1866 北野建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 461 | 462 | 444 | 457 | 191,000 | 4,570 |
| 2005-12-29 | 445 | 471 | 444 | 460 | 903,000 | 4,600 |
| 2005-12-28 | 432 | 443 | 432 | 443 | 390,000 | 4,430 |
| 2005-12-27 | 447 | 452 | 438 | 442 | 638,000 | 4,420 |
| 2005-12-26 | 446 | 457 | 444 | 454 | 1,423,000 | 4,540 |
| 2005-12-22 | 430 | 446 | 427 | 434 | 1,563,000 | 4,340 |
| 2005-12-21 | 390 | 432 | 389 | 421 | 1,696,000 | 4,210 |
| 2005-12-20 | 377 | 386 | 377 | 386 | 154,000 | 3,860 |
| 2005-12-19 | 381 | 385 | 376 | 376 | 249,000 | 3,760 |
| 2005-12-16 | 383 | 385 | 378 | 380 | 246,000 | 3,800 |
| 2005-12-15 | 385 | 386 | 380 | 380 | 323,000 | 3,800 |
| 2005-12-14 | 395 | 395 | 383 | 383 | 480,000 | 3,830 |
| 2005-12-13 | 400 | 400 | 388 | 392 | 496,000 | 3,920 |
| 2005-12-12 | 402 | 407 | 396 | 397 | 339,000 | 3,970 |
| 2005-12-09 | 400 | 409 | 399 | 402 | 281,000 | 4,020 |
| 2005-12-08 | 409 | 409 | 393 | 395 | 340,000 | 3,950 |
| 2005-12-07 | 408 | 412 | 407 | 412 | 207,000 | 4,120 |
| 2005-12-06 | 418 | 419 | 408 | 408 | 277,000 | 4,080 |
| 2005-12-05 | 416 | 417 | 411 | 414 | 369,000 | 4,140 |
| 2005-12-02 | 400 | 415 | 398 | 411 | 787,000 | 4,110 |
| 2005-12-01 | 387 | 394 | 385 | 394 | 216,000 | 3,940 |
| 2005-11-30 | 389 | 390 | 385 | 387 | 156,000 | 3,870 |
| 2005-11-29 | 385 | 390 | 385 | 388 | 161,000 | 3,880 |
| 2005-11-28 | 389 | 389 | 385 | 387 | 200,000 | 3,870 |
| 2005-11-25 | 386 | 387 | 378 | 385 | 706,000 | 3,850 |
| 2005-11-24 | 395 | 395 | 386 | 386 | 198,000 | 3,860 |
| 2005-11-22 | 399 | 399 | 391 | 395 | 139,000 | 3,950 |
| 2005-11-21 | 392 | 397 | 392 | 395 | 285,000 | 3,950 |
| 2005-11-18 | 393 | 395 | 390 | 391 | 164,000 | 3,910 |
| 2005-11-17 | 388 | 393 | 385 | 393 | 146,000 | 3,930 |
| 2005-11-16 | 380 | 388 | 376 | 387 | 148,000 | 3,870 |
| 2005-11-15 | 395 | 395 | 380 | 384 | 235,000 | 3,840 |
| 2005-11-14 | 400 | 400 | 391 | 392 | 223,000 | 3,920 |
| 2005-11-11 | 385 | 404 | 382 | 391 | 310,000 | 3,910 |
| 2005-11-10 | 391 | 391 | 379 | 385 | 259,000 | 3,850 |
| 2005-11-09 | 392 | 397 | 389 | 391 | 144,000 | 3,910 |
| 2005-11-08 | 398 | 400 | 389 | 391 | 194,000 | 3,910 |
| 2005-11-07 | 404 | 404 | 391 | 397 | 249,000 | 3,970 |
| 2005-11-04 | 400 | 406 | 395 | 399 | 359,000 | 3,990 |
| 2005-11-02 | 400 | 410 | 394 | 400 | 915,000 | 4,000 |
| 2005-11-01 | 380 | 396 | 380 | 396 | 452,000 | 3,960 |
| 2005-10-31 | 365 | 375 | 365 | 371 | 338,000 | 3,710 |
| 2005-10-28 | 363 | 364 | 355 | 364 | 324,000 | 3,640 |
| 2005-10-27 | 350 | 363 | 348 | 358 | 573,000 | 3,580 |
| 2005-10-26 | 337 | 346 | 337 | 344 | 178,000 | 3,440 |
| 2005-10-25 | 331 | 337 | 331 | 333 | 163,000 | 3,330 |
| 2005-10-24 | 334 | 336 | 331 | 331 | 155,000 | 3,310 |
| 2005-10-21 | 333 | 335 | 329 | 335 | 117,000 | 3,350 |
| 2005-10-20 | 340 | 340 | 334 | 337 | 112,000 | 3,370 |
| 2005-10-19 | 335 | 340 | 332 | 335 | 148,000 | 3,350 |
| 2005-10-18 | 338 | 341 | 334 | 335 | 150,000 | 3,350 |
| 2005-10-17 | 342 | 342 | 338 | 338 | 125,000 | 3,380 |
| 2005-10-14 | 343 | 343 | 336 | 338 | 163,000 | 3,380 |
| 2005-10-13 | 345 | 346 | 339 | 343 | 187,000 | 3,430 |
| 2005-10-12 | 345 | 348 | 342 | 344 | 221,000 | 3,440 |
| 2005-10-11 | 341 | 344 | 338 | 344 | 160,000 | 3,440 |
| 2005-10-07 | 333 | 337 | 331 | 336 | 135,000 | 3,360 |
| 2005-10-06 | 337 | 338 | 331 | 333 | 265,000 | 3,330 |
| 2005-10-05 | 345 | 345 | 337 | 342 | 222,000 | 3,420 |
| 2005-10-04 | 344 | 348 | 343 | 345 | 276,000 | 3,450 |
| 2005-10-03 | 341 | 344 | 334 | 344 | 212,000 | 3,440 |
| 2005-09-30 | 356 | 356 | 334 | 341 | 373,000 | 3,410 |
| 2005-09-29 | 350 | 354 | 346 | 354 | 325,000 | 3,540 |
| 2005-09-28 | 345 | 347 | 343 | 346 | 136,000 | 3,460 |
| 2005-09-27 | 350 | 350 | 339 | 344 | 259,000 | 3,440 |
| 2005-09-26 | 334 | 348 | 333 | 348 | 457,000 | 3,480 |
| 2005-09-22 | 331 | 332 | 328 | 330 | 215,000 | 3,300 |
| 2005-09-21 | 338 | 340 | 330 | 332 | 462,000 | 3,320 |
| 2005-09-20 | 326 | 336 | 326 | 334 | 413,000 | 3,340 |
| 2005-09-16 | 323 | 325 | 321 | 324 | 210,000 | 3,240 |
| 2005-09-15 | 322 | 322 | 319 | 322 | 202,000 | 3,220 |
| 2005-09-14 | 316 | 321 | 316 | 320 | 330,000 | 3,200 |
| 2005-09-13 | 316 | 317 | 315 | 316 | 108,000 | 3,160 |
| 2005-09-12 | 319 | 319 | 315 | 315 | 180,000 | 3,150 |
| 2005-09-09 | 318 | 319 | 315 | 316 | 227,000 | 3,160 |
| 2005-09-08 | 316 | 317 | 315 | 315 | 121,000 | 3,150 |
| 2005-09-07 | 324 | 324 | 315 | 319 | 128,000 | 3,190 |
| 2005-09-06 | 325 | 326 | 320 | 322 | 131,000 | 3,220 |
| 2005-09-05 | 324 | 324 | 320 | 324 | 116,000 | 3,240 |
| 2005-09-02 | 324 | 326 | 322 | 325 | 107,000 | 3,250 |
| 2005-09-01 | 326 | 327 | 324 | 324 | 93,000 | 3,240 |
| 2005-08-31 | 325 | 326 | 324 | 324 | 94,000 | 3,240 |
| 2005-08-30 | 325 | 327 | 325 | 325 | 149,000 | 3,250 |
| 2005-08-29 | 328 | 329 | 323 | 324 | 246,000 | 3,240 |
| 2005-08-26 | 319 | 326 | 318 | 324 | 314,000 | 3,240 |
| 2005-08-25 | 323 | 323 | 318 | 320 | 200,000 | 3,200 |
| 2005-08-24 | 318 | 324 | 318 | 323 | 137,000 | 3,230 |
| 2005-08-23 | 320 | 328 | 319 | 321 | 569,000 | 3,210 |
| 2005-08-22 | 316 | 320 | 316 | 318 | 117,000 | 3,180 |
| 2005-08-19 | 320 | 320 | 314 | 316 | 217,000 | 3,160 |
| 2005-08-18 | 320 | 322 | 318 | 318 | 174,000 | 3,180 |
| 2005-08-17 | 316 | 320 | 316 | 316 | 173,000 | 3,160 |
| 2005-08-16 | 315 | 316 | 313 | 316 | 157,000 | 3,160 |
| 2005-08-15 | 314 | 314 | 312 | 312 | 115,000 | 3,120 |
| 2005-08-12 | 316 | 316 | 312 | 312 | 133,000 | 3,120 |
| 2005-08-11 | 315 | 318 | 313 | 315 | 271,000 | 3,150 |
| 2005-08-10 | 313 | 315 | 312 | 315 | 175,000 | 3,150 |
| 2005-08-09 | 306 | 312 | 305 | 310 | 126,000 | 3,100 |
| 2005-08-08 | 298 | 307 | 295 | 305 | 251,000 | 3,050 |
| 2005-08-05 | 308 | 310 | 301 | 302 | 310,000 | 3,020 |
| 2005-08-04 | 318 | 318 | 308 | 311 | 236,000 | 3,110 |
| 2005-08-03 | 316 | 318 | 316 | 316 | 147,000 | 3,160 |
| 2005-08-02 | 323 | 323 | 317 | 317 | 184,000 | 3,170 |
| 2005-08-01 | 319 | 320 | 315 | 320 | 193,000 | 3,200 |
| 2005-07-29 | 321 | 328 | 318 | 318 | 769,000 | 3,180 |
| 2005-07-28 | 315 | 318 | 314 | 318 | 192,000 | 3,180 |
| 2005-07-27 | 312 | 315 | 312 | 315 | 196,000 | 3,150 |
| 2005-07-26 | 315 | 315 | 313 | 315 | 86,000 | 3,150 |
| 2005-07-25 | 314 | 316 | 312 | 315 | 86,000 | 3,150 |
| 2005-07-22 | 313 | 315 | 312 | 313 | 144,000 | 3,130 |
| 2005-07-21 | 320 | 320 | 315 | 316 | 158,000 | 3,160 |
| 2005-07-20 | 314 | 321 | 311 | 321 | 340,000 | 3,210 |
| 2005-07-19 | 311 | 312 | 308 | 312 | 160,000 | 3,120 |
| 2005-07-15 | 315 | 315 | 313 | 313 | 165,000 | 3,130 |
| 2005-07-14 | 314 | 316 | 313 | 315 | 151,000 | 3,150 |
| 2005-07-13 | 312 | 319 | 311 | 314 | 392,000 | 3,140 |
| 2005-07-12 | 315 | 316 | 310 | 311 | 197,000 | 3,110 |
| 2005-07-11 | 313 | 316 | 312 | 314 | 176,000 | 3,140 |
| 2005-07-08 | 312 | 316 | 310 | 311 | 463,000 | 3,110 |
| 2005-07-07 | 315 | 316 | 311 | 316 | 238,000 | 3,160 |
| 2005-07-06 | 322 | 324 | 315 | 315 | 338,000 | 3,150 |
| 2005-07-05 | 322 | 326 | 320 | 321 | 373,000 | 3,210 |
| 2005-07-04 | 325 | 325 | 319 | 321 | 297,000 | 3,210 |
| 2005-07-01 | 317 | 326 | 317 | 324 | 677,000 | 3,240 |
| 2005-06-30 | 331 | 340 | 321 | 321 | 4,218,000 | 3,210 |
| 2005-06-29 | 301 | 321 | 300 | 321 | 1,359,000 | 3,210 |
| 2005-06-28 | 296 | 302 | 295 | 301 | 265,000 | 3,010 |
| 2005-06-27 | 302 | 303 | 299 | 299 | 314,000 | 2,990 |
| 2005-06-24 | 305 | 306 | 302 | 306 | 182,000 | 3,060 |
| 2005-06-23 | 305 | 311 | 304 | 308 | 364,000 | 3,080 |
| 2005-06-22 | 306 | 309 | 304 | 306 | 242,000 | 3,060 |
| 2005-06-21 | 311 | 312 | 306 | 309 | 235,000 | 3,090 |
| 2005-06-20 | 310 | 316 | 307 | 312 | 814,000 | 3,120 |
| 2005-06-17 | 305 | 311 | 303 | 307 | 384,000 | 3,070 |
| 2005-06-16 | 302 | 305 | 300 | 305 | 342,000 | 3,050 |
| 2005-06-15 | 305 | 307 | 299 | 301 | 317,000 | 3,010 |
| 2005-06-14 | 307 | 307 | 302 | 303 | 240,000 | 3,030 |
| 2005-06-13 | 310 | 313 | 303 | 304 | 468,000 | 3,040 |
| 2005-06-10 | 300 | 312 | 300 | 306 | 843,000 | 3,060 |
| 2005-06-09 | 303 | 307 | 302 | 302 | 533,000 | 3,020 |
| 2005-06-08 | 309 | 312 | 304 | 307 | 495,000 | 3,070 |
| 2005-06-07 | 311 | 317 | 304 | 308 | 2,030,000 | 3,080 |
| 2005-06-06 | 283 | 315 | 283 | 314 | 3,280,000 | 3,140 |
| 2005-06-03 | 282 | 288 | 282 | 284 | 496,000 | 2,840 |
| 2005-06-02 | 287 | 287 | 281 | 286 | 697,000 | 2,860 |
| 2005-06-01 | 284 | 291 | 278 | 285 | 1,262,000 | 2,850 |
| 2005-05-31 | 272 | 286 | 271 | 282 | 1,457,000 | 2,820 |
| 2005-05-30 | 260 | 275 | 259 | 269 | 722,000 | 2,690 |
| 2005-05-27 | 258 | 262 | 257 | 260 | 377,000 | 2,600 |
| 2005-05-26 | 255 | 259 | 255 | 257 | 153,000 | 2,570 |
| 2005-05-25 | 257 | 259 | 255 | 256 | 325,000 | 2,560 |
| 2005-05-24 | 254 | 259 | 253 | 259 | 535,000 | 2,590 |
| 2005-05-23 | 258 | 264 | 248 | 257 | 1,263,000 | 2,570 |
| 2005-05-20 | 233 | 233 | 230 | 231 | 24,000 | 2,310 |
| 2005-05-19 | 236 | 236 | 232 | 233 | 25,000 | 2,330 |
| 2005-05-18 | 235 | 235 | 230 | 232 | 90,000 | 2,320 |
| 2005-05-17 | 240 | 240 | 233 | 233 | 78,000 | 2,330 |
| 2005-05-16 | 242 | 243 | 240 | 240 | 30,000 | 2,400 |
| 2005-05-13 | 245 | 250 | 243 | 244 | 217,000 | 2,440 |
| 2005-05-12 | 245 | 258 | 244 | 250 | 231,000 | 2,500 |
| 2005-05-11 | 244 | 247 | 244 | 245 | 38,000 | 2,450 |
| 2005-05-10 | 245 | 248 | 244 | 247 | 66,000 | 2,470 |
| 2005-05-09 | 242 | 245 | 242 | 245 | 161,000 | 2,450 |
| 2005-05-06 | 241 | 241 | 238 | 240 | 15,000 | 2,400 |
| 2005-05-02 | 237 | 241 | 236 | 240 | 36,000 | 2,400 |
| 2005-04-28 | 240 | 240 | 236 | 236 | 36,000 | 2,360 |
| 2005-04-27 | 241 | 241 | 238 | 241 | 46,000 | 2,410 |
| 2005-04-26 | 236 | 255 | 236 | 241 | 218,000 | 2,410 |
| 2005-04-25 | 235 | 236 | 234 | 235 | 25,000 | 2,350 |
| 2005-04-22 | 236 | 236 | 231 | 233 | 67,000 | 2,330 |
| 2005-04-21 | 230 | 232 | 228 | 230 | 63,000 | 2,300 |
| 2005-04-20 | 236 | 236 | 230 | 231 | 44,000 | 2,310 |
| 2005-04-19 | 234 | 236 | 230 | 231 | 56,000 | 2,310 |
| 2005-04-18 | 233 | 233 | 228 | 228 | 118,000 | 2,280 |
| 2005-04-15 | 243 | 243 | 237 | 238 | 172,000 | 2,380 |
| 2005-04-14 | 243 | 245 | 242 | 244 | 37,000 | 2,440 |
| 2005-04-13 | 245 | 247 | 243 | 245 | 59,000 | 2,450 |
| 2005-04-12 | 245 | 248 | 243 | 243 | 36,000 | 2,430 |
| 2005-04-11 | 249 | 249 | 246 | 246 | 40,000 | 2,460 |
| 2005-04-08 | 249 | 250 | 247 | 250 | 55,000 | 2,500 |
| 2005-04-07 | 248 | 249 | 245 | 248 | 118,000 | 2,480 |
| 2005-04-06 | 247 | 248 | 246 | 247 | 77,000 | 2,470 |
| 2005-04-05 | 245 | 247 | 244 | 247 | 55,000 | 2,470 |
| 2005-04-04 | 244 | 249 | 244 | 246 | 74,000 | 2,460 |
| 2005-04-01 | 241 | 251 | 241 | 250 | 107,000 | 2,500 |
| 2005-03-31 | 249 | 255 | 246 | 255 | 57,000 | 2,550 |
| 2005-03-30 | 247 | 251 | 247 | 249 | 212,000 | 2,490 |
| 2005-03-29 | 253 | 255 | 250 | 252 | 98,000 | 2,520 |
| 2005-03-28 | 255 | 260 | 251 | 258 | 91,000 | 2,580 |
| 2005-03-25 | 268 | 269 | 265 | 266 | 199,000 | 2,660 |
| 2005-03-24 | 266 | 272 | 263 | 268 | 180,000 | 2,680 |
| 2005-03-23 | 268 | 271 | 265 | 265 | 173,000 | 2,650 |
| 2005-03-22 | 266 | 272 | 266 | 270 | 322,000 | 2,700 |
| 2005-03-18 | 263 | 266 | 263 | 266 | 178,000 | 2,660 |
| 2005-03-17 | 261 | 264 | 260 | 260 | 89,000 | 2,600 |
| 2005-03-16 | 262 | 265 | 261 | 261 | 114,000 | 2,610 |
| 2005-03-15 | 269 | 273 | 261 | 263 | 202,000 | 2,630 |
| 2005-03-14 | 264 | 273 | 263 | 267 | 389,000 | 2,670 |
| 2005-03-11 | 262 | 263 | 259 | 260 | 264,000 | 2,600 |
| 2005-03-10 | 262 | 263 | 258 | 259 | 187,000 | 2,590 |
| 2005-03-09 | 259 | 262 | 258 | 262 | 234,000 | 2,620 |
| 2005-03-08 | 260 | 260 | 256 | 258 | 157,000 | 2,580 |
| 2005-03-07 | 259 | 260 | 255 | 256 | 116,000 | 2,560 |
| 2005-03-04 | 253 | 257 | 251 | 256 | 115,000 | 2,560 |
| 2005-03-03 | 254 | 257 | 253 | 254 | 181,000 | 2,540 |
| 2005-03-02 | 254 | 255 | 252 | 253 | 113,000 | 2,530 |
| 2005-03-01 | 251 | 254 | 250 | 254 | 141,000 | 2,540 |
| 2005-02-28 | 248 | 250 | 247 | 248 | 116,000 | 2,480 |
| 2005-02-25 | 246 | 248 | 245 | 246 | 79,000 | 2,460 |
| 2005-02-24 | 246 | 246 | 243 | 246 | 60,000 | 2,460 |
| 2005-02-23 | 243 | 243 | 241 | 242 | 78,000 | 2,420 |
| 2005-02-22 | 247 | 248 | 243 | 244 | 199,000 | 2,440 |
| 2005-02-21 | 246 | 248 | 245 | 245 | 66,000 | 2,450 |
| 2005-02-18 | 246 | 246 | 245 | 245 | 35,000 | 2,450 |
| 2005-02-17 | 247 | 249 | 246 | 246 | 51,000 | 2,460 |
| 2005-02-16 | 248 | 248 | 246 | 247 | 41,000 | 2,470 |
| 2005-02-15 | 248 | 249 | 248 | 248 | 60,000 | 2,480 |
| 2005-02-14 | 248 | 249 | 246 | 249 | 92,000 | 2,490 |
| 2005-02-10 | 250 | 250 | 248 | 248 | 63,000 | 2,480 |
| 2005-02-09 | 250 | 251 | 249 | 250 | 60,000 | 2,500 |
| 2005-02-08 | 253 | 253 | 249 | 250 | 79,000 | 2,500 |
| 2005-02-07 | 253 | 253 | 250 | 253 | 79,000 | 2,530 |
| 2005-02-04 | 252 | 253 | 249 | 253 | 68,000 | 2,530 |
| 2005-02-03 | 253 | 253 | 250 | 251 | 99,000 | 2,510 |
| 2005-02-02 | 248 | 255 | 247 | 255 | 206,000 | 2,550 |
| 2005-02-01 | 248 | 248 | 246 | 247 | 45,000 | 2,470 |
| 2005-01-31 | 245 | 248 | 244 | 247 | 90,000 | 2,470 |
| 2005-01-28 | 247 | 247 | 243 | 243 | 133,000 | 2,430 |
| 2005-01-27 | 250 | 250 | 248 | 249 | 54,000 | 2,490 |
| 2005-01-26 | 251 | 251 | 248 | 249 | 73,000 | 2,490 |
| 2005-01-25 | 249 | 250 | 247 | 249 | 74,000 | 2,490 |
| 2005-01-24 | 250 | 251 | 246 | 248 | 141,000 | 2,480 |
| 2005-01-21 | 250 | 257 | 250 | 250 | 470,000 | 2,500 |
| 2005-01-20 | 241 | 258 | 240 | 251 | 860,000 | 2,510 |
| 2005-01-19 | 248 | 248 | 243 | 244 | 96,000 | 2,440 |
| 2005-01-18 | 241 | 266 | 241 | 243 | 389,000 | 2,430 |
| 2005-01-17 | 237 | 239 | 235 | 237 | 69,000 | 2,370 |
| 2005-01-14 | 237 | 238 | 236 | 238 | 79,000 | 2,380 |
| 2005-01-13 | 241 | 241 | 237 | 237 | 89,000 | 2,370 |
| 2005-01-12 | 240 | 242 | 236 | 236 | 119,000 | 2,360 |
| 2005-01-11 | 240 | 242 | 238 | 242 | 91,000 | 2,420 |
| 2005-01-07 | 234 | 238 | 234 | 237 | 88,000 | 2,370 |
| 2005-01-06 | 231 | 233 | 230 | 233 | 49,000 | 2,330 |
| 2005-01-05 | 233 | 235 | 229 | 231 | 124,000 | 2,310 |
| 2005-01-04 | 231 | 231 | 230 | 231 | 17,000 | 2,310 |
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
