1866 北野建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 138 | 138 | 132 | 132 | 15,000 | 1,320 |
| 2002-12-27 | 133 | 141 | 133 | 138 | 42,000 | 1,380 |
| 2002-12-26 | 130 | 135 | 130 | 134 | 48,000 | 1,340 |
| 2002-12-25 | 126 | 131 | 126 | 128 | 72,000 | 1,280 |
| 2002-12-24 | 131 | 134 | 130 | 131 | 75,000 | 1,310 |
| 2002-12-20 | 133 | 135 | 133 | 135 | 88,000 | 1,350 |
| 2002-12-19 | 133 | 134 | 132 | 133 | 54,000 | 1,330 |
| 2002-12-18 | 135 | 136 | 133 | 135 | 37,000 | 1,350 |
| 2002-12-17 | 135 | 138 | 134 | 134 | 49,000 | 1,340 |
| 2002-12-16 | 141 | 141 | 132 | 133 | 56,000 | 1,330 |
| 2002-12-13 | 139 | 141 | 135 | 141 | 129,000 | 1,410 |
| 2002-12-12 | 137 | 139 | 137 | 139 | 37,000 | 1,390 |
| 2002-12-11 | 138 | 138 | 137 | 137 | 24,000 | 1,370 |
| 2002-12-10 | 137 | 139 | 133 | 138 | 24,000 | 1,380 |
| 2002-12-09 | 138 | 140 | 137 | 139 | 15,000 | 1,390 |
| 2002-12-06 | 137 | 141 | 137 | 141 | 26,000 | 1,410 |
| 2002-12-05 | 141 | 142 | 135 | 141 | 76,000 | 1,410 |
| 2002-12-04 | 135 | 140 | 135 | 140 | 17,000 | 1,400 |
| 2002-12-03 | 138 | 139 | 136 | 136 | 11,000 | 1,360 |
| 2002-12-02 | 142 | 142 | 137 | 137 | 22,000 | 1,370 |
| 2002-11-29 | 136 | 141 | 136 | 138 | 197,000 | 1,380 |
| 2002-11-28 | 141 | 141 | 135 | 137 | 68,000 | 1,370 |
| 2002-11-27 | 136 | 144 | 136 | 137 | 50,000 | 1,370 |
| 2002-11-26 | 144 | 145 | 136 | 139 | 34,000 | 1,390 |
| 2002-11-25 | 139 | 145 | 139 | 145 | 35,000 | 1,450 |
| 2002-11-22 | 135 | 137 | 132 | 137 | 26,000 | 1,370 |
| 2002-11-21 | 129 | 133 | 129 | 133 | 69,000 | 1,330 |
| 2002-11-20 | 125 | 133 | 125 | 133 | 85,000 | 1,330 |
| 2002-11-19 | 128 | 131 | 126 | 127 | 119,000 | 1,270 |
| 2002-11-18 | 125 | 131 | 125 | 130 | 77,000 | 1,300 |
| 2002-11-15 | 130 | 137 | 130 | 130 | 42,000 | 1,300 |
| 2002-11-14 | 133 | 134 | 127 | 132 | 127,000 | 1,320 |
| 2002-11-13 | 139 | 139 | 130 | 136 | 127,000 | 1,360 |
| 2002-11-12 | 140 | 142 | 140 | 142 | 31,000 | 1,420 |
| 2002-11-11 | 139 | 144 | 139 | 141 | 51,000 | 1,410 |
| 2002-11-08 | 143 | 146 | 143 | 144 | 26,000 | 1,440 |
| 2002-11-07 | 145 | 146 | 144 | 145 | 36,000 | 1,450 |
| 2002-11-06 | 145 | 146 | 143 | 145 | 67,000 | 1,450 |
| 2002-11-05 | 146 | 146 | 139 | 146 | 40,000 | 1,460 |
| 2002-11-01 | 147 | 147 | 136 | 147 | 71,000 | 1,470 |
| 2002-10-31 | 147 | 148 | 144 | 144 | 21,000 | 1,440 |
| 2002-10-30 | 148 | 149 | 146 | 147 | 43,000 | 1,470 |
| 2002-10-29 | 149 | 150 | 147 | 148 | 9,000 | 1,480 |
| 2002-10-28 | 150 | 151 | 148 | 150 | 39,000 | 1,500 |
| 2002-10-25 | 143 | 149 | 143 | 149 | 14,000 | 1,490 |
| 2002-10-24 | 147 | 147 | 146 | 146 | 24,000 | 1,460 |
| 2002-10-23 | 146 | 149 | 143 | 149 | 58,000 | 1,490 |
| 2002-10-22 | 152 | 152 | 148 | 149 | 36,000 | 1,490 |
| 2002-10-21 | 154 | 154 | 148 | 151 | 27,000 | 1,510 |
| 2002-10-18 | 151 | 153 | 150 | 152 | 29,000 | 1,520 |
| 2002-10-17 | 153 | 153 | 147 | 151 | 10,000 | 1,510 |
| 2002-10-16 | 150 | 152 | 148 | 150 | 36,000 | 1,500 |
| 2002-10-15 | 153 | 153 | 143 | 145 | 11,000 | 1,450 |
| 2002-10-11 | 143 | 150 | 143 | 147 | 30,000 | 1,470 |
| 2002-10-10 | 139 | 143 | 139 | 143 | 47,000 | 1,430 |
| 2002-10-09 | 140 | 143 | 138 | 139 | 119,000 | 1,390 |
| 2002-10-08 | 142 | 146 | 138 | 146 | 49,000 | 1,460 |
| 2002-10-07 | 147 | 150 | 142 | 142 | 95,000 | 1,420 |
| 2002-10-04 | 150 | 152 | 148 | 149 | 50,000 | 1,490 |
| 2002-10-03 | 154 | 156 | 150 | 154 | 61,000 | 1,540 |
| 2002-10-02 | 157 | 157 | 154 | 154 | 27,000 | 1,540 |
| 2002-10-01 | 157 | 158 | 147 | 148 | 65,000 | 1,480 |
| 2002-09-30 | 160 | 161 | 159 | 160 | 59,000 | 1,600 |
| 2002-09-27 | 155 | 162 | 155 | 162 | 122,000 | 1,620 |
| 2002-09-26 | 155 | 157 | 153 | 155 | 29,000 | 1,550 |
| 2002-09-25 | 155 | 157 | 155 | 156 | 45,000 | 1,560 |
| 2002-09-24 | 151 | 155 | 150 | 155 | 53,000 | 1,550 |
| 2002-09-20 | 149 | 156 | 149 | 153 | 32,000 | 1,530 |
| 2002-09-19 | 154 | 155 | 149 | 153 | 38,000 | 1,530 |
| 2002-09-18 | 156 | 156 | 149 | 153 | 14,000 | 1,530 |
| 2002-09-17 | 153 | 156 | 153 | 156 | 28,000 | 1,560 |
| 2002-09-13 | 157 | 157 | 150 | 153 | 112,000 | 1,530 |
| 2002-09-12 | 150 | 152 | 150 | 152 | 43,000 | 1,520 |
| 2002-09-11 | 144 | 153 | 144 | 149 | 83,000 | 1,490 |
| 2002-09-10 | 144 | 147 | 144 | 144 | 54,000 | 1,440 |
| 2002-09-09 | 141 | 144 | 141 | 144 | 57,000 | 1,440 |
| 2002-09-06 | 140 | 142 | 140 | 142 | 56,000 | 1,420 |
| 2002-09-05 | 139 | 141 | 138 | 140 | 119,000 | 1,400 |
| 2002-09-04 | 140 | 142 | 139 | 142 | 120,000 | 1,420 |
| 2002-09-03 | 146 | 146 | 141 | 143 | 146,000 | 1,430 |
| 2002-09-02 | 147 | 150 | 147 | 150 | 53,000 | 1,500 |
| 2002-08-30 | 147 | 150 | 147 | 148 | 71,000 | 1,480 |
| 2002-08-29 | 146 | 148 | 146 | 147 | 30,000 | 1,470 |
| 2002-08-28 | 148 | 150 | 146 | 147 | 41,000 | 1,470 |
| 2002-08-27 | 150 | 150 | 144 | 146 | 60,000 | 1,460 |
| 2002-08-26 | 145 | 150 | 145 | 146 | 35,000 | 1,460 |
| 2002-08-23 | 143 | 148 | 143 | 145 | 59,000 | 1,450 |
| 2002-08-22 | 143 | 148 | 143 | 147 | 35,000 | 1,470 |
| 2002-08-21 | 141 | 147 | 141 | 146 | 33,000 | 1,460 |
| 2002-08-20 | 145 | 146 | 144 | 145 | 42,000 | 1,450 |
| 2002-08-19 | 147 | 147 | 144 | 146 | 97,000 | 1,460 |
| 2002-08-16 | 145 | 149 | 142 | 147 | 107,000 | 1,470 |
| 2002-08-15 | 145 | 149 | 142 | 142 | 55,000 | 1,420 |
| 2002-08-14 | 146 | 148 | 145 | 145 | 25,000 | 1,450 |
| 2002-08-13 | 146 | 149 | 146 | 147 | 20,000 | 1,470 |
| 2002-08-12 | 150 | 150 | 146 | 146 | 62,000 | 1,460 |
| 2002-08-09 | 147 | 150 | 146 | 150 | 73,000 | 1,500 |
| 2002-08-08 | 147 | 150 | 147 | 147 | 56,000 | 1,470 |
| 2002-08-07 | 148 | 150 | 146 | 148 | 82,000 | 1,480 |
| 2002-08-06 | 150 | 150 | 147 | 149 | 68,000 | 1,490 |
| 2002-08-05 | 152 | 153 | 151 | 151 | 44,000 | 1,510 |
| 2002-08-02 | 156 | 158 | 151 | 153 | 60,000 | 1,530 |
| 2002-08-01 | 158 | 158 | 156 | 156 | 24,000 | 1,560 |
| 2002-07-31 | 153 | 159 | 153 | 156 | 42,000 | 1,560 |
| 2002-07-30 | 151 | 158 | 151 | 157 | 66,000 | 1,570 |
| 2002-07-29 | 159 | 159 | 155 | 155 | 92,000 | 1,550 |
| 2002-07-26 | 157 | 159 | 156 | 156 | 104,000 | 1,560 |
| 2002-07-25 | 160 | 160 | 157 | 159 | 75,000 | 1,590 |
| 2002-07-24 | 150 | 160 | 146 | 160 | 132,000 | 1,600 |
| 2002-07-23 | 153 | 158 | 150 | 154 | 64,000 | 1,540 |
| 2002-07-22 | 146 | 155 | 145 | 155 | 62,000 | 1,550 |
| 2002-07-19 | 148 | 150 | 148 | 148 | 50,000 | 1,480 |
| 2002-07-18 | 150 | 151 | 150 | 150 | 43,000 | 1,500 |
| 2002-07-17 | 150 | 150 | 147 | 147 | 99,000 | 1,470 |
| 2002-07-16 | 152 | 153 | 150 | 150 | 53,000 | 1,500 |
| 2002-07-15 | 152 | 155 | 152 | 153 | 46,000 | 1,530 |
| 2002-07-12 | 160 | 162 | 152 | 152 | 92,000 | 1,520 |
| 2002-07-11 | 164 | 168 | 161 | 161 | 55,000 | 1,610 |
| 2002-07-10 | 166 | 166 | 163 | 164 | 38,000 | 1,640 |
| 2002-07-09 | 167 | 167 | 162 | 166 | 85,000 | 1,660 |
| 2002-07-08 | 165 | 169 | 158 | 162 | 44,000 | 1,620 |
| 2002-07-05 | 166 | 167 | 164 | 165 | 41,000 | 1,650 |
| 2002-07-04 | 167 | 167 | 164 | 166 | 38,000 | 1,660 |
| 2002-07-03 | 153 | 162 | 153 | 162 | 59,000 | 1,620 |
| 2002-07-02 | 159 | 159 | 151 | 159 | 171,000 | 1,590 |
| 2002-07-01 | 158 | 161 | 155 | 156 | 37,000 | 1,560 |
| 2002-06-28 | 160 | 164 | 157 | 158 | 91,000 | 1,580 |
| 2002-06-27 | 158 | 160 | 156 | 157 | 79,000 | 1,570 |
| 2002-06-26 | 157 | 159 | 152 | 157 | 102,000 | 1,570 |
| 2002-06-25 | 155 | 162 | 155 | 158 | 104,000 | 1,580 |
| 2002-06-24 | 145 | 155 | 145 | 155 | 51,000 | 1,550 |
| 2002-06-21 | 148 | 150 | 144 | 145 | 35,000 | 1,450 |
| 2002-06-20 | 145 | 152 | 143 | 147 | 48,000 | 1,470 |
| 2002-06-19 | 159 | 159 | 148 | 148 | 90,000 | 1,480 |
| 2002-06-18 | 153 | 155 | 151 | 155 | 49,000 | 1,550 |
| 2002-06-17 | 157 | 158 | 151 | 151 | 119,000 | 1,510 |
| 2002-06-14 | 156 | 159 | 156 | 157 | 248,000 | 1,570 |
| 2002-06-13 | 165 | 167 | 160 | 160 | 127,000 | 1,600 |
| 2002-06-12 | 167 | 168 | 166 | 167 | 59,000 | 1,670 |
| 2002-06-11 | 165 | 169 | 165 | 169 | 209,000 | 1,690 |
| 2002-06-10 | 167 | 168 | 165 | 166 | 86,000 | 1,660 |
| 2002-06-07 | 165 | 170 | 165 | 170 | 160,000 | 1,700 |
| 2002-06-06 | 178 | 180 | 173 | 173 | 212,000 | 1,730 |
| 2002-06-05 | 183 | 183 | 178 | 178 | 142,000 | 1,780 |
| 2002-06-04 | 181 | 187 | 179 | 181 | 258,000 | 1,810 |
| 2002-06-03 | 177 | 180 | 176 | 179 | 146,000 | 1,790 |
| 2002-05-31 | 181 | 182 | 173 | 178 | 375,000 | 1,780 |
| 2002-05-30 | 182 | 186 | 180 | 183 | 721,000 | 1,830 |
| 2002-05-29 | 185 | 193 | 183 | 187 | 1,889,000 | 1,870 |
| 2002-05-28 | 165 | 189 | 164 | 184 | 1,392,000 | 1,840 |
| 2002-05-27 | 147 | 155 | 147 | 153 | 254,000 | 1,530 |
| 2002-05-24 | 141 | 142 | 140 | 142 | 71,000 | 1,420 |
| 2002-05-23 | 141 | 147 | 140 | 141 | 74,000 | 1,410 |
| 2002-05-22 | 136 | 145 | 136 | 140 | 172,000 | 1,400 |
| 2002-05-21 | 132 | 137 | 132 | 137 | 87,000 | 1,370 |
| 2002-05-20 | 130 | 132 | 129 | 130 | 73,000 | 1,300 |
| 2002-05-17 | 130 | 131 | 127 | 128 | 90,000 | 1,280 |
| 2002-05-16 | 126 | 129 | 126 | 128 | 58,000 | 1,280 |
| 2002-05-15 | 127 | 127 | 126 | 126 | 22,000 | 1,260 |
| 2002-05-14 | 126 | 127 | 125 | 127 | 40,000 | 1,270 |
| 2002-05-13 | 126 | 127 | 125 | 125 | 70,000 | 1,250 |
| 2002-05-10 | 128 | 128 | 126 | 126 | 59,000 | 1,260 |
| 2002-05-09 | 127 | 128 | 127 | 128 | 12,000 | 1,280 |
| 2002-05-08 | 126 | 128 | 126 | 127 | 32,000 | 1,270 |
| 2002-05-07 | 128 | 128 | 126 | 126 | 30,000 | 1,260 |
| 2002-05-02 | 131 | 131 | 128 | 129 | 33,000 | 1,290 |
| 2002-05-01 | 130 | 130 | 129 | 129 | 37,000 | 1,290 |
| 2002-04-30 | 132 | 132 | 130 | 130 | 47,000 | 1,300 |
| 2002-04-26 | 131 | 133 | 130 | 131 | 36,000 | 1,310 |
| 2002-04-25 | 130 | 132 | 130 | 131 | 50,000 | 1,310 |
| 2002-04-24 | 132 | 133 | 130 | 130 | 50,000 | 1,300 |
| 2002-04-23 | 131 | 133 | 131 | 132 | 43,000 | 1,320 |
| 2002-04-22 | 130 | 133 | 130 | 132 | 48,000 | 1,320 |
| 2002-04-19 | 131 | 133 | 130 | 131 | 16,000 | 1,310 |
| 2002-04-18 | 130 | 133 | 130 | 131 | 61,000 | 1,310 |
| 2002-04-17 | 133 | 133 | 131 | 133 | 45,000 | 1,330 |
| 2002-04-16 | 130 | 133 | 130 | 133 | 19,000 | 1,330 |
| 2002-04-15 | 130 | 131 | 130 | 131 | 20,000 | 1,310 |
| 2002-04-12 | 132 | 135 | 130 | 130 | 48,000 | 1,300 |
| 2002-04-11 | 133 | 133 | 131 | 132 | 34,000 | 1,320 |
| 2002-04-10 | 132 | 135 | 130 | 130 | 106,000 | 1,300 |
| 2002-04-09 | 135 | 138 | 131 | 132 | 49,000 | 1,320 |
| 2002-04-08 | 139 | 139 | 132 | 134 | 27,000 | 1,340 |
| 2002-04-05 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 2002-04-04 | 135 | 135 | 132 | 134 | 33,000 | 1,340 |
| 2002-04-03 | 131 | 135 | 131 | 135 | 17,000 | 1,350 |
| 2002-04-02 | 132 | 134 | 130 | 130 | 47,000 | 1,300 |
| 2002-04-01 | 144 | 144 | 132 | 132 | 61,000 | 1,320 |
| 2002-03-29 | 147 | 147 | 140 | 140 | 50,000 | 1,400 |
| 2002-03-28 | 145 | 147 | 145 | 145 | 30,000 | 1,450 |
| 2002-03-27 | 147 | 147 | 142 | 147 | 41,000 | 1,470 |
| 2002-03-26 | 146 | 146 | 142 | 145 | 41,000 | 1,450 |
| 2002-03-25 | 150 | 150 | 147 | 150 | 67,000 | 1,500 |
| 2002-03-22 | 150 | 151 | 145 | 147 | 107,000 | 1,470 |
| 2002-03-20 | 149 | 150 | 146 | 150 | 27,000 | 1,500 |
| 2002-03-19 | 144 | 148 | 143 | 148 | 36,000 | 1,480 |
| 2002-03-18 | 145 | 145 | 141 | 143 | 46,000 | 1,430 |
| 2002-03-15 | 143 | 143 | 141 | 143 | 50,000 | 1,430 |
| 2002-03-14 | 143 | 145 | 142 | 144 | 39,000 | 1,440 |
| 2002-03-13 | 149 | 150 | 142 | 142 | 49,000 | 1,420 |
| 2002-03-12 | 150 | 152 | 145 | 145 | 53,000 | 1,450 |
| 2002-03-11 | 146 | 151 | 145 | 150 | 78,000 | 1,500 |
| 2002-03-08 | 150 | 151 | 145 | 145 | 215,000 | 1,450 |
| 2002-03-07 | 154 | 154 | 146 | 151 | 64,000 | 1,510 |
| 2002-03-06 | 150 | 152 | 148 | 149 | 58,000 | 1,490 |
| 2002-03-05 | 155 | 157 | 151 | 152 | 136,000 | 1,520 |
| 2002-03-04 | 148 | 154 | 142 | 153 | 175,000 | 1,530 |
| 2002-03-01 | 145 | 145 | 140 | 144 | 102,000 | 1,440 |
| 2002-02-28 | 139 | 145 | 139 | 145 | 74,000 | 1,450 |
| 2002-02-27 | 144 | 144 | 138 | 144 | 82,000 | 1,440 |
| 2002-02-26 | 145 | 145 | 137 | 142 | 68,000 | 1,420 |
| 2002-02-25 | 145 | 149 | 143 | 143 | 47,000 | 1,430 |
| 2002-02-22 | 140 | 145 | 138 | 145 | 138,000 | 1,450 |
| 2002-02-21 | 139 | 147 | 137 | 147 | 194,000 | 1,470 |
| 2002-02-20 | 134 | 137 | 131 | 137 | 122,000 | 1,370 |
| 2002-02-19 | 134 | 135 | 131 | 134 | 68,000 | 1,340 |
| 2002-02-18 | 133 | 133 | 132 | 132 | 19,000 | 1,320 |
| 2002-02-15 | 131 | 134 | 130 | 131 | 53,000 | 1,310 |
| 2002-02-14 | 132 | 135 | 131 | 132 | 188,000 | 1,320 |
| 2002-02-13 | 134 | 134 | 131 | 132 | 71,000 | 1,320 |
| 2002-02-12 | 130 | 131 | 128 | 129 | 66,000 | 1,290 |
| 2002-02-08 | 124 | 130 | 124 | 129 | 140,000 | 1,290 |
| 2002-02-07 | 122 | 125 | 122 | 125 | 26,000 | 1,250 |
| 2002-02-06 | 122 | 126 | 122 | 124 | 53,000 | 1,240 |
| 2002-02-05 | 127 | 127 | 124 | 124 | 83,000 | 1,240 |
| 2002-02-04 | 124 | 127 | 124 | 127 | 45,000 | 1,270 |
| 2002-02-01 | 126 | 129 | 124 | 124 | 87,000 | 1,240 |
| 2002-01-31 | 124 | 129 | 124 | 126 | 55,000 | 1,260 |
| 2002-01-30 | 123 | 126 | 122 | 125 | 70,000 | 1,250 |
| 2002-01-29 | 125 | 130 | 123 | 130 | 112,000 | 1,300 |
| 2002-01-28 | 129 | 129 | 125 | 125 | 45,000 | 1,250 |
| 2002-01-25 | 123 | 126 | 123 | 123 | 143,000 | 1,230 |
| 2002-01-24 | 129 | 130 | 126 | 129 | 140,000 | 1,290 |
| 2002-01-23 | 120 | 129 | 118 | 126 | 110,000 | 1,260 |
| 2002-01-22 | 129 | 129 | 122 | 122 | 91,000 | 1,220 |
| 2002-01-21 | 121 | 131 | 121 | 128 | 181,000 | 1,280 |
| 2002-01-18 | 114 | 120 | 113 | 120 | 130,000 | 1,200 |
| 2002-01-17 | 114 | 116 | 114 | 114 | 87,000 | 1,140 |
| 2002-01-16 | 111 | 117 | 111 | 117 | 89,000 | 1,170 |
| 2002-01-15 | 119 | 119 | 111 | 114 | 179,000 | 1,140 |
| 2002-01-11 | 120 | 122 | 117 | 120 | 143,000 | 1,200 |
| 2002-01-10 | 124 | 125 | 121 | 121 | 148,000 | 1,210 |
| 2002-01-09 | 125 | 129 | 123 | 123 | 95,000 | 1,230 |
| 2002-01-08 | 132 | 134 | 125 | 125 | 83,000 | 1,250 |
| 2002-01-07 | 126 | 127 | 124 | 127 | 81,000 | 1,270 |
| 2002-01-04 | 121 | 126 | 116 | 122 | 70,000 | 1,220 |
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
