1866 北野建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 209 | 210 | 208 | 208 | 6,000 | 2,080 |
| 2000-12-28 | 209 | 220 | 208 | 208 | 69,000 | 2,080 |
| 2000-12-27 | 212 | 212 | 209 | 212 | 35,000 | 2,120 |
| 2000-12-26 | 210 | 211 | 208 | 209 | 18,000 | 2,090 |
| 2000-12-25 | 207 | 214 | 206 | 213 | 15,000 | 2,130 |
| 2000-12-22 | 205 | 215 | 205 | 210 | 33,000 | 2,100 |
| 2000-12-21 | 205 | 206 | 201 | 205 | 71,000 | 2,050 |
| 2000-12-20 | 206 | 208 | 205 | 206 | 70,000 | 2,060 |
| 2000-12-19 | 209 | 209 | 206 | 206 | 34,000 | 2,060 |
| 2000-12-18 | 211 | 211 | 207 | 208 | 40,000 | 2,080 |
| 2000-12-15 | 213 | 215 | 211 | 211 | 24,000 | 2,110 |
| 2000-12-14 | 213 | 219 | 211 | 211 | 33,000 | 2,110 |
| 2000-12-13 | 211 | 213 | 210 | 213 | 53,000 | 2,130 |
| 2000-12-12 | 219 | 219 | 212 | 212 | 23,000 | 2,120 |
| 2000-12-11 | 222 | 222 | 215 | 219 | 50,000 | 2,190 |
| 2000-12-08 | 211 | 212 | 210 | 212 | 69,000 | 2,120 |
| 2000-12-07 | 210 | 214 | 206 | 206 | 22,000 | 2,060 |
| 2000-12-06 | 217 | 217 | 212 | 216 | 16,000 | 2,160 |
| 2000-12-05 | 220 | 223 | 215 | 215 | 25,000 | 2,150 |
| 2000-12-04 | 220 | 225 | 220 | 222 | 59,000 | 2,220 |
| 2000-12-01 | 210 | 223 | 210 | 223 | 29,000 | 2,230 |
| 2000-11-30 | 209 | 210 | 206 | 210 | 54,000 | 2,100 |
| 2000-11-29 | 208 | 210 | 206 | 210 | 16,000 | 2,100 |
| 2000-11-28 | 210 | 210 | 208 | 210 | 30,000 | 2,100 |
| 2000-11-27 | 215 | 215 | 209 | 210 | 55,000 | 2,100 |
| 2000-11-24 | 207 | 213 | 207 | 210 | 49,000 | 2,100 |
| 2000-11-22 | 207 | 213 | 207 | 211 | 40,000 | 2,110 |
| 2000-11-21 | 210 | 211 | 207 | 207 | 28,000 | 2,070 |
| 2000-11-20 | 211 | 211 | 205 | 210 | 39,000 | 2,100 |
| 2000-11-17 | 212 | 212 | 209 | 209 | 117,000 | 2,090 |
| 2000-11-16 | 214 | 214 | 210 | 213 | 40,000 | 2,130 |
| 2000-11-15 | 212 | 214 | 209 | 209 | 57,000 | 2,090 |
| 2000-11-14 | 209 | 210 | 207 | 208 | 66,000 | 2,080 |
| 2000-11-13 | 208 | 209 | 204 | 209 | 69,000 | 2,090 |
| 2000-11-10 | 202 | 207 | 202 | 207 | 31,000 | 2,070 |
| 2000-11-09 | 202 | 202 | 201 | 201 | 78,000 | 2,010 |
| 2000-11-08 | 203 | 205 | 201 | 205 | 42,000 | 2,050 |
| 2000-11-07 | 203 | 205 | 201 | 205 | 43,000 | 2,050 |
| 2000-11-06 | 202 | 209 | 201 | 209 | 50,000 | 2,090 |
| 2000-11-02 | 204 | 210 | 201 | 202 | 38,000 | 2,020 |
| 2000-11-01 | 203 | 205 | 202 | 204 | 34,000 | 2,040 |
| 2000-10-31 | 201 | 203 | 198 | 203 | 164,000 | 2,030 |
| 2000-10-30 | 210 | 210 | 201 | 201 | 106,000 | 2,010 |
| 2000-10-27 | 220 | 220 | 206 | 212 | 64,000 | 2,120 |
| 2000-10-26 | 213 | 215 | 211 | 215 | 19,000 | 2,150 |
| 2000-10-25 | 215 | 218 | 213 | 218 | 34,000 | 2,180 |
| 2000-10-24 | 217 | 217 | 215 | 215 | 18,000 | 2,150 |
| 2000-10-23 | 216 | 220 | 216 | 216 | 24,000 | 2,160 |
| 2000-10-20 | 217 | 220 | 210 | 216 | 51,000 | 2,160 |
| 2000-10-19 | 218 | 220 | 215 | 215 | 37,000 | 2,150 |
| 2000-10-18 | 222 | 223 | 220 | 220 | 50,000 | 2,200 |
| 2000-10-17 | 226 | 229 | 225 | 225 | 22,000 | 2,250 |
| 2000-10-16 | 229 | 234 | 226 | 228 | 41,000 | 2,280 |
| 2000-10-13 | 230 | 230 | 220 | 227 | 162,000 | 2,270 |
| 2000-10-12 | 232 | 233 | 230 | 230 | 30,000 | 2,300 |
| 2000-10-11 | 236 | 236 | 230 | 234 | 60,000 | 2,340 |
| 2000-10-10 | 239 | 239 | 233 | 236 | 62,000 | 2,360 |
| 2000-10-06 | 236 | 240 | 236 | 240 | 28,000 | 2,400 |
| 2000-10-05 | 236 | 236 | 236 | 236 | 17,000 | 2,360 |
| 2000-10-04 | 235 | 240 | 235 | 236 | 61,000 | 2,360 |
| 2000-10-03 | 243 | 243 | 235 | 235 | 37,000 | 2,350 |
| 2000-10-02 | 243 | 243 | 235 | 235 | 46,000 | 2,350 |
| 2000-09-29 | 240 | 245 | 234 | 245 | 86,000 | 2,450 |
| 2000-09-28 | 238 | 240 | 236 | 236 | 37,000 | 2,360 |
| 2000-09-27 | 247 | 247 | 238 | 238 | 68,000 | 2,380 |
| 2000-09-26 | 244 | 251 | 244 | 244 | 15,000 | 2,440 |
| 2000-09-25 | 247 | 254 | 241 | 253 | 68,000 | 2,530 |
| 2000-09-22 | 255 | 255 | 244 | 245 | 40,000 | 2,450 |
| 2000-09-21 | 260 | 260 | 250 | 256 | 148,000 | 2,560 |
| 2000-09-20 | 245 | 259 | 245 | 257 | 110,000 | 2,570 |
| 2000-09-19 | 240 | 243 | 237 | 243 | 62,000 | 2,430 |
| 2000-09-18 | 240 | 242 | 236 | 241 | 39,000 | 2,410 |
| 2000-09-14 | 237 | 240 | 236 | 240 | 35,000 | 2,400 |
| 2000-09-13 | 235 | 241 | 235 | 236 | 54,000 | 2,360 |
| 2000-09-12 | 236 | 240 | 235 | 235 | 30,000 | 2,350 |
| 2000-09-11 | 236 | 240 | 236 | 236 | 63,000 | 2,360 |
| 2000-09-08 | 235 | 238 | 235 | 238 | 35,000 | 2,380 |
| 2000-09-07 | 236 | 241 | 235 | 241 | 96,000 | 2,410 |
| 2000-09-06 | 235 | 240 | 235 | 240 | 48,000 | 2,400 |
| 2000-09-05 | 236 | 240 | 236 | 236 | 57,000 | 2,360 |
| 2000-09-04 | 237 | 241 | 235 | 240 | 48,000 | 2,400 |
| 2000-09-01 | 236 | 241 | 235 | 237 | 111,000 | 2,370 |
| 2000-08-31 | 238 | 240 | 236 | 236 | 79,000 | 2,360 |
| 2000-08-30 | 240 | 242 | 238 | 242 | 42,000 | 2,420 |
| 2000-08-29 | 242 | 244 | 240 | 241 | 25,000 | 2,410 |
| 2000-08-28 | 243 | 245 | 240 | 241 | 54,000 | 2,410 |
| 2000-08-25 | 240 | 244 | 240 | 243 | 31,000 | 2,430 |
| 2000-08-24 | 238 | 244 | 238 | 240 | 38,000 | 2,400 |
| 2000-08-23 | 242 | 245 | 238 | 238 | 40,000 | 2,380 |
| 2000-08-22 | 238 | 242 | 238 | 242 | 44,000 | 2,420 |
| 2000-08-21 | 239 | 241 | 238 | 238 | 19,000 | 2,380 |
| 2000-08-18 | 238 | 243 | 236 | 238 | 40,000 | 2,380 |
| 2000-08-17 | 240 | 240 | 237 | 240 | 133,000 | 2,400 |
| 2000-08-16 | 239 | 242 | 236 | 242 | 88,000 | 2,420 |
| 2000-08-15 | 242 | 244 | 238 | 244 | 18,000 | 2,440 |
| 2000-08-14 | 240 | 240 | 236 | 238 | 19,000 | 2,380 |
| 2000-08-11 | 239 | 244 | 235 | 240 | 33,000 | 2,400 |
| 2000-08-10 | 235 | 239 | 235 | 235 | 23,000 | 2,350 |
| 2000-08-09 | 236 | 240 | 235 | 235 | 27,000 | 2,350 |
| 2000-08-08 | 235 | 242 | 235 | 241 | 25,000 | 2,410 |
| 2000-08-07 | 240 | 240 | 235 | 240 | 42,000 | 2,400 |
| 2000-08-04 | 239 | 245 | 235 | 244 | 87,000 | 2,440 |
| 2000-08-03 | 235 | 236 | 229 | 229 | 236,000 | 2,290 |
| 2000-08-02 | 240 | 245 | 234 | 235 | 205,000 | 2,350 |
| 2000-08-01 | 243 | 246 | 241 | 245 | 39,000 | 2,450 |
| 2000-07-31 | 241 | 242 | 239 | 240 | 103,000 | 2,400 |
| 2000-07-28 | 241 | 245 | 241 | 241 | 60,000 | 2,410 |
| 2000-07-27 | 247 | 247 | 241 | 241 | 66,000 | 2,410 |
| 2000-07-26 | 248 | 248 | 242 | 242 | 21,000 | 2,420 |
| 2000-07-25 | 240 | 247 | 240 | 247 | 43,000 | 2,470 |
| 2000-07-24 | 245 | 246 | 241 | 241 | 63,000 | 2,410 |
| 2000-07-21 | 247 | 247 | 246 | 246 | 69,000 | 2,460 |
| 2000-07-19 | 250 | 254 | 248 | 252 | 146,000 | 2,520 |
| 2000-07-18 | 260 | 260 | 251 | 251 | 125,000 | 2,510 |
| 2000-07-17 | 255 | 260 | 255 | 259 | 199,000 | 2,590 |
| 2000-07-14 | 264 | 268 | 255 | 257 | 72,000 | 2,570 |
| 2000-07-13 | 278 | 278 | 265 | 265 | 65,000 | 2,650 |
| 2000-07-12 | 280 | 280 | 278 | 280 | 109,000 | 2,800 |
| 2000-07-11 | 279 | 280 | 276 | 280 | 81,000 | 2,800 |
| 2000-07-10 | 275 | 280 | 275 | 279 | 88,000 | 2,790 |
| 2000-07-07 | 275 | 275 | 265 | 275 | 83,000 | 2,750 |
| 2000-07-06 | 266 | 266 | 253 | 265 | 54,000 | 2,650 |
| 2000-07-05 | 260 | 262 | 256 | 256 | 51,000 | 2,560 |
| 2000-07-04 | 275 | 276 | 260 | 260 | 56,000 | 2,600 |
| 2000-07-03 | 258 | 271 | 255 | 270 | 100,000 | 2,700 |
| 2000-06-30 | 254 | 255 | 250 | 254 | 38,000 | 2,540 |
| 2000-06-29 | 250 | 254 | 250 | 254 | 44,000 | 2,540 |
| 2000-06-28 | 258 | 258 | 249 | 250 | 31,000 | 2,500 |
| 2000-06-27 | 258 | 258 | 249 | 249 | 60,000 | 2,490 |
| 2000-06-26 | 250 | 258 | 250 | 254 | 24,000 | 2,540 |
| 2000-06-23 | 252 | 254 | 250 | 250 | 35,000 | 2,500 |
| 2000-06-22 | 260 | 260 | 255 | 256 | 33,000 | 2,560 |
| 2000-06-21 | 251 | 255 | 251 | 254 | 55,000 | 2,540 |
| 2000-06-20 | 248 | 252 | 245 | 251 | 104,000 | 2,510 |
| 2000-06-19 | 245 | 248 | 240 | 248 | 36,000 | 2,480 |
| 2000-06-16 | 249 | 249 | 245 | 246 | 20,000 | 2,460 |
| 2000-06-15 | 249 | 249 | 245 | 245 | 22,000 | 2,450 |
| 2000-06-14 | 246 | 248 | 245 | 248 | 20,000 | 2,480 |
| 2000-06-13 | 241 | 246 | 241 | 246 | 25,000 | 2,460 |
| 2000-06-12 | 235 | 245 | 235 | 240 | 50,000 | 2,400 |
| 2000-06-09 | 244 | 244 | 237 | 237 | 38,000 | 2,370 |
| 2000-06-08 | 236 | 239 | 234 | 239 | 32,000 | 2,390 |
| 2000-06-07 | 236 | 239 | 235 | 236 | 35,000 | 2,360 |
| 2000-06-06 | 233 | 237 | 233 | 236 | 42,000 | 2,360 |
| 2000-06-05 | 235 | 237 | 232 | 234 | 128,000 | 2,340 |
| 2000-06-02 | 245 | 245 | 237 | 238 | 40,000 | 2,380 |
| 2000-06-01 | 237 | 240 | 236 | 240 | 38,000 | 2,400 |
| 2000-05-31 | 248 | 248 | 232 | 239 | 92,000 | 2,390 |
| 2000-05-30 | 245 | 249 | 241 | 241 | 25,000 | 2,410 |
| 2000-05-29 | 250 | 250 | 245 | 249 | 36,000 | 2,490 |
| 2000-05-26 | 245 | 248 | 245 | 245 | 25,000 | 2,450 |
| 2000-05-25 | 250 | 250 | 245 | 247 | 39,000 | 2,470 |
| 2000-05-24 | 245 | 245 | 240 | 241 | 69,000 | 2,410 |
| 2000-05-23 | 245 | 246 | 245 | 245 | 31,000 | 2,450 |
| 2000-05-22 | 250 | 250 | 245 | 245 | 24,000 | 2,450 |
| 2000-05-19 | 245 | 250 | 245 | 249 | 22,000 | 2,490 |
| 2000-05-18 | 250 | 250 | 241 | 241 | 55,000 | 2,410 |
| 2000-05-17 | 251 | 258 | 245 | 245 | 71,000 | 2,450 |
| 2000-05-16 | 250 | 250 | 245 | 250 | 129,000 | 2,500 |
| 2000-05-15 | 248 | 250 | 247 | 248 | 35,000 | 2,480 |
| 2000-05-12 | 248 | 252 | 248 | 248 | 32,000 | 2,480 |
| 2000-05-11 | 244 | 251 | 244 | 248 | 65,000 | 2,480 |
| 2000-05-10 | 260 | 260 | 242 | 251 | 87,000 | 2,510 |
| 2000-05-09 | 253 | 257 | 246 | 257 | 69,000 | 2,570 |
| 2000-05-08 | 257 | 262 | 252 | 252 | 36,000 | 2,520 |
| 2000-05-02 | 261 | 263 | 256 | 261 | 27,000 | 2,610 |
| 2000-05-01 | 255 | 257 | 250 | 250 | 45,000 | 2,500 |
| 2000-04-28 | 245 | 246 | 240 | 241 | 53,000 | 2,410 |
| 2000-04-27 | 256 | 256 | 245 | 246 | 82,000 | 2,460 |
| 2000-04-26 | 252 | 257 | 251 | 251 | 47,000 | 2,510 |
| 2000-04-25 | 263 | 263 | 250 | 255 | 109,000 | 2,550 |
| 2000-04-24 | 250 | 260 | 250 | 253 | 40,000 | 2,530 |
| 2000-04-21 | 259 | 263 | 250 | 252 | 53,000 | 2,520 |
| 2000-04-20 | 264 | 269 | 260 | 261 | 60,000 | 2,610 |
| 2000-04-19 | 261 | 263 | 258 | 262 | 36,000 | 2,620 |
| 2000-04-18 | 274 | 274 | 260 | 269 | 111,000 | 2,690 |
| 2000-04-17 | 260 | 260 | 253 | 259 | 225,000 | 2,590 |
| 2000-04-14 | 268 | 270 | 263 | 269 | 93,000 | 2,690 |
| 2000-04-13 | 271 | 271 | 267 | 270 | 154,000 | 2,700 |
| 2000-04-12 | 273 | 273 | 268 | 271 | 37,000 | 2,710 |
| 2000-04-11 | 268 | 275 | 268 | 268 | 25,000 | 2,680 |
| 2000-04-10 | 278 | 278 | 267 | 271 | 74,000 | 2,710 |
| 2000-04-07 | 270 | 270 | 267 | 268 | 53,000 | 2,680 |
| 2000-04-06 | 283 | 283 | 265 | 266 | 74,000 | 2,660 |
| 2000-04-05 | 285 | 285 | 269 | 270 | 69,000 | 2,700 |
| 2000-04-04 | 269 | 280 | 265 | 280 | 135,000 | 2,800 |
| 2000-04-03 | 271 | 278 | 267 | 267 | 82,000 | 2,670 |
| 2000-03-31 | 271 | 276 | 269 | 272 | 73,000 | 2,720 |
| 2000-03-30 | 286 | 290 | 282 | 282 | 54,000 | 2,820 |
| 2000-03-29 | 293 | 294 | 288 | 291 | 66,000 | 2,910 |
| 2000-03-28 | 289 | 295 | 288 | 288 | 65,000 | 2,880 |
| 2000-03-27 | 294 | 294 | 285 | 291 | 64,000 | 2,910 |
| 2000-03-24 | 287 | 289 | 282 | 284 | 92,000 | 2,840 |
| 2000-03-23 | 285 | 297 | 285 | 285 | 63,000 | 2,850 |
| 2000-03-22 | 298 | 301 | 285 | 287 | 84,000 | 2,870 |
| 2000-03-21 | 303 | 305 | 287 | 295 | 63,000 | 2,950 |
| 2000-03-17 | 301 | 305 | 294 | 303 | 42,000 | 3,030 |
| 2000-03-16 | 296 | 300 | 291 | 300 | 49,000 | 3,000 |
| 2000-03-15 | 298 | 298 | 291 | 295 | 27,000 | 2,950 |
| 2000-03-14 | 298 | 300 | 288 | 288 | 83,000 | 2,880 |
| 2000-03-13 | 314 | 314 | 288 | 288 | 187,000 | 2,880 |
| 2000-03-10 | 290 | 295 | 288 | 294 | 97,000 | 2,940 |
| 2000-03-09 | 290 | 297 | 285 | 285 | 69,000 | 2,850 |
| 2000-03-08 | 297 | 297 | 288 | 297 | 47,000 | 2,970 |
| 2000-03-07 | 286 | 297 | 280 | 287 | 71,000 | 2,870 |
| 2000-03-06 | 301 | 301 | 281 | 283 | 177,000 | 2,830 |
| 2000-03-03 | 314 | 314 | 300 | 300 | 69,000 | 3,000 |
| 2000-03-02 | 322 | 322 | 298 | 298 | 324,000 | 2,980 |
| 2000-03-01 | 293 | 316 | 293 | 316 | 311,000 | 3,160 |
| 2000-02-29 | 294 | 298 | 288 | 296 | 53,000 | 2,960 |
| 2000-02-28 | 294 | 295 | 286 | 292 | 62,000 | 2,920 |
| 2000-02-25 | 280 | 290 | 280 | 289 | 57,000 | 2,890 |
| 2000-02-24 | 294 | 294 | 280 | 287 | 146,000 | 2,870 |
| 2000-02-23 | 270 | 299 | 270 | 287 | 288,000 | 2,870 |
| 2000-02-22 | 260 | 266 | 255 | 263 | 128,000 | 2,630 |
| 2000-02-21 | 278 | 279 | 260 | 260 | 200,000 | 2,600 |
| 2000-02-18 | 265 | 280 | 263 | 273 | 83,000 | 2,730 |
| 2000-02-17 | 265 | 280 | 265 | 267 | 70,000 | 2,670 |
| 2000-02-16 | 260 | 274 | 260 | 273 | 76,000 | 2,730 |
| 2000-02-15 | 278 | 280 | 260 | 260 | 201,000 | 2,600 |
| 2000-02-14 | 283 | 288 | 280 | 280 | 176,000 | 2,800 |
| 2000-02-10 | 285 | 291 | 285 | 288 | 124,000 | 2,880 |
| 2000-02-09 | 292 | 294 | 287 | 288 | 186,000 | 2,880 |
| 2000-02-08 | 300 | 302 | 291 | 291 | 118,000 | 2,910 |
| 2000-02-07 | 286 | 300 | 282 | 300 | 137,000 | 3,000 |
| 2000-02-04 | 289 | 290 | 280 | 287 | 202,000 | 2,870 |
| 2000-02-03 | 312 | 313 | 290 | 290 | 349,000 | 2,900 |
| 2000-02-02 | 325 | 325 | 310 | 315 | 116,000 | 3,150 |
| 2000-02-01 | 329 | 329 | 313 | 315 | 46,000 | 3,150 |
| 2000-01-31 | 320 | 320 | 310 | 320 | 91,000 | 3,200 |
| 2000-01-28 | 336 | 336 | 321 | 321 | 85,000 | 3,210 |
| 2000-01-27 | 325 | 350 | 325 | 326 | 215,000 | 3,260 |
| 2000-01-26 | 313 | 320 | 311 | 320 | 149,000 | 3,200 |
| 2000-01-25 | 310 | 320 | 310 | 310 | 203,000 | 3,100 |
| 2000-01-24 | 320 | 336 | 310 | 320 | 119,000 | 3,200 |
| 2000-01-21 | 315 | 320 | 308 | 310 | 515,000 | 3,100 |
| 2000-01-20 | 350 | 351 | 330 | 330 | 456,000 | 3,300 |
| 2000-01-19 | 370 | 385 | 356 | 360 | 523,000 | 3,600 |
| 2000-01-18 | 375 | 388 | 366 | 379 | 936,000 | 3,790 |
| 2000-01-17 | 344 | 374 | 340 | 365 | 1,075,000 | 3,650 |
| 2000-01-14 | 328 | 344 | 324 | 335 | 334,000 | 3,350 |
| 2000-01-13 | 334 | 342 | 320 | 324 | 316,000 | 3,240 |
| 2000-01-12 | 305 | 345 | 301 | 331 | 735,000 | 3,310 |
| 2000-01-11 | 294 | 307 | 288 | 300 | 352,000 | 3,000 |
| 2000-01-07 | 294 | 304 | 281 | 283 | 600,000 | 2,830 |
| 2000-01-06 | 250 | 330 | 250 | 304 | 935,000 | 3,040 |
| 2000-01-05 | 250 | 250 | 241 | 250 | 89,000 | 2,500 |
| 2000-01-04 | 246 | 250 | 246 | 250 | 62,000 | 2,500 |
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
