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
2000-12-292092102082086,0002,080
2000-12-2820922020820869,0002,080
2000-12-2721221220921235,0002,120
2000-12-2621021120820918,0002,090
2000-12-2520721420621315,0002,130
2000-12-2220521520521033,0002,100
2000-12-2120520620120571,0002,050
2000-12-2020620820520670,0002,060
2000-12-1920920920620634,0002,060
2000-12-1821121120720840,0002,080
2000-12-1521321521121124,0002,110
2000-12-1421321921121133,0002,110
2000-12-1321121321021353,0002,130
2000-12-1221921921221223,0002,120
2000-12-1122222221521950,0002,190
2000-12-0821121221021269,0002,120
2000-12-0721021420620622,0002,060
2000-12-0621721721221616,0002,160
2000-12-0522022321521525,0002,150
2000-12-0422022522022259,0002,220
2000-12-0121022321022329,0002,230
2000-11-3020921020621054,0002,100
2000-11-2920821020621016,0002,100
2000-11-2821021020821030,0002,100
2000-11-2721521520921055,0002,100
2000-11-2420721320721049,0002,100
2000-11-2220721320721140,0002,110
2000-11-2121021120720728,0002,070
2000-11-2021121120521039,0002,100
2000-11-17212212209209117,0002,090
2000-11-1621421421021340,0002,130
2000-11-1521221420920957,0002,090
2000-11-1420921020720866,0002,080
2000-11-1320820920420969,0002,090
2000-11-1020220720220731,0002,070
2000-11-0920220220120178,0002,010
2000-11-0820320520120542,0002,050
2000-11-0720320520120543,0002,050
2000-11-0620220920120950,0002,090
2000-11-0220421020120238,0002,020
2000-11-0120320520220434,0002,040
2000-10-31201203198203164,0002,030
2000-10-30210210201201106,0002,010
2000-10-2722022020621264,0002,120
2000-10-2621321521121519,0002,150
2000-10-2521521821321834,0002,180
2000-10-2421721721521518,0002,150
2000-10-2321622021621624,0002,160
2000-10-2021722021021651,0002,160
2000-10-1921822021521537,0002,150
2000-10-1822222322022050,0002,200
2000-10-1722622922522522,0002,250
2000-10-1622923422622841,0002,280
2000-10-13230230220227162,0002,270
2000-10-1223223323023030,0002,300
2000-10-1123623623023460,0002,340
2000-10-1023923923323662,0002,360
2000-10-0623624023624028,0002,400
2000-10-0523623623623617,0002,360
2000-10-0423524023523661,0002,360
2000-10-0324324323523537,0002,350
2000-10-0224324323523546,0002,350
2000-09-2924024523424586,0002,450
2000-09-2823824023623637,0002,360
2000-09-2724724723823868,0002,380
2000-09-2624425124424415,0002,440
2000-09-2524725424125368,0002,530
2000-09-2225525524424540,0002,450
2000-09-21260260250256148,0002,560
2000-09-20245259245257110,0002,570
2000-09-1924024323724362,0002,430
2000-09-1824024223624139,0002,410
2000-09-1423724023624035,0002,400
2000-09-1323524123523654,0002,360
2000-09-1223624023523530,0002,350
2000-09-1123624023623663,0002,360
2000-09-0823523823523835,0002,380
2000-09-0723624123524196,0002,410
2000-09-0623524023524048,0002,400
2000-09-0523624023623657,0002,360
2000-09-0423724123524048,0002,400
2000-09-01236241235237111,0002,370
2000-08-3123824023623679,0002,360
2000-08-3024024223824242,0002,420
2000-08-2924224424024125,0002,410
2000-08-2824324524024154,0002,410
2000-08-2524024424024331,0002,430
2000-08-2423824423824038,0002,400
2000-08-2324224523823840,0002,380
2000-08-2223824223824244,0002,420
2000-08-2123924123823819,0002,380
2000-08-1823824323623840,0002,380
2000-08-17240240237240133,0002,400
2000-08-1623924223624288,0002,420
2000-08-1524224423824418,0002,440
2000-08-1424024023623819,0002,380
2000-08-1123924423524033,0002,400
2000-08-1023523923523523,0002,350
2000-08-0923624023523527,0002,350
2000-08-0823524223524125,0002,410
2000-08-0724024023524042,0002,400
2000-08-0423924523524487,0002,440
2000-08-03235236229229236,0002,290
2000-08-02240245234235205,0002,350
2000-08-0124324624124539,0002,450
2000-07-31241242239240103,0002,400
2000-07-2824124524124160,0002,410
2000-07-2724724724124166,0002,410
2000-07-2624824824224221,0002,420
2000-07-2524024724024743,0002,470
2000-07-2424524624124163,0002,410
2000-07-2124724724624669,0002,460
2000-07-19250254248252146,0002,520
2000-07-18260260251251125,0002,510
2000-07-17255260255259199,0002,590
2000-07-1426426825525772,0002,570
2000-07-1327827826526565,0002,650
2000-07-12280280278280109,0002,800
2000-07-1127928027628081,0002,800
2000-07-1027528027527988,0002,790
2000-07-0727527526527583,0002,750
2000-07-0626626625326554,0002,650
2000-07-0526026225625651,0002,560
2000-07-0427527626026056,0002,600
2000-07-03258271255270100,0002,700
2000-06-3025425525025438,0002,540
2000-06-2925025425025444,0002,540
2000-06-2825825824925031,0002,500
2000-06-2725825824924960,0002,490
2000-06-2625025825025424,0002,540
2000-06-2325225425025035,0002,500
2000-06-2226026025525633,0002,560
2000-06-2125125525125455,0002,540
2000-06-20248252245251104,0002,510
2000-06-1924524824024836,0002,480
2000-06-1624924924524620,0002,460
2000-06-1524924924524522,0002,450
2000-06-1424624824524820,0002,480
2000-06-1324124624124625,0002,460
2000-06-1223524523524050,0002,400
2000-06-0924424423723738,0002,370
2000-06-0823623923423932,0002,390
2000-06-0723623923523635,0002,360
2000-06-0623323723323642,0002,360
2000-06-05235237232234128,0002,340
2000-06-0224524523723840,0002,380
2000-06-0123724023624038,0002,400
2000-05-3124824823223992,0002,390
2000-05-3024524924124125,0002,410
2000-05-2925025024524936,0002,490
2000-05-2624524824524525,0002,450
2000-05-2525025024524739,0002,470
2000-05-2424524524024169,0002,410
2000-05-2324524624524531,0002,450
2000-05-2225025024524524,0002,450
2000-05-1924525024524922,0002,490
2000-05-1825025024124155,0002,410
2000-05-1725125824524571,0002,450
2000-05-16250250245250129,0002,500
2000-05-1524825024724835,0002,480
2000-05-1224825224824832,0002,480
2000-05-1124425124424865,0002,480
2000-05-1026026024225187,0002,510
2000-05-0925325724625769,0002,570
2000-05-0825726225225236,0002,520
2000-05-0226126325626127,0002,610
2000-05-0125525725025045,0002,500
2000-04-2824524624024153,0002,410
2000-04-2725625624524682,0002,460
2000-04-2625225725125147,0002,510
2000-04-25263263250255109,0002,550
2000-04-2425026025025340,0002,530
2000-04-2125926325025253,0002,520
2000-04-2026426926026160,0002,610
2000-04-1926126325826236,0002,620
2000-04-18274274260269111,0002,690
2000-04-17260260253259225,0002,590
2000-04-1426827026326993,0002,690
2000-04-13271271267270154,0002,700
2000-04-1227327326827137,0002,710
2000-04-1126827526826825,0002,680
2000-04-1027827826727174,0002,710
2000-04-0727027026726853,0002,680
2000-04-0628328326526674,0002,660
2000-04-0528528526927069,0002,700
2000-04-04269280265280135,0002,800
2000-04-0327127826726782,0002,670
2000-03-3127127626927273,0002,720
2000-03-3028629028228254,0002,820
2000-03-2929329428829166,0002,910
2000-03-2828929528828865,0002,880
2000-03-2729429428529164,0002,910
2000-03-2428728928228492,0002,840
2000-03-2328529728528563,0002,850
2000-03-2229830128528784,0002,870
2000-03-2130330528729563,0002,950
2000-03-1730130529430342,0003,030
2000-03-1629630029130049,0003,000
2000-03-1529829829129527,0002,950
2000-03-1429830028828883,0002,880
2000-03-13314314288288187,0002,880
2000-03-1029029528829497,0002,940
2000-03-0929029728528569,0002,850
2000-03-0829729728829747,0002,970
2000-03-0728629728028771,0002,870
2000-03-06301301281283177,0002,830
2000-03-0331431430030069,0003,000
2000-03-02322322298298324,0002,980
2000-03-01293316293316311,0003,160
2000-02-2929429828829653,0002,960
2000-02-2829429528629262,0002,920
2000-02-2528029028028957,0002,890
2000-02-24294294280287146,0002,870
2000-02-23270299270287288,0002,870
2000-02-22260266255263128,0002,630
2000-02-21278279260260200,0002,600
2000-02-1826528026327383,0002,730
2000-02-1726528026526770,0002,670
2000-02-1626027426027376,0002,730
2000-02-15278280260260201,0002,600
2000-02-14283288280280176,0002,800
2000-02-10285291285288124,0002,880
2000-02-09292294287288186,0002,880
2000-02-08300302291291118,0002,910
2000-02-07286300282300137,0003,000
2000-02-04289290280287202,0002,870
2000-02-03312313290290349,0002,900
2000-02-02325325310315116,0003,150
2000-02-0132932931331546,0003,150
2000-01-3132032031032091,0003,200
2000-01-2833633632132185,0003,210
2000-01-27325350325326215,0003,260
2000-01-26313320311320149,0003,200
2000-01-25310320310310203,0003,100
2000-01-24320336310320119,0003,200
2000-01-21315320308310515,0003,100
2000-01-20350351330330456,0003,300
2000-01-19370385356360523,0003,600
2000-01-18375388366379936,0003,790
2000-01-173443743403651,075,0003,650
2000-01-14328344324335334,0003,350
2000-01-13334342320324316,0003,240
2000-01-12305345301331735,0003,310
2000-01-11294307288300352,0003,000
2000-01-07294304281283600,0002,830
2000-01-06250330250304935,0003,040
2000-01-0525025024125089,0002,500
2000-01-0424625024625062,0002,500

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