1866 北野建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 250 | 240 | 241 | 39,000 | 2,410 |
| 1999-12-29 | 240 | 248 | 240 | 241 | 40,000 | 2,410 |
| 1999-12-28 | 240 | 246 | 240 | 241 | 57,000 | 2,410 |
| 1999-12-27 | 255 | 259 | 240 | 241 | 78,000 | 2,410 |
| 1999-12-24 | 246 | 250 | 245 | 245 | 127,000 | 2,450 |
| 1999-12-22 | 249 | 250 | 245 | 246 | 54,000 | 2,460 |
| 1999-12-21 | 250 | 250 | 245 | 245 | 38,000 | 2,450 |
| 1999-12-20 | 252 | 259 | 245 | 254 | 153,000 | 2,540 |
| 1999-12-17 | 251 | 260 | 250 | 250 | 93,000 | 2,500 |
| 1999-12-16 | 256 | 260 | 250 | 250 | 100,000 | 2,500 |
| 1999-12-15 | 259 | 263 | 256 | 260 | 48,000 | 2,600 |
| 1999-12-14 | 260 | 264 | 256 | 264 | 52,000 | 2,640 |
| 1999-12-13 | 259 | 265 | 259 | 265 | 31,000 | 2,650 |
| 1999-12-10 | 257 | 265 | 254 | 265 | 89,000 | 2,650 |
| 1999-12-09 | 266 | 266 | 255 | 256 | 60,000 | 2,560 |
| 1999-12-08 | 260 | 267 | 257 | 267 | 103,000 | 2,670 |
| 1999-12-07 | 267 | 270 | 265 | 269 | 56,000 | 2,690 |
| 1999-12-06 | 271 | 275 | 271 | 272 | 79,000 | 2,720 |
| 1999-12-03 | 270 | 270 | 256 | 265 | 86,000 | 2,650 |
| 1999-12-02 | 279 | 280 | 263 | 275 | 68,000 | 2,750 |
| 1999-12-01 | 255 | 265 | 252 | 262 | 31,000 | 2,620 |
| 1999-11-30 | 257 | 259 | 250 | 255 | 78,000 | 2,550 |
| 1999-11-29 | 260 | 260 | 255 | 256 | 97,000 | 2,560 |
| 1999-11-26 | 258 | 264 | 250 | 250 | 95,000 | 2,500 |
| 1999-11-25 | 260 | 262 | 255 | 259 | 113,000 | 2,590 |
| 1999-11-24 | 256 | 261 | 256 | 261 | 92,000 | 2,610 |
| 1999-11-22 | 264 | 264 | 255 | 261 | 45,000 | 2,610 |
| 1999-11-19 | 268 | 268 | 252 | 253 | 136,000 | 2,530 |
| 1999-11-18 | 298 | 298 | 267 | 268 | 120,000 | 2,680 |
| 1999-11-17 | 240 | 275 | 240 | 275 | 172,000 | 2,750 |
| 1999-11-16 | 241 | 244 | 230 | 244 | 231,000 | 2,440 |
| 1999-11-15 | 253 | 256 | 241 | 241 | 203,000 | 2,410 |
| 1999-11-12 | 251 | 255 | 250 | 251 | 249,000 | 2,510 |
| 1999-11-11 | 260 | 260 | 250 | 251 | 114,000 | 2,510 |
| 1999-11-10 | 258 | 261 | 255 | 260 | 59,000 | 2,600 |
| 1999-11-09 | 260 | 261 | 255 | 258 | 80,000 | 2,580 |
| 1999-11-08 | 254 | 261 | 254 | 259 | 84,000 | 2,590 |
| 1999-11-05 | 260 | 266 | 252 | 252 | 102,000 | 2,520 |
| 1999-11-04 | 261 | 268 | 260 | 260 | 90,000 | 2,600 |
| 1999-11-02 | 273 | 275 | 261 | 261 | 87,000 | 2,610 |
| 1999-11-01 | 271 | 275 | 271 | 271 | 38,000 | 2,710 |
| 1999-10-29 | 279 | 279 | 273 | 274 | 34,000 | 2,740 |
| 1999-10-28 | 275 | 278 | 275 | 275 | 73,000 | 2,750 |
| 1999-10-27 | 285 | 285 | 275 | 275 | 95,000 | 2,750 |
| 1999-10-26 | 277 | 285 | 277 | 277 | 40,000 | 2,770 |
| 1999-10-25 | 275 | 285 | 271 | 276 | 45,000 | 2,760 |
| 1999-10-22 | 280 | 282 | 275 | 275 | 31,000 | 2,750 |
| 1999-10-21 | 280 | 281 | 280 | 280 | 45,000 | 2,800 |
| 1999-10-20 | 280 | 287 | 280 | 281 | 29,000 | 2,810 |
| 1999-10-19 | 281 | 281 | 279 | 280 | 47,000 | 2,800 |
| 1999-10-18 | 280 | 297 | 280 | 284 | 61,000 | 2,840 |
| 1999-10-15 | 301 | 303 | 285 | 285 | 44,000 | 2,850 |
| 1999-10-14 | 294 | 306 | 294 | 300 | 315,000 | 3,000 |
| 1999-10-13 | 280 | 291 | 280 | 291 | 90,000 | 2,910 |
| 1999-10-12 | 283 | 289 | 280 | 280 | 63,000 | 2,800 |
| 1999-10-08 | 289 | 297 | 286 | 293 | 23,000 | 2,930 |
| 1999-10-07 | 286 | 291 | 282 | 290 | 59,000 | 2,900 |
| 1999-10-06 | 291 | 292 | 287 | 287 | 25,000 | 2,870 |
| 1999-10-05 | 300 | 300 | 291 | 291 | 18,000 | 2,910 |
| 1999-10-04 | 308 | 308 | 300 | 301 | 18,000 | 3,010 |
| 1999-10-01 | 295 | 296 | 287 | 292 | 64,000 | 2,920 |
| 1999-09-30 | 286 | 291 | 285 | 290 | 91,000 | 2,900 |
| 1999-09-29 | 309 | 309 | 281 | 283 | 82,000 | 2,830 |
| 1999-09-28 | 300 | 307 | 290 | 299 | 69,000 | 2,990 |
| 1999-09-27 | 300 | 302 | 300 | 301 | 32,000 | 3,010 |
| 1999-09-24 | 305 | 315 | 305 | 310 | 127,000 | 3,100 |
| 1999-09-22 | 306 | 315 | 304 | 315 | 84,000 | 3,150 |
| 1999-09-21 | 315 | 315 | 310 | 315 | 70,000 | 3,150 |
| 1999-09-20 | 315 | 316 | 311 | 316 | 31,000 | 3,160 |
| 1999-09-17 | 310 | 316 | 305 | 316 | 41,000 | 3,160 |
| 1999-09-16 | 306 | 311 | 302 | 307 | 49,000 | 3,070 |
| 1999-09-14 | 318 | 318 | 303 | 305 | 92,000 | 3,050 |
| 1999-09-13 | 302 | 309 | 302 | 309 | 80,000 | 3,090 |
| 1999-09-10 | 319 | 325 | 309 | 310 | 121,000 | 3,100 |
| 1999-09-09 | 325 | 327 | 308 | 309 | 155,000 | 3,090 |
| 1999-09-08 | 320 | 320 | 311 | 315 | 72,000 | 3,150 |
| 1999-09-07 | 323 | 325 | 309 | 325 | 134,000 | 3,250 |
| 1999-09-06 | 335 | 335 | 328 | 328 | 68,000 | 3,280 |
| 1999-09-03 | 331 | 335 | 331 | 332 | 49,000 | 3,320 |
| 1999-09-02 | 339 | 339 | 335 | 336 | 41,000 | 3,360 |
| 1999-09-01 | 333 | 335 | 331 | 332 | 53,000 | 3,320 |
| 1999-08-31 | 337 | 337 | 332 | 332 | 89,000 | 3,320 |
| 1999-08-30 | 335 | 342 | 335 | 335 | 50,000 | 3,350 |
| 1999-08-27 | 345 | 346 | 338 | 338 | 57,000 | 3,380 |
| 1999-08-26 | 351 | 351 | 340 | 340 | 39,000 | 3,400 |
| 1999-08-25 | 359 | 359 | 340 | 351 | 36,000 | 3,510 |
| 1999-08-24 | 353 | 354 | 351 | 351 | 54,000 | 3,510 |
| 1999-08-23 | 346 | 350 | 338 | 338 | 39,000 | 3,380 |
| 1999-08-20 | 336 | 345 | 336 | 336 | 38,000 | 3,360 |
| 1999-08-19 | 335 | 338 | 335 | 335 | 41,000 | 3,350 |
| 1999-08-18 | 352 | 360 | 350 | 350 | 37,000 | 3,500 |
| 1999-08-17 | 345 | 360 | 345 | 350 | 19,000 | 3,500 |
| 1999-08-16 | 338 | 344 | 337 | 343 | 39,000 | 3,430 |
| 1999-08-13 | 348 | 348 | 338 | 340 | 20,000 | 3,400 |
| 1999-08-12 | 337 | 343 | 335 | 343 | 17,000 | 3,430 |
| 1999-08-11 | 340 | 346 | 335 | 335 | 49,000 | 3,350 |
| 1999-08-10 | 350 | 350 | 335 | 341 | 16,000 | 3,410 |
| 1999-08-09 | 335 | 340 | 335 | 336 | 52,000 | 3,360 |
| 1999-08-06 | 338 | 338 | 332 | 336 | 84,000 | 3,360 |
| 1999-08-05 | 339 | 339 | 328 | 328 | 126,000 | 3,280 |
| 1999-08-04 | 346 | 347 | 337 | 338 | 110,000 | 3,380 |
| 1999-08-03 | 355 | 355 | 335 | 340 | 206,000 | 3,400 |
| 1999-08-02 | 357 | 360 | 350 | 350 | 193,000 | 3,500 |
| 1999-07-30 | 371 | 371 | 358 | 358 | 148,000 | 3,580 |
| 1999-07-29 | 380 | 380 | 365 | 366 | 45,000 | 3,660 |
| 1999-07-28 | 356 | 366 | 356 | 365 | 74,000 | 3,650 |
| 1999-07-27 | 398 | 398 | 355 | 356 | 112,000 | 3,560 |
| 1999-07-26 | 376 | 388 | 375 | 376 | 69,000 | 3,760 |
| 1999-07-23 | 380 | 382 | 375 | 376 | 63,000 | 3,760 |
| 1999-07-22 | 391 | 394 | 382 | 387 | 50,000 | 3,870 |
| 1999-07-21 | 396 | 396 | 390 | 395 | 46,000 | 3,950 |
| 1999-07-19 | 400 | 402 | 395 | 396 | 67,000 | 3,960 |
| 1999-07-16 | 388 | 390 | 385 | 390 | 115,000 | 3,900 |
| 1999-07-15 | 395 | 400 | 382 | 382 | 88,000 | 3,820 |
| 1999-07-14 | 404 | 405 | 396 | 398 | 98,000 | 3,980 |
| 1999-07-13 | 411 | 411 | 401 | 403 | 113,000 | 4,030 |
| 1999-07-12 | 416 | 420 | 401 | 401 | 120,000 | 4,010 |
| 1999-07-09 | 411 | 415 | 400 | 414 | 93,000 | 4,140 |
| 1999-07-08 | 437 | 439 | 405 | 407 | 340,000 | 4,070 |
| 1999-07-07 | 424 | 444 | 420 | 432 | 1,124,000 | 4,320 |
| 1999-07-06 | 384 | 417 | 382 | 404 | 539,000 | 4,040 |
| 1999-07-05 | 379 | 384 | 371 | 382 | 109,000 | 3,820 |
| 1999-07-02 | 380 | 385 | 370 | 377 | 145,000 | 3,770 |
| 1999-07-01 | 371 | 371 | 355 | 355 | 233,000 | 3,550 |
| 1999-06-30 | 385 | 385 | 365 | 366 | 79,000 | 3,660 |
| 1999-06-29 | 374 | 386 | 374 | 380 | 99,000 | 3,800 |
| 1999-06-28 | 374 | 380 | 374 | 375 | 69,000 | 3,750 |
| 1999-06-25 | 370 | 370 | 358 | 360 | 127,000 | 3,600 |
| 1999-06-24 | 375 | 375 | 360 | 369 | 161,000 | 3,690 |
| 1999-06-23 | 375 | 380 | 375 | 375 | 99,000 | 3,750 |
| 1999-06-22 | 389 | 389 | 381 | 385 | 85,000 | 3,850 |
| 1999-06-21 | 387 | 400 | 385 | 390 | 92,000 | 3,900 |
| 1999-06-18 | 400 | 400 | 385 | 395 | 95,000 | 3,950 |
| 1999-06-17 | 388 | 409 | 383 | 400 | 313,000 | 4,000 |
| 1999-06-16 | 371 | 394 | 371 | 386 | 171,000 | 3,860 |
| 1999-06-15 | 371 | 380 | 370 | 370 | 154,000 | 3,700 |
| 1999-06-14 | 380 | 384 | 366 | 368 | 102,000 | 3,680 |
| 1999-06-11 | 364 | 380 | 364 | 374 | 175,000 | 3,740 |
| 1999-06-10 | 358 | 360 | 357 | 360 | 74,000 | 3,600 |
| 1999-06-09 | 353 | 365 | 350 | 357 | 132,000 | 3,570 |
| 1999-06-08 | 360 | 365 | 351 | 352 | 116,000 | 3,520 |
| 1999-06-07 | 356 | 361 | 355 | 357 | 79,000 | 3,570 |
| 1999-06-04 | 365 | 365 | 351 | 354 | 128,000 | 3,540 |
| 1999-06-03 | 373 | 380 | 358 | 360 | 161,000 | 3,600 |
| 1999-06-02 | 379 | 384 | 371 | 380 | 171,000 | 3,800 |
| 1999-06-01 | 365 | 379 | 362 | 379 | 131,000 | 3,790 |
| 1999-05-31 | 375 | 382 | 357 | 359 | 211,000 | 3,590 |
| 1999-05-28 | 370 | 390 | 364 | 388 | 295,000 | 3,880 |
| 1999-05-27 | 404 | 404 | 381 | 384 | 398,000 | 3,840 |
| 1999-05-26 | 393 | 405 | 390 | 401 | 268,000 | 4,010 |
| 1999-05-25 | 423 | 423 | 400 | 404 | 358,000 | 4,040 |
| 1999-05-24 | 420 | 433 | 407 | 428 | 721,000 | 4,280 |
| 1999-05-21 | 407 | 425 | 400 | 423 | 1,303,000 | 4,230 |
| 1999-05-20 | 400 | 409 | 391 | 407 | 374,000 | 4,070 |
| 1999-05-19 | 405 | 405 | 382 | 400 | 798,000 | 4,000 |
| 1999-05-18 | 423 | 440 | 410 | 415 | 2,387,000 | 4,150 |
| 1999-05-17 | 403 | 428 | 398 | 420 | 3,520,000 | 4,200 |
| 1999-05-14 | 360 | 406 | 355 | 395 | 4,358,000 | 3,950 |
| 1999-05-13 | 320 | 365 | 320 | 360 | 888,000 | 3,600 |
| 1999-05-12 | 325 | 329 | 318 | 318 | 78,000 | 3,180 |
| 1999-05-11 | 318 | 325 | 317 | 325 | 144,000 | 3,250 |
| 1999-05-10 | 324 | 325 | 317 | 317 | 75,000 | 3,170 |
| 1999-05-07 | 324 | 324 | 316 | 316 | 92,000 | 3,160 |
| 1999-05-06 | 327 | 327 | 315 | 325 | 50,000 | 3,250 |
| 1999-04-30 | 311 | 318 | 307 | 307 | 52,000 | 3,070 |
| 1999-04-28 | 311 | 320 | 310 | 315 | 85,000 | 3,150 |
| 1999-04-27 | 316 | 319 | 308 | 313 | 88,000 | 3,130 |
| 1999-04-26 | 316 | 319 | 310 | 313 | 68,000 | 3,130 |
| 1999-04-23 | 323 | 326 | 315 | 315 | 83,000 | 3,150 |
| 1999-04-22 | 320 | 325 | 315 | 321 | 177,000 | 3,210 |
| 1999-04-21 | 333 | 334 | 316 | 320 | 198,000 | 3,200 |
| 1999-04-20 | 330 | 336 | 326 | 332 | 412,000 | 3,320 |
| 1999-04-19 | 330 | 330 | 315 | 325 | 274,000 | 3,250 |
| 1999-04-16 | 325 | 339 | 321 | 321 | 1,090,000 | 3,210 |
| 1999-04-15 | 286 | 325 | 283 | 315 | 1,138,000 | 3,150 |
| 1999-04-14 | 286 | 299 | 285 | 286 | 227,000 | 2,860 |
| 1999-04-13 | 289 | 289 | 285 | 286 | 115,000 | 2,860 |
| 1999-04-12 | 298 | 298 | 285 | 289 | 96,000 | 2,890 |
| 1999-04-09 | 300 | 304 | 298 | 298 | 123,000 | 2,980 |
| 1999-04-08 | 293 | 300 | 290 | 295 | 173,000 | 2,950 |
| 1999-04-07 | 280 | 285 | 278 | 278 | 134,000 | 2,780 |
| 1999-04-06 | 280 | 280 | 273 | 280 | 134,000 | 2,800 |
| 1999-04-05 | 280 | 285 | 276 | 279 | 63,000 | 2,790 |
| 1999-04-02 | 280 | 280 | 276 | 276 | 185,000 | 2,760 |
| 1999-04-01 | 281 | 281 | 276 | 279 | 82,000 | 2,790 |
| 1999-03-31 | 285 | 290 | 280 | 283 | 47,000 | 2,830 |
| 1999-03-30 | 285 | 287 | 281 | 281 | 41,000 | 2,810 |
| 1999-03-29 | 301 | 301 | 283 | 283 | 42,000 | 2,830 |
| 1999-03-26 | 291 | 300 | 290 | 291 | 81,000 | 2,910 |
| 1999-03-25 | 301 | 305 | 293 | 300 | 65,000 | 3,000 |
| 1999-03-24 | 295 | 300 | 290 | 291 | 82,000 | 2,910 |
| 1999-03-23 | 300 | 308 | 295 | 295 | 149,000 | 2,950 |
| 1999-03-19 | 300 | 308 | 291 | 300 | 156,000 | 3,000 |
| 1999-03-18 | 303 | 305 | 295 | 295 | 199,000 | 2,950 |
| 1999-03-17 | 315 | 318 | 300 | 308 | 224,000 | 3,080 |
| 1999-03-16 | 307 | 310 | 305 | 310 | 204,000 | 3,100 |
| 1999-03-15 | 295 | 303 | 291 | 300 | 181,000 | 3,000 |
| 1999-03-12 | 293 | 298 | 290 | 293 | 104,000 | 2,930 |
| 1999-03-11 | 288 | 295 | 286 | 293 | 70,000 | 2,930 |
| 1999-03-10 | 287 | 290 | 284 | 290 | 69,000 | 2,900 |
| 1999-03-09 | 286 | 290 | 276 | 285 | 60,000 | 2,850 |
| 1999-03-08 | 294 | 299 | 285 | 285 | 64,000 | 2,850 |
| 1999-03-05 | 276 | 299 | 276 | 299 | 50,000 | 2,990 |
| 1999-03-04 | 280 | 285 | 275 | 276 | 29,000 | 2,760 |
| 1999-03-03 | 276 | 280 | 275 | 280 | 29,000 | 2,800 |
| 1999-03-02 | 280 | 280 | 274 | 275 | 17,000 | 2,750 |
| 1999-03-01 | 287 | 287 | 273 | 274 | 45,000 | 2,740 |
| 1999-02-26 | 279 | 279 | 273 | 273 | 72,000 | 2,730 |
| 1999-02-25 | 278 | 281 | 278 | 279 | 31,000 | 2,790 |
| 1999-02-24 | 300 | 300 | 281 | 281 | 37,000 | 2,810 |
| 1999-02-23 | 290 | 299 | 281 | 298 | 178,000 | 2,980 |
| 1999-02-22 | 280 | 290 | 280 | 290 | 36,000 | 2,900 |
| 1999-02-19 | 276 | 280 | 271 | 276 | 127,000 | 2,760 |
| 1999-02-18 | 281 | 281 | 280 | 280 | 36,000 | 2,800 |
| 1999-02-17 | 280 | 289 | 280 | 282 | 51,000 | 2,820 |
| 1999-02-16 | 276 | 280 | 275 | 280 | 74,000 | 2,800 |
| 1999-02-15 | 279 | 285 | 271 | 271 | 93,000 | 2,710 |
| 1999-02-12 | 280 | 289 | 275 | 279 | 107,000 | 2,790 |
| 1999-02-10 | 280 | 282 | 270 | 279 | 139,000 | 2,790 |
| 1999-02-09 | 282 | 285 | 279 | 279 | 94,000 | 2,790 |
| 1999-02-08 | 290 | 290 | 279 | 287 | 95,000 | 2,870 |
| 1999-02-05 | 280 | 281 | 278 | 280 | 68,000 | 2,800 |
| 1999-02-04 | 277 | 280 | 272 | 280 | 129,000 | 2,800 |
| 1999-02-03 | 282 | 295 | 277 | 281 | 133,000 | 2,810 |
| 1999-02-02 | 290 | 293 | 284 | 284 | 67,000 | 2,840 |
| 1999-02-01 | 300 | 300 | 284 | 286 | 67,000 | 2,860 |
| 1999-01-29 | 288 | 300 | 286 | 286 | 167,000 | 2,860 |
| 1999-01-28 | 295 | 300 | 288 | 288 | 65,000 | 2,880 |
| 1999-01-27 | 301 | 304 | 295 | 296 | 159,000 | 2,960 |
| 1999-01-26 | 290 | 310 | 289 | 295 | 218,000 | 2,950 |
| 1999-01-25 | 305 | 305 | 281 | 285 | 462,000 | 2,850 |
| 1999-01-22 | 321 | 321 | 305 | 305 | 292,000 | 3,050 |
| 1999-01-21 | 319 | 324 | 300 | 321 | 740,000 | 3,210 |
| 1999-01-20 | 342 | 345 | 320 | 324 | 841,000 | 3,240 |
| 1999-01-19 | 326 | 348 | 315 | 344 | 1,710,000 | 3,440 |
| 1999-01-18 | 296 | 325 | 296 | 325 | 857,000 | 3,250 |
| 1999-01-14 | 291 | 295 | 285 | 295 | 365,000 | 2,950 |
| 1999-01-13 | 265 | 299 | 263 | 291 | 315,000 | 2,910 |
| 1999-01-12 | 263 | 265 | 261 | 263 | 109,000 | 2,630 |
| 1999-01-11 | 256 | 265 | 256 | 260 | 67,000 | 2,600 |
| 1999-01-08 | 265 | 265 | 261 | 261 | 70,000 | 2,610 |
| 1999-01-07 | 256 | 265 | 256 | 265 | 52,000 | 2,650 |
| 1999-01-06 | 253 | 259 | 253 | 259 | 44,000 | 2,590 |
| 1999-01-05 | 258 | 260 | 255 | 260 | 57,000 | 2,600 |
| 1999-01-04 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
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
