1866 北野建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 116 | 120 | 116 | 120 | 104,000 | 1,200 |
| 2001-12-27 | 114 | 119 | 114 | 118 | 205,000 | 1,180 |
| 2001-12-26 | 116 | 120 | 116 | 120 | 179,000 | 1,200 |
| 2001-12-25 | 121 | 123 | 117 | 121 | 129,000 | 1,210 |
| 2001-12-21 | 123 | 124 | 114 | 120 | 202,000 | 1,200 |
| 2001-12-20 | 110 | 125 | 105 | 125 | 692,000 | 1,250 |
| 2001-12-19 | 127 | 127 | 106 | 110 | 531,000 | 1,100 |
| 2001-12-18 | 138 | 143 | 131 | 131 | 181,000 | 1,310 |
| 2001-12-17 | 150 | 150 | 140 | 146 | 96,000 | 1,460 |
| 2001-12-14 | 143 | 153 | 143 | 146 | 117,000 | 1,460 |
| 2001-12-13 | 157 | 157 | 149 | 156 | 102,000 | 1,560 |
| 2001-12-12 | 155 | 155 | 147 | 154 | 151,000 | 1,540 |
| 2001-12-11 | 155 | 156 | 150 | 154 | 78,000 | 1,540 |
| 2001-12-10 | 145 | 152 | 143 | 151 | 113,000 | 1,510 |
| 2001-12-07 | 145 | 155 | 145 | 146 | 178,000 | 1,460 |
| 2001-12-06 | 159 | 159 | 143 | 150 | 284,000 | 1,500 |
| 2001-12-05 | 147 | 150 | 136 | 144 | 384,000 | 1,440 |
| 2001-12-04 | 161 | 161 | 142 | 147 | 359,000 | 1,470 |
| 2001-12-03 | 170 | 172 | 160 | 164 | 107,000 | 1,640 |
| 2001-11-30 | 170 | 171 | 170 | 170 | 24,000 | 1,700 |
| 2001-11-29 | 174 | 177 | 170 | 175 | 157,000 | 1,750 |
| 2001-11-28 | 177 | 177 | 174 | 175 | 101,000 | 1,750 |
| 2001-11-27 | 182 | 182 | 177 | 178 | 45,000 | 1,780 |
| 2001-11-26 | 179 | 180 | 178 | 180 | 28,000 | 1,800 |
| 2001-11-22 | 175 | 178 | 175 | 177 | 39,000 | 1,770 |
| 2001-11-21 | 176 | 178 | 175 | 178 | 47,000 | 1,780 |
| 2001-11-20 | 177 | 180 | 177 | 177 | 43,000 | 1,770 |
| 2001-11-19 | 184 | 184 | 175 | 178 | 26,000 | 1,780 |
| 2001-11-16 | 180 | 183 | 177 | 183 | 56,000 | 1,830 |
| 2001-11-15 | 178 | 183 | 175 | 180 | 125,000 | 1,800 |
| 2001-11-14 | 184 | 184 | 180 | 180 | 104,000 | 1,800 |
| 2001-11-13 | 180 | 183 | 180 | 183 | 49,000 | 1,830 |
| 2001-11-12 | 182 | 184 | 180 | 184 | 140,000 | 1,840 |
| 2001-11-09 | 189 | 189 | 184 | 184 | 121,000 | 1,840 |
| 2001-11-08 | 195 | 195 | 188 | 190 | 54,000 | 1,900 |
| 2001-11-07 | 193 | 196 | 190 | 191 | 125,000 | 1,910 |
| 2001-11-06 | 189 | 193 | 189 | 193 | 109,000 | 1,930 |
| 2001-11-05 | 188 | 190 | 187 | 189 | 49,000 | 1,890 |
| 2001-11-02 | 187 | 192 | 187 | 189 | 64,000 | 1,890 |
| 2001-11-01 | 189 | 190 | 186 | 187 | 61,000 | 1,870 |
| 2001-10-31 | 189 | 193 | 189 | 190 | 39,000 | 1,900 |
| 2001-10-30 | 191 | 193 | 188 | 190 | 34,000 | 1,900 |
| 2001-10-29 | 204 | 204 | 193 | 194 | 59,000 | 1,940 |
| 2001-10-26 | 208 | 208 | 197 | 200 | 217,000 | 2,000 |
| 2001-10-25 | 195 | 207 | 191 | 205 | 339,000 | 2,050 |
| 2001-10-24 | 185 | 191 | 185 | 191 | 135,000 | 1,910 |
| 2001-10-23 | 189 | 190 | 185 | 189 | 141,000 | 1,890 |
| 2001-10-22 | 186 | 190 | 185 | 189 | 141,000 | 1,890 |
| 2001-10-19 | 184 | 189 | 184 | 187 | 72,000 | 1,870 |
| 2001-10-18 | 183 | 187 | 183 | 187 | 92,000 | 1,870 |
| 2001-10-17 | 185 | 188 | 182 | 187 | 120,000 | 1,870 |
| 2001-10-16 | 186 | 187 | 184 | 185 | 137,000 | 1,850 |
| 2001-10-15 | 189 | 191 | 187 | 187 | 55,000 | 1,870 |
| 2001-10-12 | 189 | 192 | 187 | 192 | 125,000 | 1,920 |
| 2001-10-11 | 190 | 190 | 185 | 190 | 111,000 | 1,900 |
| 2001-10-10 | 193 | 193 | 187 | 190 | 50,000 | 1,900 |
| 2001-10-09 | 192 | 193 | 188 | 193 | 55,000 | 1,930 |
| 2001-10-05 | 192 | 194 | 190 | 193 | 77,000 | 1,930 |
| 2001-10-04 | 194 | 194 | 190 | 193 | 69,000 | 1,930 |
| 2001-10-03 | 191 | 194 | 190 | 192 | 133,000 | 1,920 |
| 2001-10-02 | 194 | 194 | 189 | 194 | 95,000 | 1,940 |
| 2001-10-01 | 193 | 193 | 187 | 188 | 102,000 | 1,880 |
| 2001-09-28 | 190 | 192 | 187 | 187 | 125,000 | 1,870 |
| 2001-09-27 | 200 | 200 | 188 | 193 | 122,000 | 1,930 |
| 2001-09-26 | 195 | 198 | 190 | 193 | 102,000 | 1,930 |
| 2001-09-25 | 205 | 205 | 195 | 196 | 84,000 | 1,960 |
| 2001-09-21 | 202 | 202 | 198 | 201 | 121,000 | 2,010 |
| 2001-09-20 | 200 | 201 | 198 | 200 | 77,000 | 2,000 |
| 2001-09-19 | 199 | 206 | 199 | 202 | 93,000 | 2,020 |
| 2001-09-18 | 195 | 209 | 192 | 200 | 95,000 | 2,000 |
| 2001-09-17 | 200 | 201 | 195 | 198 | 140,000 | 1,980 |
| 2001-09-14 | 215 | 218 | 208 | 211 | 231,000 | 2,110 |
| 2001-09-13 | 185 | 212 | 185 | 210 | 333,000 | 2,100 |
| 2001-09-12 | 198 | 198 | 180 | 194 | 445,000 | 1,940 |
| 2001-09-11 | 203 | 206 | 202 | 206 | 161,000 | 2,060 |
| 2001-09-10 | 204 | 206 | 203 | 205 | 169,000 | 2,050 |
| 2001-09-07 | 209 | 210 | 205 | 209 | 115,000 | 2,090 |
| 2001-09-06 | 213 | 215 | 209 | 213 | 140,000 | 2,130 |
| 2001-09-05 | 209 | 215 | 206 | 214 | 394,000 | 2,140 |
| 2001-09-04 | 200 | 206 | 196 | 200 | 617,000 | 2,000 |
| 2001-09-03 | 222 | 225 | 206 | 206 | 345,000 | 2,060 |
| 2001-08-31 | 227 | 229 | 225 | 227 | 257,000 | 2,270 |
| 2001-08-30 | 231 | 232 | 228 | 230 | 251,000 | 2,300 |
| 2001-08-29 | 228 | 236 | 227 | 233 | 263,000 | 2,330 |
| 2001-08-28 | 239 | 239 | 221 | 231 | 666,000 | 2,310 |
| 2001-08-27 | 246 | 246 | 238 | 240 | 357,000 | 2,400 |
| 2001-08-24 | 246 | 247 | 245 | 245 | 259,000 | 2,450 |
| 2001-08-23 | 248 | 250 | 246 | 246 | 281,000 | 2,460 |
| 2001-08-22 | 249 | 251 | 247 | 248 | 294,000 | 2,480 |
| 2001-08-21 | 245 | 253 | 245 | 253 | 360,000 | 2,530 |
| 2001-08-20 | 248 | 250 | 245 | 247 | 407,000 | 2,470 |
| 2001-08-17 | 249 | 250 | 247 | 249 | 221,000 | 2,490 |
| 2001-08-16 | 248 | 250 | 246 | 247 | 329,000 | 2,470 |
| 2001-08-15 | 252 | 252 | 247 | 249 | 209,000 | 2,490 |
| 2001-08-14 | 247 | 250 | 247 | 250 | 224,000 | 2,500 |
| 2001-08-13 | 245 | 250 | 244 | 248 | 399,000 | 2,480 |
| 2001-08-10 | 252 | 253 | 247 | 250 | 242,000 | 2,500 |
| 2001-08-09 | 248 | 255 | 246 | 253 | 584,000 | 2,530 |
| 2001-08-08 | 261 | 265 | 251 | 253 | 908,000 | 2,530 |
| 2001-08-07 | 265 | 272 | 260 | 265 | 1,088,000 | 2,650 |
| 2001-08-06 | 247 | 280 | 245 | 274 | 3,238,000 | 2,740 |
| 2001-08-03 | 248 | 252 | 243 | 247 | 953,000 | 2,470 |
| 2001-08-02 | 245 | 257 | 243 | 252 | 1,641,000 | 2,520 |
| 2001-08-01 | 255 | 255 | 239 | 244 | 2,668,000 | 2,440 |
| 2001-07-31 | 248 | 258 | 231 | 252 | 6,614,000 | 2,520 |
| 2001-07-30 | 318 | 320 | 240 | 248 | 12,890,000 | 2,480 |
| 2001-07-27 | 325 | 330 | 319 | 320 | 2,071,000 | 3,200 |
| 2001-07-26 | 316 | 330 | 310 | 321 | 5,465,000 | 3,210 |
| 2001-07-25 | 367 | 368 | 303 | 307 | 10,631,000 | 3,070 |
| 2001-07-24 | 365 | 374 | 361 | 367 | 1,617,000 | 3,670 |
| 2001-07-23 | 360 | 373 | 360 | 372 | 1,916,000 | 3,720 |
| 2001-07-19 | 376 | 379 | 364 | 370 | 3,068,000 | 3,700 |
| 2001-07-18 | 407 | 410 | 382 | 386 | 2,446,000 | 3,860 |
| 2001-07-17 | 395 | 404 | 389 | 402 | 2,623,000 | 4,020 |
| 2001-07-16 | 411 | 415 | 392 | 393 | 3,366,000 | 3,930 |
| 2001-07-13 | 405 | 413 | 400 | 407 | 6,040,000 | 4,070 |
| 2001-07-12 | 377 | 395 | 372 | 395 | 4,369,000 | 3,950 |
| 2001-07-11 | 363 | 376 | 361 | 369 | 1,837,000 | 3,690 |
| 2001-07-10 | 362 | 371 | 356 | 366 | 2,129,000 | 3,660 |
| 2001-07-09 | 366 | 372 | 358 | 362 | 2,526,000 | 3,620 |
| 2001-07-06 | 375 | 388 | 373 | 376 | 2,994,000 | 3,760 |
| 2001-07-05 | 380 | 385 | 369 | 381 | 3,339,000 | 3,810 |
| 2001-07-04 | 367 | 379 | 362 | 376 | 5,115,000 | 3,760 |
| 2001-07-03 | 383 | 390 | 366 | 372 | 10,011,000 | 3,720 |
| 2001-07-02 | 385 | 398 | 381 | 390 | 7,656,000 | 3,900 |
| 2001-06-29 | 362 | 383 | 348 | 375 | 7,070,000 | 3,750 |
| 2001-06-28 | 373 | 375 | 357 | 367 | 5,605,000 | 3,670 |
| 2001-06-27 | 350 | 387 | 345 | 377 | 11,284,000 | 3,770 |
| 2001-06-26 | 365 | 370 | 341 | 352 | 9,010,000 | 3,520 |
| 2001-06-25 | 310 | 360 | 305 | 355 | 6,355,000 | 3,550 |
| 2001-06-22 | 295 | 307 | 290 | 300 | 3,049,000 | 3,000 |
| 2001-06-21 | 270 | 297 | 270 | 282 | 2,112,000 | 2,820 |
| 2001-06-20 | 242 | 269 | 242 | 262 | 572,000 | 2,620 |
| 2001-06-19 | 225 | 259 | 225 | 247 | 437,000 | 2,470 |
| 2001-06-18 | 220 | 229 | 220 | 220 | 15,000 | 2,200 |
| 2001-06-15 | 225 | 225 | 220 | 224 | 31,000 | 2,240 |
| 2001-06-14 | 226 | 230 | 225 | 225 | 32,000 | 2,250 |
| 2001-06-13 | 229 | 229 | 224 | 225 | 73,000 | 2,250 |
| 2001-06-12 | 229 | 230 | 227 | 228 | 41,000 | 2,280 |
| 2001-06-11 | 230 | 231 | 229 | 230 | 17,000 | 2,300 |
| 2001-06-08 | 229 | 231 | 229 | 231 | 90,000 | 2,310 |
| 2001-06-07 | 235 | 235 | 230 | 232 | 15,000 | 2,320 |
| 2001-06-06 | 233 | 236 | 233 | 236 | 26,000 | 2,360 |
| 2001-06-05 | 235 | 235 | 230 | 234 | 65,000 | 2,340 |
| 2001-06-04 | 235 | 235 | 230 | 234 | 45,000 | 2,340 |
| 2001-06-01 | 233 | 233 | 228 | 229 | 21,000 | 2,290 |
| 2001-05-31 | 231 | 234 | 228 | 228 | 65,000 | 2,280 |
| 2001-05-30 | 231 | 232 | 230 | 231 | 21,000 | 2,310 |
| 2001-05-29 | 230 | 234 | 230 | 233 | 22,000 | 2,330 |
| 2001-05-28 | 227 | 230 | 226 | 230 | 55,000 | 2,300 |
| 2001-05-25 | 236 | 238 | 226 | 230 | 87,000 | 2,300 |
| 2001-05-24 | 241 | 241 | 235 | 235 | 53,000 | 2,350 |
| 2001-05-23 | 240 | 241 | 237 | 240 | 72,000 | 2,400 |
| 2001-05-22 | 238 | 240 | 237 | 237 | 79,000 | 2,370 |
| 2001-05-21 | 242 | 245 | 239 | 241 | 79,000 | 2,410 |
| 2001-05-18 | 251 | 251 | 241 | 242 | 54,000 | 2,420 |
| 2001-05-17 | 253 | 253 | 247 | 250 | 52,000 | 2,500 |
| 2001-05-16 | 252 | 254 | 248 | 248 | 61,000 | 2,480 |
| 2001-05-15 | 256 | 256 | 251 | 254 | 26,000 | 2,540 |
| 2001-05-14 | 255 | 258 | 250 | 254 | 51,000 | 2,540 |
| 2001-05-11 | 257 | 260 | 253 | 253 | 30,000 | 2,530 |
| 2001-05-10 | 255 | 260 | 255 | 258 | 56,000 | 2,580 |
| 2001-05-09 | 258 | 258 | 255 | 255 | 63,000 | 2,550 |
| 2001-05-08 | 263 | 265 | 258 | 259 | 55,000 | 2,590 |
| 2001-05-07 | 271 | 272 | 265 | 266 | 56,000 | 2,660 |
| 2001-05-02 | 274 | 275 | 268 | 273 | 52,000 | 2,730 |
| 2001-05-01 | 272 | 276 | 270 | 275 | 77,000 | 2,750 |
| 2001-04-27 | 275 | 275 | 272 | 273 | 88,000 | 2,730 |
| 2001-04-26 | 269 | 274 | 268 | 268 | 184,000 | 2,680 |
| 2001-04-25 | 258 | 270 | 254 | 262 | 150,000 | 2,620 |
| 2001-04-24 | 253 | 255 | 250 | 254 | 133,000 | 2,540 |
| 2001-04-23 | 259 | 262 | 250 | 250 | 166,000 | 2,500 |
| 2001-04-20 | 258 | 266 | 257 | 266 | 150,000 | 2,660 |
| 2001-04-19 | 270 | 272 | 258 | 258 | 60,000 | 2,580 |
| 2001-04-18 | 270 | 273 | 267 | 270 | 24,000 | 2,700 |
| 2001-04-17 | 269 | 275 | 265 | 268 | 74,000 | 2,680 |
| 2001-04-16 | 265 | 268 | 262 | 267 | 58,000 | 2,670 |
| 2001-04-13 | 262 | 265 | 257 | 265 | 85,000 | 2,650 |
| 2001-04-12 | 257 | 264 | 256 | 262 | 21,000 | 2,620 |
| 2001-04-11 | 258 | 258 | 255 | 258 | 52,000 | 2,580 |
| 2001-04-10 | 260 | 261 | 257 | 257 | 43,000 | 2,570 |
| 2001-04-09 | 271 | 271 | 258 | 258 | 26,000 | 2,580 |
| 2001-04-06 | 270 | 273 | 265 | 271 | 104,000 | 2,710 |
| 2001-04-05 | 262 | 270 | 260 | 265 | 57,000 | 2,650 |
| 2001-04-04 | 263 | 265 | 257 | 265 | 52,000 | 2,650 |
| 2001-04-03 | 255 | 265 | 251 | 265 | 64,000 | 2,650 |
| 2001-04-02 | 263 | 267 | 254 | 259 | 38,000 | 2,590 |
| 2001-03-30 | 273 | 273 | 255 | 255 | 52,000 | 2,550 |
| 2001-03-29 | 265 | 274 | 256 | 274 | 128,000 | 2,740 |
| 2001-03-28 | 278 | 278 | 270 | 270 | 76,000 | 2,700 |
| 2001-03-27 | 273 | 282 | 273 | 278 | 122,000 | 2,780 |
| 2001-03-26 | 292 | 292 | 267 | 283 | 321,000 | 2,830 |
| 2001-03-23 | 265 | 304 | 264 | 294 | 634,000 | 2,940 |
| 2001-03-22 | 250 | 266 | 250 | 266 | 219,000 | 2,660 |
| 2001-03-21 | 246 | 255 | 246 | 255 | 114,000 | 2,550 |
| 2001-03-19 | 234 | 246 | 234 | 246 | 69,000 | 2,460 |
| 2001-03-16 | 242 | 246 | 239 | 239 | 32,000 | 2,390 |
| 2001-03-15 | 233 | 241 | 230 | 241 | 64,000 | 2,410 |
| 2001-03-14 | 239 | 241 | 236 | 238 | 59,000 | 2,380 |
| 2001-03-13 | 240 | 241 | 235 | 237 | 87,000 | 2,370 |
| 2001-03-12 | 241 | 244 | 240 | 241 | 167,000 | 2,410 |
| 2001-03-09 | 243 | 243 | 240 | 242 | 61,000 | 2,420 |
| 2001-03-08 | 238 | 240 | 235 | 238 | 35,000 | 2,380 |
| 2001-03-07 | 235 | 241 | 235 | 241 | 233,000 | 2,410 |
| 2001-03-06 | 227 | 236 | 227 | 236 | 49,000 | 2,360 |
| 2001-03-05 | 234 | 235 | 226 | 227 | 97,000 | 2,270 |
| 2001-03-02 | 232 | 232 | 225 | 225 | 23,000 | 2,250 |
| 2001-03-01 | 230 | 235 | 225 | 225 | 53,000 | 2,250 |
| 2001-02-28 | 233 | 238 | 233 | 233 | 15,000 | 2,330 |
| 2001-02-27 | 231 | 237 | 231 | 232 | 115,000 | 2,320 |
| 2001-02-26 | 229 | 235 | 229 | 231 | 27,000 | 2,310 |
| 2001-02-23 | 225 | 231 | 224 | 229 | 23,000 | 2,290 |
| 2001-02-22 | 234 | 235 | 225 | 225 | 28,000 | 2,250 |
| 2001-02-21 | 228 | 236 | 228 | 236 | 8,000 | 2,360 |
| 2001-02-20 | 233 | 235 | 230 | 235 | 24,000 | 2,350 |
| 2001-02-19 | 237 | 237 | 232 | 232 | 21,000 | 2,320 |
| 2001-02-16 | 238 | 238 | 233 | 234 | 295,000 | 2,340 |
| 2001-02-15 | 225 | 238 | 224 | 238 | 94,000 | 2,380 |
| 2001-02-14 | 224 | 225 | 222 | 224 | 33,000 | 2,240 |
| 2001-02-13 | 220 | 225 | 220 | 224 | 19,000 | 2,240 |
| 2001-02-09 | 221 | 224 | 220 | 220 | 29,000 | 2,200 |
| 2001-02-08 | 218 | 223 | 218 | 220 | 43,000 | 2,200 |
| 2001-02-07 | 217 | 220 | 217 | 218 | 24,000 | 2,180 |
| 2001-02-06 | 216 | 220 | 216 | 219 | 24,000 | 2,190 |
| 2001-02-05 | 219 | 219 | 215 | 219 | 50,000 | 2,190 |
| 2001-02-02 | 219 | 220 | 216 | 216 | 74,000 | 2,160 |
| 2001-02-01 | 213 | 220 | 213 | 220 | 49,000 | 2,200 |
| 2001-01-31 | 216 | 220 | 216 | 218 | 30,000 | 2,180 |
| 2001-01-30 | 217 | 217 | 216 | 216 | 8,000 | 2,160 |
| 2001-01-29 | 228 | 228 | 216 | 221 | 28,000 | 2,210 |
| 2001-01-26 | 211 | 218 | 211 | 218 | 77,000 | 2,180 |
| 2001-01-25 | 211 | 212 | 211 | 212 | 51,000 | 2,120 |
| 2001-01-24 | 215 | 216 | 212 | 215 | 38,000 | 2,150 |
| 2001-01-23 | 217 | 218 | 215 | 215 | 49,000 | 2,150 |
| 2001-01-22 | 214 | 218 | 213 | 217 | 43,000 | 2,170 |
| 2001-01-19 | 214 | 219 | 211 | 213 | 82,000 | 2,130 |
| 2001-01-18 | 216 | 219 | 213 | 219 | 37,000 | 2,190 |
| 2001-01-17 | 219 | 219 | 212 | 214 | 64,000 | 2,140 |
| 2001-01-16 | 215 | 216 | 211 | 211 | 19,000 | 2,110 |
| 2001-01-15 | 219 | 219 | 210 | 213 | 94,000 | 2,130 |
| 2001-01-12 | 213 | 214 | 211 | 214 | 81,000 | 2,140 |
| 2001-01-11 | 213 | 213 | 209 | 213 | 43,000 | 2,130 |
| 2001-01-10 | 211 | 213 | 209 | 213 | 78,000 | 2,130 |
| 2001-01-09 | 210 | 213 | 208 | 209 | 64,000 | 2,090 |
| 2001-01-05 | 210 | 217 | 208 | 210 | 58,000 | 2,100 |
| 2001-01-04 | 215 | 220 | 208 | 208 | 70,000 | 2,080 |
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
