1866 北野建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 178 | 170 | 173 | 98,000 | 1,730 |
| 2003-12-29 | 165 | 175 | 164 | 165 | 138,000 | 1,650 |
| 2003-12-26 | 160 | 165 | 159 | 164 | 69,000 | 1,640 |
| 2003-12-25 | 159 | 164 | 159 | 159 | 117,000 | 1,590 |
| 2003-12-24 | 157 | 160 | 156 | 159 | 66,000 | 1,590 |
| 2003-12-22 | 157 | 160 | 157 | 160 | 92,000 | 1,600 |
| 2003-12-19 | 160 | 163 | 160 | 162 | 66,000 | 1,620 |
| 2003-12-18 | 160 | 160 | 159 | 160 | 54,000 | 1,600 |
| 2003-12-17 | 164 | 164 | 158 | 158 | 64,000 | 1,580 |
| 2003-12-16 | 163 | 163 | 161 | 161 | 60,000 | 1,610 |
| 2003-12-15 | 164 | 166 | 163 | 165 | 87,000 | 1,650 |
| 2003-12-12 | 163 | 164 | 161 | 162 | 189,000 | 1,620 |
| 2003-12-11 | 165 | 166 | 161 | 161 | 109,000 | 1,610 |
| 2003-12-10 | 166 | 170 | 165 | 165 | 231,000 | 1,650 |
| 2003-12-09 | 170 | 170 | 168 | 169 | 59,000 | 1,690 |
| 2003-12-08 | 168 | 170 | 168 | 170 | 61,000 | 1,700 |
| 2003-12-05 | 170 | 171 | 169 | 170 | 80,000 | 1,700 |
| 2003-12-04 | 170 | 170 | 169 | 170 | 74,000 | 1,700 |
| 2003-12-03 | 173 | 173 | 168 | 171 | 95,000 | 1,710 |
| 2003-12-02 | 172 | 172 | 169 | 170 | 24,000 | 1,700 |
| 2003-12-01 | 166 | 172 | 166 | 171 | 202,000 | 1,710 |
| 2003-11-28 | 175 | 175 | 169 | 170 | 142,000 | 1,700 |
| 2003-11-27 | 175 | 178 | 171 | 171 | 75,000 | 1,710 |
| 2003-11-26 | 171 | 173 | 171 | 172 | 24,000 | 1,720 |
| 2003-11-25 | 175 | 178 | 172 | 174 | 57,000 | 1,740 |
| 2003-11-21 | 167 | 173 | 167 | 172 | 43,000 | 1,720 |
| 2003-11-20 | 162 | 167 | 162 | 166 | 63,000 | 1,660 |
| 2003-11-19 | 163 | 164 | 160 | 164 | 97,000 | 1,640 |
| 2003-11-18 | 165 | 167 | 160 | 167 | 190,000 | 1,670 |
| 2003-11-17 | 175 | 179 | 170 | 170 | 420,000 | 1,700 |
| 2003-11-14 | 183 | 183 | 178 | 181 | 45,000 | 1,810 |
| 2003-11-13 | 183 | 184 | 178 | 181 | 95,000 | 1,810 |
| 2003-11-12 | 184 | 188 | 180 | 182 | 100,000 | 1,820 |
| 2003-11-11 | 186 | 190 | 181 | 186 | 114,000 | 1,860 |
| 2003-11-10 | 193 | 195 | 190 | 190 | 75,000 | 1,900 |
| 2003-11-07 | 194 | 195 | 193 | 194 | 22,000 | 1,940 |
| 2003-11-06 | 195 | 197 | 193 | 194 | 30,000 | 1,940 |
| 2003-11-05 | 201 | 201 | 195 | 197 | 26,000 | 1,970 |
| 2003-11-04 | 199 | 202 | 198 | 201 | 26,000 | 2,010 |
| 2003-10-31 | 201 | 201 | 196 | 196 | 42,000 | 1,960 |
| 2003-10-30 | 195 | 199 | 195 | 199 | 27,000 | 1,990 |
| 2003-10-29 | 196 | 200 | 195 | 196 | 60,000 | 1,960 |
| 2003-10-28 | 190 | 197 | 190 | 196 | 44,000 | 1,960 |
| 2003-10-27 | 191 | 194 | 190 | 190 | 81,000 | 1,900 |
| 2003-10-24 | 193 | 195 | 190 | 190 | 152,000 | 1,900 |
| 2003-10-23 | 196 | 200 | 190 | 191 | 188,000 | 1,910 |
| 2003-10-22 | 201 | 202 | 199 | 199 | 147,000 | 1,990 |
| 2003-10-21 | 203 | 203 | 201 | 202 | 140,000 | 2,020 |
| 2003-10-20 | 203 | 203 | 201 | 202 | 99,000 | 2,020 |
| 2003-10-17 | 203 | 204 | 202 | 202 | 49,000 | 2,020 |
| 2003-10-16 | 205 | 205 | 202 | 202 | 94,000 | 2,020 |
| 2003-10-15 | 205 | 205 | 201 | 205 | 67,000 | 2,050 |
| 2003-10-14 | 208 | 209 | 205 | 206 | 52,000 | 2,060 |
| 2003-10-10 | 207 | 209 | 206 | 209 | 49,000 | 2,090 |
| 2003-10-09 | 207 | 208 | 204 | 207 | 57,000 | 2,070 |
| 2003-10-08 | 208 | 208 | 205 | 206 | 44,000 | 2,060 |
| 2003-10-07 | 207 | 208 | 203 | 203 | 112,000 | 2,030 |
| 2003-10-06 | 209 | 211 | 208 | 208 | 82,000 | 2,080 |
| 2003-10-03 | 210 | 210 | 205 | 210 | 53,000 | 2,100 |
| 2003-10-02 | 210 | 212 | 206 | 209 | 78,000 | 2,090 |
| 2003-10-01 | 209 | 214 | 208 | 208 | 75,000 | 2,080 |
| 2003-09-30 | 213 | 213 | 207 | 210 | 65,000 | 2,100 |
| 2003-09-29 | 215 | 215 | 201 | 214 | 102,000 | 2,140 |
| 2003-09-26 | 213 | 217 | 211 | 214 | 43,000 | 2,140 |
| 2003-09-25 | 225 | 225 | 211 | 214 | 99,000 | 2,140 |
| 2003-09-24 | 225 | 233 | 221 | 223 | 332,000 | 2,230 |
| 2003-09-22 | 217 | 225 | 215 | 220 | 239,000 | 2,200 |
| 2003-09-19 | 214 | 216 | 213 | 215 | 76,000 | 2,150 |
| 2003-09-18 | 217 | 217 | 215 | 215 | 35,000 | 2,150 |
| 2003-09-17 | 215 | 217 | 215 | 216 | 115,000 | 2,160 |
| 2003-09-16 | 214 | 215 | 212 | 214 | 71,000 | 2,140 |
| 2003-09-12 | 212 | 212 | 210 | 212 | 150,000 | 2,120 |
| 2003-09-11 | 211 | 212 | 209 | 209 | 99,000 | 2,090 |
| 2003-09-10 | 215 | 215 | 211 | 213 | 69,000 | 2,130 |
| 2003-09-09 | 214 | 215 | 210 | 211 | 145,000 | 2,110 |
| 2003-09-08 | 214 | 217 | 214 | 214 | 50,000 | 2,140 |
| 2003-09-05 | 215 | 219 | 214 | 214 | 71,000 | 2,140 |
| 2003-09-04 | 216 | 216 | 215 | 216 | 82,000 | 2,160 |
| 2003-09-03 | 216 | 217 | 215 | 216 | 53,000 | 2,160 |
| 2003-09-02 | 219 | 219 | 215 | 216 | 53,000 | 2,160 |
| 2003-09-01 | 218 | 220 | 217 | 219 | 60,000 | 2,190 |
| 2003-08-29 | 218 | 219 | 214 | 216 | 67,000 | 2,160 |
| 2003-08-28 | 216 | 220 | 215 | 217 | 73,000 | 2,170 |
| 2003-08-27 | 217 | 226 | 217 | 218 | 241,000 | 2,180 |
| 2003-08-26 | 220 | 222 | 215 | 219 | 77,000 | 2,190 |
| 2003-08-25 | 218 | 228 | 215 | 215 | 237,000 | 2,150 |
| 2003-08-22 | 222 | 228 | 220 | 221 | 295,000 | 2,210 |
| 2003-08-21 | 224 | 224 | 218 | 223 | 326,000 | 2,230 |
| 2003-08-20 | 215 | 228 | 214 | 224 | 483,000 | 2,240 |
| 2003-08-19 | 203 | 210 | 200 | 206 | 144,000 | 2,060 |
| 2003-08-18 | 204 | 204 | 198 | 200 | 57,000 | 2,000 |
| 2003-08-15 | 200 | 200 | 198 | 199 | 52,000 | 1,990 |
| 2003-08-14 | 198 | 198 | 195 | 198 | 67,000 | 1,980 |
| 2003-08-13 | 196 | 202 | 195 | 199 | 81,000 | 1,990 |
| 2003-08-12 | 191 | 198 | 191 | 195 | 77,000 | 1,950 |
| 2003-08-11 | 194 | 195 | 192 | 192 | 36,000 | 1,920 |
| 2003-08-08 | 194 | 200 | 193 | 194 | 100,000 | 1,940 |
| 2003-08-07 | 193 | 200 | 191 | 193 | 56,000 | 1,930 |
| 2003-08-06 | 191 | 195 | 191 | 193 | 42,000 | 1,930 |
| 2003-08-05 | 200 | 200 | 192 | 194 | 53,000 | 1,940 |
| 2003-08-04 | 214 | 214 | 201 | 203 | 152,000 | 2,030 |
| 2003-08-01 | 192 | 200 | 191 | 200 | 95,000 | 2,000 |
| 2003-07-31 | 191 | 193 | 188 | 190 | 55,000 | 1,900 |
| 2003-07-30 | 192 | 196 | 190 | 195 | 72,000 | 1,950 |
| 2003-07-29 | 187 | 193 | 185 | 192 | 103,000 | 1,920 |
| 2003-07-28 | 192 | 192 | 185 | 187 | 106,000 | 1,870 |
| 2003-07-25 | 187 | 188 | 185 | 185 | 57,000 | 1,850 |
| 2003-07-24 | 186 | 190 | 182 | 187 | 57,000 | 1,870 |
| 2003-07-23 | 190 | 193 | 186 | 187 | 46,000 | 1,870 |
| 2003-07-22 | 190 | 190 | 183 | 185 | 48,000 | 1,850 |
| 2003-07-18 | 175 | 189 | 170 | 183 | 116,000 | 1,830 |
| 2003-07-17 | 195 | 198 | 177 | 182 | 190,000 | 1,820 |
| 2003-07-16 | 200 | 201 | 196 | 197 | 146,000 | 1,970 |
| 2003-07-15 | 204 | 214 | 202 | 209 | 258,000 | 2,090 |
| 2003-07-14 | 200 | 203 | 195 | 198 | 194,000 | 1,980 |
| 2003-07-11 | 206 | 206 | 201 | 203 | 78,000 | 2,030 |
| 2003-07-10 | 210 | 210 | 205 | 205 | 101,000 | 2,050 |
| 2003-07-09 | 208 | 208 | 202 | 206 | 147,000 | 2,060 |
| 2003-07-08 | 208 | 210 | 206 | 208 | 114,000 | 2,080 |
| 2003-07-07 | 210 | 215 | 210 | 213 | 91,000 | 2,130 |
| 2003-07-04 | 220 | 220 | 209 | 212 | 133,000 | 2,120 |
| 2003-07-03 | 220 | 222 | 215 | 215 | 206,000 | 2,150 |
| 2003-07-02 | 220 | 224 | 218 | 220 | 212,000 | 2,200 |
| 2003-07-01 | 217 | 220 | 209 | 217 | 240,000 | 2,170 |
| 2003-06-30 | 215 | 218 | 211 | 217 | 175,000 | 2,170 |
| 2003-06-27 | 209 | 217 | 209 | 215 | 142,000 | 2,150 |
| 2003-06-26 | 211 | 213 | 202 | 209 | 245,000 | 2,090 |
| 2003-06-25 | 202 | 215 | 201 | 211 | 256,000 | 2,110 |
| 2003-06-24 | 203 | 218 | 203 | 207 | 223,000 | 2,070 |
| 2003-06-23 | 220 | 222 | 217 | 217 | 190,000 | 2,170 |
| 2003-06-20 | 216 | 224 | 216 | 216 | 204,000 | 2,160 |
| 2003-06-19 | 223 | 227 | 216 | 223 | 280,000 | 2,230 |
| 2003-06-18 | 217 | 219 | 210 | 218 | 400,000 | 2,180 |
| 2003-06-17 | 245 | 245 | 214 | 218 | 573,000 | 2,180 |
| 2003-06-16 | 235 | 245 | 228 | 243 | 433,000 | 2,430 |
| 2003-06-13 | 232 | 235 | 225 | 234 | 708,000 | 2,340 |
| 2003-06-12 | 245 | 250 | 235 | 235 | 654,000 | 2,350 |
| 2003-06-11 | 258 | 268 | 245 | 250 | 1,391,000 | 2,500 |
| 2003-06-10 | 233 | 262 | 229 | 252 | 3,452,000 | 2,520 |
| 2003-06-09 | 233 | 238 | 226 | 235 | 521,000 | 2,350 |
| 2003-06-06 | 235 | 238 | 225 | 235 | 792,000 | 2,350 |
| 2003-06-05 | 216 | 235 | 215 | 233 | 1,955,000 | 2,330 |
| 2003-06-04 | 208 | 230 | 200 | 222 | 3,428,000 | 2,220 |
| 2003-06-03 | 174 | 199 | 169 | 198 | 1,364,000 | 1,980 |
| 2003-06-02 | 171 | 175 | 171 | 171 | 136,000 | 1,710 |
| 2003-05-30 | 174 | 179 | 171 | 176 | 615,000 | 1,760 |
| 2003-05-29 | 155 | 189 | 154 | 174 | 1,490,000 | 1,740 |
| 2003-05-28 | 153 | 153 | 150 | 150 | 66,000 | 1,500 |
| 2003-05-27 | 153 | 154 | 149 | 151 | 61,000 | 1,510 |
| 2003-05-26 | 151 | 153 | 151 | 152 | 56,000 | 1,520 |
| 2003-05-23 | 149 | 152 | 149 | 150 | 68,000 | 1,500 |
| 2003-05-22 | 149 | 152 | 149 | 152 | 16,000 | 1,520 |
| 2003-05-21 | 150 | 151 | 148 | 148 | 61,000 | 1,480 |
| 2003-05-20 | 150 | 150 | 147 | 148 | 27,000 | 1,480 |
| 2003-05-19 | 151 | 151 | 148 | 150 | 35,000 | 1,500 |
| 2003-05-16 | 150 | 152 | 150 | 151 | 33,000 | 1,510 |
| 2003-05-15 | 150 | 151 | 150 | 151 | 41,000 | 1,510 |
| 2003-05-14 | 148 | 150 | 148 | 149 | 83,000 | 1,490 |
| 2003-05-13 | 151 | 153 | 148 | 148 | 90,000 | 1,480 |
| 2003-05-12 | 148 | 149 | 146 | 149 | 47,000 | 1,490 |
| 2003-05-09 | 144 | 146 | 143 | 146 | 110,000 | 1,460 |
| 2003-05-08 | 148 | 150 | 140 | 141 | 309,000 | 1,410 |
| 2003-05-07 | 156 | 157 | 150 | 150 | 73,000 | 1,500 |
| 2003-05-06 | 154 | 158 | 153 | 156 | 30,000 | 1,560 |
| 2003-05-02 | 155 | 155 | 151 | 153 | 10,000 | 1,530 |
| 2003-05-01 | 148 | 154 | 148 | 154 | 24,000 | 1,540 |
| 2003-04-30 | 148 | 151 | 148 | 148 | 16,000 | 1,480 |
| 2003-04-28 | 150 | 150 | 146 | 146 | 45,000 | 1,460 |
| 2003-04-25 | 151 | 152 | 147 | 147 | 43,000 | 1,470 |
| 2003-04-24 | 152 | 153 | 151 | 151 | 51,000 | 1,510 |
| 2003-04-23 | 160 | 162 | 156 | 156 | 94,000 | 1,560 |
| 2003-04-22 | 163 | 163 | 161 | 161 | 174,000 | 1,610 |
| 2003-04-21 | 149 | 165 | 149 | 165 | 264,000 | 1,650 |
| 2003-04-18 | 149 | 150 | 148 | 150 | 42,000 | 1,500 |
| 2003-04-17 | 144 | 148 | 144 | 148 | 19,000 | 1,480 |
| 2003-04-16 | 150 | 150 | 145 | 145 | 61,000 | 1,450 |
| 2003-04-15 | 147 | 150 | 145 | 150 | 25,000 | 1,500 |
| 2003-04-14 | 150 | 150 | 145 | 147 | 43,000 | 1,470 |
| 2003-04-11 | 147 | 150 | 147 | 147 | 39,000 | 1,470 |
| 2003-04-10 | 148 | 150 | 147 | 148 | 39,000 | 1,480 |
| 2003-04-09 | 150 | 150 | 147 | 150 | 34,000 | 1,500 |
| 2003-04-08 | 150 | 150 | 147 | 149 | 41,000 | 1,490 |
| 2003-04-07 | 150 | 150 | 147 | 149 | 27,000 | 1,490 |
| 2003-04-04 | 152 | 152 | 146 | 148 | 32,000 | 1,480 |
| 2003-04-03 | 154 | 154 | 149 | 152 | 17,000 | 1,520 |
| 2003-04-02 | 146 | 150 | 146 | 150 | 37,000 | 1,500 |
| 2003-04-01 | 150 | 150 | 146 | 148 | 28,000 | 1,480 |
| 2003-03-31 | 160 | 160 | 152 | 152 | 15,000 | 1,520 |
| 2003-03-28 | 161 | 161 | 156 | 160 | 24,000 | 1,600 |
| 2003-03-27 | 160 | 165 | 160 | 160 | 58,000 | 1,600 |
| 2003-03-26 | 155 | 159 | 152 | 158 | 50,000 | 1,580 |
| 2003-03-25 | 154 | 158 | 153 | 156 | 51,000 | 1,560 |
| 2003-03-24 | 152 | 158 | 151 | 158 | 80,000 | 1,580 |
| 2003-03-20 | 152 | 152 | 147 | 149 | 16,000 | 1,490 |
| 2003-03-19 | 147 | 147 | 146 | 147 | 22,000 | 1,470 |
| 2003-03-18 | 147 | 150 | 146 | 147 | 25,000 | 1,470 |
| 2003-03-17 | 153 | 154 | 146 | 146 | 23,000 | 1,460 |
| 2003-03-14 | 154 | 154 | 148 | 148 | 172,000 | 1,480 |
| 2003-03-13 | 147 | 154 | 147 | 147 | 27,000 | 1,470 |
| 2003-03-12 | 146 | 147 | 145 | 147 | 8,000 | 1,470 |
| 2003-03-11 | 150 | 155 | 145 | 146 | 46,000 | 1,460 |
| 2003-03-10 | 151 | 151 | 149 | 150 | 38,000 | 1,500 |
| 2003-03-07 | 164 | 164 | 156 | 157 | 68,000 | 1,570 |
| 2003-03-06 | 163 | 166 | 160 | 164 | 73,000 | 1,640 |
| 2003-03-05 | 161 | 165 | 161 | 164 | 31,000 | 1,640 |
| 2003-03-04 | 168 | 168 | 151 | 166 | 212,000 | 1,660 |
| 2003-03-03 | 163 | 178 | 161 | 168 | 609,000 | 1,680 |
| 2003-02-28 | 153 | 165 | 150 | 161 | 110,000 | 1,610 |
| 2003-02-27 | 153 | 153 | 150 | 153 | 32,000 | 1,530 |
| 2003-02-26 | 148 | 150 | 148 | 149 | 25,000 | 1,490 |
| 2003-02-25 | 154 | 156 | 150 | 152 | 57,000 | 1,520 |
| 2003-02-24 | 154 | 156 | 145 | 155 | 43,000 | 1,550 |
| 2003-02-21 | 153 | 156 | 149 | 152 | 52,000 | 1,520 |
| 2003-02-20 | 154 | 155 | 154 | 155 | 22,000 | 1,550 |
| 2003-02-19 | 156 | 156 | 153 | 153 | 29,000 | 1,530 |
| 2003-02-18 | 159 | 160 | 151 | 156 | 128,000 | 1,560 |
| 2003-02-17 | 157 | 158 | 153 | 154 | 66,000 | 1,540 |
| 2003-02-14 | 158 | 158 | 151 | 152 | 73,000 | 1,520 |
| 2003-02-13 | 151 | 160 | 147 | 160 | 78,000 | 1,600 |
| 2003-02-12 | 150 | 151 | 145 | 149 | 36,000 | 1,490 |
| 2003-02-10 | 140 | 150 | 140 | 150 | 48,000 | 1,500 |
| 2003-02-07 | 140 | 142 | 140 | 142 | 34,000 | 1,420 |
| 2003-02-06 | 142 | 143 | 141 | 143 | 30,000 | 1,430 |
| 2003-02-05 | 138 | 141 | 138 | 138 | 34,000 | 1,380 |
| 2003-02-04 | 141 | 143 | 139 | 141 | 20,000 | 1,410 |
| 2003-02-03 | 142 | 142 | 135 | 141 | 47,000 | 1,410 |
| 2003-01-31 | 141 | 145 | 138 | 138 | 96,000 | 1,380 |
| 2003-01-30 | 143 | 143 | 139 | 139 | 20,000 | 1,390 |
| 2003-01-29 | 142 | 145 | 138 | 145 | 33,000 | 1,450 |
| 2003-01-28 | 149 | 149 | 142 | 145 | 204,000 | 1,450 |
| 2003-01-27 | 150 | 152 | 148 | 148 | 185,000 | 1,480 |
| 2003-01-24 | 150 | 151 | 148 | 150 | 59,000 | 1,500 |
| 2003-01-23 | 146 | 151 | 146 | 150 | 125,000 | 1,500 |
| 2003-01-22 | 148 | 149 | 144 | 146 | 86,000 | 1,460 |
| 2003-01-21 | 146 | 150 | 145 | 150 | 122,000 | 1,500 |
| 2003-01-20 | 144 | 149 | 144 | 147 | 101,000 | 1,470 |
| 2003-01-17 | 146 | 150 | 144 | 144 | 37,000 | 1,440 |
| 2003-01-16 | 148 | 150 | 147 | 147 | 49,000 | 1,470 |
| 2003-01-15 | 142 | 150 | 141 | 148 | 57,000 | 1,480 |
| 2003-01-14 | 142 | 142 | 140 | 142 | 25,000 | 1,420 |
| 2003-01-10 | 135 | 142 | 135 | 142 | 70,000 | 1,420 |
| 2003-01-09 | 134 | 139 | 134 | 139 | 17,000 | 1,390 |
| 2003-01-08 | 137 | 138 | 137 | 137 | 48,000 | 1,370 |
| 2003-01-07 | 142 | 142 | 134 | 135 | 20,000 | 1,350 |
| 2003-01-06 | 136 | 143 | 136 | 141 | 30,000 | 1,410 |
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
