1,900 |
| 1997-12-26 | 201 | 208 | 190 | 190 | 180,000 | 1,900 |
| 1997-12-25 | 192 | 200 | 180 | 200 | 209,000 | 2,000 |
| 1997-12-24 | 200 | 205 | 195 | 195 | 146,000 | 1,950 |
| 1997-12-22 | 230 | 230 | 210 | 210 | 64,000 | 2,100 |
| 1997-12-19 | 245 | 250 | 230 | 232 | 51,000 | 2,320 |
| 1997-12-18 | 248 | 248 | 240 | 245 | 12,000 | 2,450 |
| 1997-12-17 | 242 | 250 | 242 | 248 | 30,000 | 2,480 |
| 1997-12-16 | 242 | 243 | 242 | 242 | 34,000 | 2,420 |
| 1997-12-15 | 238 | 245 | 238 | 241 | 37,000 | 2,410 |
| 1997-12-12 | 235 | 250 | 230 | 238 | 52,000 | 2,380 |
| 1997-12-11 | 242 | 243 | 237 | 237 | 15,000 | 2,370 |
| 1997-12-10 | 242 | 244 | 242 | 242 | 23,000 | 2,420 |
| 1997-12-09 | 241 | 242 | 235 | 242 | 33,000 | 2,420 |
| 1997-12-08 | 255 | 255 | 235 | 235 | 67,000 | 2,350 |
| 1997-12-05 | 235 | 238 | 235 | 235 | 55,000 | 2,350 |
| 1997-12-04 | 249 | 249 | 235 | 235 | 65,000 | 2,350 |
| 1997-12-03 | 250 | 253 | 248 | 250 | 24,000 | 2,500 |
| 1997-12-02 | 260 | 260 | 250 | 250 | 21,000 | 2,500 |
| 1997-12-01 | 228 | 242 | 227 | 240 | 41,000 | 2,400 |
| 1997-11-28 | 238 | 240 | 226 | 226 | 122,000 | 2,260 |
| 1997-11-27 | 244 | 244 | 235 | 238 | 139,000 | 2,380 |
| 1997-11-26 | 265 | 270 | 244 | 244 | 65,000 | 2,440 |
| 1997-11-25 | 263 | 268 | 263 | 265 | 60,000 | 2,650 |
| 1997-11-21 | 279 | 285 | 277 | 277 | 31,000 | 2,770 |
| 1997-11-20 | 275 | 276 | 275 | 276 | 36,000 | 2,760 |
| 1997-11-19 | 289 | 289 | 280 | 280 | 49,000 | 2,800 |
| 1997-11-18 | 295 | 295 | 290 | 293 | 5,000 | 2,930 |
| 1997-11-17 | 287 | 295 | 280 | 295 | 51,000 | 2,950 |
| 1997-11-14 | 284 | 290 | 284 | 287 | 58,000 | 2,870 |
| 1997-11-13 | 286 | 286 | 283 | 284 | 16,000 | 2,840 |
| 1997-11-12 | 294 | 296 | 286 | 286 | 44,000 | 2,860 |
| 1997-11-11 | 287 | 290 | 286 | 289 | 48,000 | 2,890 |
| 1997-11-10 | 280 | 285 | 275 | 284 | 48,000 | 2,840 |
| 1997-11-07 | 281 | 285 | 276 | 283 | 38,000 | 2,830 |
| 1997-11-06 | 270 | 276 | 270 | 276 | 211,000 | 2,760 |
| 1997-11-05 | 299 | 300 | 295 | 295 | 28,000 | 2,950 |
| 1997-11-04 | 296 | 300 | 296 | 299 | 17,000 | 2,990 |
| 1997-10-31 | 294 | 299 | 291 | 296 | 27,000 | 2,960 |
| 1997-10-30 | 295 | 295 | 293 | 295 | 18,000 | 2,950 |
| 1997-10-29 | 300 | 300 | 295 | 299 | 13,000 | 2,990 |
| 1997-10-28 | 289 | 289 | 288 | 288 | 22,000 | 2,880 |
| 1997-10-27 | 288 | 304 | 288 | 304 | 44,000 | 3,040 |
| 1997-10-24 | 285 | 290 | 282 | 282 | 125,000 | 2,820 |
| 1997-10-23 | 300 | 300 | 287 | 295 | 131,000 | 2,950 |
| 1997-10-22 | 288 | 310 | 288 | 290 | 95,000 | 2,900 |
| 1997-10-21 | 285 | 288 | 285 | 287 | 33,000 | 2,870 |
| 1997-10-20 | 285 | 295 | 281 | 281 | 16,000 | 2,810 |
| 1997-10-17 | 284 | 285 | 281 | 285 | 41,000 | 2,850 |
| 1997-10-16 | 282 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1997-10-15 | 280 | 285 | 280 | 281 | 48,000 | 2,810 |
| 1997-10-14 | 285 | 285 | 280 | 283 | 39,000 | 2,830 |
| 1997-10-13 | 287 | 292 | 286 | 286 | 41,000 | 2,860 |
| 1997-10-09 | 286 | 290 | 286 | 286 | 11,000 | 2,860 |
| 1997-10-08 | 288 | 290 | 286 | 286 | 24,000 | 2,860 |
| 1997-10-07 | 282 | 289 | 282 | 289 | 35,000 | 2,890 |
| 1997-10-06 | 282 | 287 | 282 | 285 | 26,000 | 2,850 |
| 1997-10-03 | 285 | 292 | 280 | 281 | 31,000 | 2,810 |
| 1997-10-02 | 295 | 295 | 288 | 288 | 37,000 | 2,880 |
| 1997-10-01 | 290 | 295 | 288 | 295 | 16,000 | 2,950 |
| 1997-09-30 | 294 | 296 | 292 | 294 | 41,000 | 2,940 |
| 1997-09-29 | 299 | 300 | 280 | 300 | 73,000 | 3,000 |
| 1997-09-26 | 315 | 315 | 280 | 290 | 92,000 | 2,900 |
| 1997-09-25 | 350 | 351 | 320 | 320 | 38,000 | 3,200 |
| 1997-09-24 | 358 | 359 | 351 | 351 | 14,000 | 3,510 |
| 1997-09-22 | 353 | 357 | 351 | 357 | 21,000 | 3,570 |
| 1997-09-19 | 350 | 353 | 350 | 353 | 20,000 | 3,530 |
| 1997-09-18 | 356 | 356 | 350 | 354 | 39,000 | 3,540 |
| 1997-09-17 | 355 | 356 | 355 | 356 | 67,000 | 3,560 |
| 1997-09-16 | 355 | 356 | 355 | 355 | 31,000 | 3,550 |
| 1997-09-12 | 360 | 360 | 351 | 355 | 65,000 | 3,550 |
| 1997-09-11 | 360 | 365 | 355 | 355 | 59,000 | 3,550 |
| 1997-09-10 | 366 | 366 | 361 | 361 | 35,000 | 3,610 |
| 1997-09-09 | 365 | 365 | 365 | 365 | 14,000 | 3,650 |
| 1997-09-08 | 364 | 366 | 364 | 365 | 14,000 | 3,650 |
| 1997-09-05 | 361 | 364 | 361 | 364 | 37,000 | 3,640 |
| 1997-09-04 | 365 | 365 | 361 | 361 | 28,000 | 3,610 |
| 1997-09-03 | 363 | 365 | 360 | 365 | 20,000 | 3,650 |
| 1997-09-02 | 365 | 365 | 360 | 365 | 16,000 | 3,650 |
| 1997-09-01 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 1997-08-29 | 361 | 365 | 361 | 365 | 10,000 | 3,650 |
| 1997-08-28 | 369 | 371 | 360 | 360 | 39,000 | 3,600 |
| 1997-08-27 | 380 | 380 | 372 | 372 | 31,000 | 3,720 |
| 1997-08-26 | 366 | 380 | 365 | 380 | 30,000 | 3,800 |
| 1997-08-25 | 360 | 366 | 360 | 366 | 14,000 | 3,660 |
| 1997-08-22 | 370 | 370 | 360 | 360 | 28,000 | 3,600 |
| 1997-08-21 | 371 | 371 | 366 | 370 | 24,000 | 3,700 |
| 1997-08-20 | 380 | 380 | 365 | 365 | 41,000 | 3,650 |
| 1997-08-19 | 389 | 389 | 382 | 382 | 14,000 | 3,820 |
| 1997-08-18 | 379 | 380 | 379 | 379 | 9,000 | 3,790 |
| 1997-08-15 | 397 | 397 | 382 | 395 | 19,000 | 3,950 |
| 1997-08-14 | 381 | 396 | 381 | 395 | 76,000 | 3,950 |
| 1997-08-13 | 360 | 374 | 360 | 374 | 24,000 | 3,740 |
| 1997-08-12 | 370 | 376 | 360 | 360 | 110,000 | 3,600 |
| 1997-08-11 | 361 | 379 | 360 | 365 | 23,000 | 3,650 |
| 1997-08-08 | 350 | 357 | 345 | 357 | 117,000 | 3,570 |
| 1997-08-07 | 380 | 381 | 361 | 361 | 41,000 | 3,610 |
| 1997-08-06 | 385 | 390 | 380 | 380 | 23,000 | 3,800 |
| 1997-08-05 | 381 | 390 | 381 | 390 | 34,000 | 3,900 |
| 1997-08-04 | 385 | 391 | 380 | 381 | 77,000 | 3,810 |
| 1997-08-01 | 395 | 395 | 390 | 390 | 38,000 | 3,900 |
| 1997-07-31 | 408 | 408 | 385 | 387 | 70,000 | 3,870 |
| 1997-07-30 | 417 | 417 | 413 | 413 | 24,000 | 4,130 |
| 1997-07-29 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1997-07-28 | 413 | 419 | 413 | 419 | 15,000 | 4,190 |
| 1997-07-25 | 418 | 418 | 409 | 411 | 44,000 | 4,110 |
| 1997-07-24 | 417 | 417 | 417 | 417 | 20,000 | 4,170 |
| 1997-07-23 | 430 | 430 | 420 | 420 | 24,000 | 4,200 |
| 1997-07-22 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1997-07-18 | 419 | 426 | 415 | 426 | 50,000 | 4,260 |
| 1997-07-17 | 432 | 435 | 419 | 419 | 93,000 | 4,190 |
| 1997-07-16 | 430 | 435 | 430 | 432 | 34,000 | 4,320 |
| 1997-07-15 | 431 | 432 | 430 | 430 | 17,000 | 4,300 |
| 1997-07-14 | 432 | 433 | 430 | 430 | 73,000 | 4,300 |
| 1997-07-11 | 440 | 440 | 432 | 432 | 32,000 | 4,320 |
| 1997-07-10 | 439 | 449 | 439 | 449 | 19,000 | 4,490 |
| 1997-07-09 | 440 | 440 | 432 | 432 | 27,000 | 4,320 |
| 1997-07-08 | 431 | 436 | 431 | 435 | 23,000 | 4,350 |
| 1997-07-07 | 445 | 445 | 436 | 436 | 45,000 | 4,360 |
| 1997-07-04 | 454 | 458 | 445 | 445 | 30,000 | 4,450 |
| 1997-07-03 | 459 | 459 | 451 | 451 | 19,000 | 4,510 |
| 1997-07-02 | 456 | 460 | 450 | 460 | 52,000 | 4,600 |
| 1997-07-01 | 456 | 456 | 446 | 446 | 203,000 | 4,460 |
| 1997-06-30 | 457 | 459 | 453 | 455 | 20,000 | 4,550 |
| 1997-06-27 | 459 | 460 | 455 | 459 | 52,000 | 4,590 |
| 1997-06-26 | 459 | 463 | 456 | 460 | 236,000 | 4,600 |
| 1997-06-25 | 454 | 460 | 453 | 460 | 50,000 | 4,600 |
| 1997-06-24 | 455 | 456 | 453 | 454 | 23,000 | 4,540 |
| 1997-06-23 | 468 | 468 | 460 | 460 | 19,000 | 4,600 |
| 1997-06-20 | 470 | 470 | 459 | 460 | 42,000 | 4,600 |
| 1997-06-19 | 470 | 472 | 461 | 466 | 73,000 | 4,660 |
| 1997-06-18 | 475 | 475 | 469 | 469 | 62,000 | 4,690 |
| 1997-06-17 | 458 | 470 | 458 | 470 | 213,000 | 4,700 |
| 1997-06-16 | 453 | 455 | 450 | 453 | 10,000 | 4,530 |
| 1997-06-13 | 447 | 457 | 446 | 450 | 52,000 | 4,500 |
| 1997-06-12 | 455 | 457 | 445 | 445 | 87,000 | 4,450 |
| 1997-06-11 | 453 | 458 | 449 | 450 | 38,000 | 4,500 |
| 1997-06-10 | 446 | 450 | 443 | 449 | 58,000 | 4,490 |
| 1997-06-09 | 456 | 457 | 445 | 451 | 89,000 | 4,510 |
| 1997-06-06 | 466 | 466 | 451 | 451 | 153,000 | 4,510 |
| 1997-06-05 | 472 | 475 | 460 | 461 | 83,000 | 4,610 |
| 1997-06-04 | 469 | 475 | 465 | 465 | 41,000 | 4,650 |
| 1997-06-03 | 482 | 485 | 470 | 474 | 72,000 | 4,740 |
| 1997-06-02 | 459 | 477 | 457 | 477 | 105,000 | 4,770 |
| 1997-05-30 | 460 | 468 | 460 | 460 | 105,000 | 4,600 |
| 1997-05-29 | 477 | 477 | 455 | 455 | 103,000 | 4,550 |
| 1997-05-28 | 484 | 484 | 470 | 477 | 228,000 | 4,770 |
| 1997-05-27 | 461 | 494 | 460 | 482 | 755,000 | 4,820 |
| 1997-05-26 | 444 | 470 | 440 | 456 | 444,000 | 4,560 |
| 1997-05-23 | 441 | 441 | 433 | 439 | 126,000 | 4,390 |
| 1997-05-22 | 444 | 444 | 439 | 439 | 57,000 | 4,390 |
| 1997-05-21 | 428 | 458 | 428 | 445 | 168,000 | 4,450 |
| 1997-05-20 | 430 | 431 | 425 | 425 | 232,000 | 4,250 |
| 1997-05-19 | 425 | 427 | 424 | 425 | 125,000 | 4,250 |
| 1997-05-16 | 421 | 425 | 420 | 425 | 118,000 | 4,250 |
| 1997-05-15 | 426 | 428 | 421 | 421 | 112,000 | 4,210 |
| 1997-05-14 | 433 | 440 | 421 | 421 | 107,000 | 4,210 |
| 1997-05-13 | 433 | 442 | 433 | 433 | 69,000 | 4,330 |
| 1997-05-12 | 425 | 430 | 424 | 428 | 54,000 | 4,280 |
| 1997-05-09 | 429 | 429 | 421 | 425 | 58,000 | 4,250 |
| 1997-05-08 | 437 | 437 | 429 | 429 | 49,000 | 4,290 |
| 1997-05-07 | 441 | 441 | 437 | 437 | 37,000 | 4,370 |
| 1997-05-06 | 443 | 444 | 439 | 441 | 369,000 | 4,410 |
| 1997-05-02 | 440 | 440 | 425 | 433 | 65,000 | 4,330 |
| 1997-05-01 | 440 | 451 | 437 | 438 | 78,000 | 4,380 |
| 1997-04-30 | 426 | 433 | 425 | 433 | 84,000 | 4,330 |
| 1997-04-28 | 419 | 427 | 419 | 426 | 36,000 | 4,260 |
| 1997-04-25 | 413 | 423 | 413 | 415 | 29,000 | 4,150 |
| 1997-04-24 | 427 | 427 | 423 | 423 | 63,000 | 4,230 |
| 1997-04-23 | 435 | 435 | 421 | 427 | 134,000 | 4,270 |
| 1997-04-22 | 430 | 445 | 428 | 435 | 141,000 | 4,350 |
| 1997-04-21 | 425 | 430 | 419 | 419 | 53,000 | 4,190 |
| 1997-04-18 | 415 | 419 | 410 | 418 | 188,000 | 4,180 |
| 1997-04-17 | 419 | 421 | 416 | 420 | 28,000 | 4,200 |
| 1997-04-16 | 417 | 420 | 406 | 420 | 21,000 | 4,200 |
| 1997-04-15 | 412 | 418 | 412 | 417 | 31,000 | 4,170 |
| 1997-04-14 | 409 | 411 | 404 | 411 | 50,000 | 4,110 |
| 1997-04-11 | 411 | 414 | 410 | 414 | 23,000 | 4,140 |
| 1997-04-10 | 410 | 412 | 410 | 410 | 19,000 | 4,100 |
| 1997-04-09 | 409 | 413 | 401 | 410 | 25,000 | 4,100 |
| 1997-04-08 | 406 | 416 | 406 | 415 | 17,000 | 4,150 |
| 1997-04-07 | 439 | 439 | 406 | 406 | 48,000 | 4,060 |
| 1997-04-04 | 442 | 451 | 441 | 443 | 114,000 | 4,430 |
| 1997-04-03 | 441 | 446 | 441 | 441 | 48,000 | 4,410 |
| 1997-04-02 | 451 | 452 | 441 | 446 | 46,000 | 4,460 |
| 1997-04-01 | 450 | 452 | 449 | 451 | 356,000 | 4,510 |
| 1997-03-31 | 444 | 450 | 440 | 450 | 32,000 | 4,500 |
| 1997-03-28 | 427 | 440 | 422 | 440 | 51,000 | 4,400 |
| 1997-03-27 | 427 | 430 | 420 | 429 | 290,000 | 4,290 |
| 1997-03-26 | 425 | 425 | 425 | 425 | 12,000 | 4,250 |
| 1997-03-25 | 430 | 433 | 426 | 433 | 50,000 | 4,330 |
| 1997-03-24 | 428 | 435 | 425 | 430 | 144,000 | 4,300 |
| 1997-03-21 | 421 | 440 | 421 | 440 | 77,000 | 4,400 |
| 1997-03-19 | 415 | 420 | 415 | 416 | 41,000 | 4,160 |
| 1997-03-18 | 412 | 415 | 410 | 415 | 81,000 | 4,150 |
| 1997-03-17 | 416 | 420 | 410 | 410 | 23,000 | 4,100 |
| 1997-03-14 | 402 | 415 | 402 | 415 | 28,000 | 4,150 |
| 1997-03-13 | 405 | 420 | 405 | 410 | 78,000 | 4,100 |
| 1997-03-12 | 450 | 450 | 400 | 400 | 76,000 | 4,000 |
| 1997-03-11 | 454 | 457 | 450 | 450 | 53,000 | 4,500 |
| 1997-03-10 | 454 | 458 | 454 | 454 | 12,000 | 4,540 |
| 1997-03-07 | 454 | 455 | 454 | 454 | 10,000 | 4,540 |
| 1997-03-06 | 455 | 455 | 450 | 454 | 23,000 | 4,540 |
| 1997-03-05 | 450 | 460 | 450 | 450 | 42,000 | 4,500 |
| 1997-03-04 | 475 | 475 | 450 | 451 | 38,000 | 4,510 |
| 1997-03-03 | 472 | 472 | 460 | 460 | 32,000 | 4,600 |
| 1997-02-28 | 480 | 480 | 471 | 475 | 34,000 | 4,750 |
| 1997-02-27 | 491 | 491 | 480 | 480 | 45,000 | 4,800 |
| 1997-02-26 | 485 | 486 | 481 | 482 | 25,000 | 4,820 |
| 1997-02-25 | 490 | 491 | 480 | 480 | 31,000 | 4,800 |
| 1997-02-24 | 491 | 491 | 490 | 490 | 100,000 | 4,900 |
| 1997-02-21 | 480 | 481 | 472 | 478 | 55,000 | 4,780 |
| 1997-02-20 | 475 | 482 | 474 | 481 | 55,000 | 4,810 |
| 1997-02-19 | 475 | 475 | 475 | 475 | 10,000 | 4,750 |
| 1997-02-18 | 485 | 485 | 475 | 475 | 14,000 | 4,750 |
| 1997-02-17 | 480 | 496 | 475 | 475 | 22,000 | 4,750 |
| 1997-02-14 | 482 | 485 | 482 | 485 | 50,000 | 4,850 |
| 1997-02-13 | 471 | 487 | 470 | 486 | 48,000 | 4,860 |
| 1997-02-12 | 480 | 480 | 470 | 471 | 74,000 | 4,710 |
| 1997-02-10 | 480 | 490 | 480 | 480 | 26,000 | 4,800 |
| 1997-02-07 | 485 | 491 | 485 | 486 | 49,000 | 4,860 |
| 1997-02-06 | 490 | 490 | 486 | 486 | 14,000 | 4,860 |
| 1997-02-05 | 491 | 492 | 487 | 490 | 16,000 | 4,900 |
| 1997-02-04 | 500 | 500 | 492 | 500 | 17,000 | 5,000 |
| 1997-02-03 | 492 | 500 | 492 | 500 | 9,000 | 5,000 |
| 1997-01-31 | 497 | 497 | 486 | 487 | 10,000 | 4,870 |
| 1997-01-30 | 487 | 487 | 486 | 487 | 14,000 | 4,870 |
| 1997-01-29 | 481 | 485 | 480 | 482 | 23,000 | 4,820 |
| 1997-01-28 | 480 | 486 | 480 | 481 | 21,000 | 4,810 |
| 1997-01-27 | 503 | 503 | 486 | 486 | 25,000 | 4,860 |
| 1997-01-24 | 496 | 500 | 492 | 493 | 17,000 | 4,930 |
| 1997-01-23 | 490 | 505 | 490 | 505 | 8,000 | 5,050 |
| 1997-01-22 | 491 | 505 | 487 | 505 | 21,000 | 5,050 |
| 1997-01-21 | 487 | 496 | 487 | 496 | 9,000 | 4,960 |
| 1997-01-20 | 492 | 496 | 485 | 487 | 84,000 | 4,870 |
| 1997-01-17 | 495 | 506 | 493 | 496 | 142,000 | 4,960 |
| 1997-01-16 | 500 | 510 | 499 | 500 | 32,000 | 5,000 |
| 1997-01-14 | 488 | 500 | 485 | 498 | 61,000 | 4,980 |
| 1997-01-13 | 490 | 500 | 485 | 500 | 51,000 | 5,000 |
| 1997-01-10 | 511 | 520 | 489 | 494 | 125,000 | 4,940 |
| 1997-01-09 | 517 | 519 | 514 | 517 | 50,000 | 5,170 |
| 1997-01-08 | 523 | 533 | 520 | 527 | 64,000 | 5,270 |
| 1997-01-07 | 540 | 540 | 531 | 531 | 42,000 | 5,310 |
| 1997-01-06 | 546 | 546 | 540 | 540 | 4,000 | 5,400 |
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
