1866 北野建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 268 | 270 | 268 | 269 | 30,000 | 2,690 |
| 2006-12-28 | 270 | 270 | 265 | 267 | 59,000 | 2,670 |
| 2006-12-27 | 267 | 269 | 267 | 268 | 81,000 | 2,680 |
| 2006-12-26 | 260 | 264 | 259 | 264 | 124,000 | 2,640 |
| 2006-12-25 | 261 | 262 | 260 | 260 | 111,000 | 2,600 |
| 2006-12-22 | 262 | 263 | 261 | 261 | 89,000 | 2,610 |
| 2006-12-21 | 265 | 265 | 263 | 264 | 85,000 | 2,640 |
| 2006-12-20 | 264 | 266 | 264 | 266 | 97,000 | 2,660 |
| 2006-12-19 | 266 | 266 | 263 | 263 | 73,000 | 2,630 |
| 2006-12-18 | 266 | 266 | 264 | 265 | 104,000 | 2,650 |
| 2006-12-15 | 267 | 267 | 265 | 266 | 82,000 | 2,660 |
| 2006-12-14 | 267 | 268 | 266 | 266 | 43,000 | 2,660 |
| 2006-12-13 | 269 | 270 | 265 | 267 | 57,000 | 2,670 |
| 2006-12-12 | 268 | 268 | 265 | 267 | 112,000 | 2,670 |
| 2006-12-11 | 265 | 267 | 264 | 265 | 89,000 | 2,650 |
| 2006-12-08 | 266 | 270 | 266 | 266 | 135,000 | 2,660 |
| 2006-12-07 | 266 | 270 | 266 | 270 | 54,000 | 2,700 |
| 2006-12-06 | 268 | 270 | 264 | 268 | 77,000 | 2,680 |
| 2006-12-05 | 277 | 277 | 269 | 270 | 62,000 | 2,700 |
| 2006-12-04 | 278 | 279 | 274 | 278 | 40,000 | 2,780 |
| 2006-12-01 | 279 | 280 | 276 | 278 | 73,000 | 2,780 |
| 2006-11-30 | 269 | 275 | 269 | 273 | 64,000 | 2,730 |
| 2006-11-29 | 265 | 269 | 265 | 269 | 48,000 | 2,690 |
| 2006-11-28 | 265 | 266 | 259 | 266 | 41,000 | 2,660 |
| 2006-11-27 | 263 | 265 | 259 | 264 | 50,000 | 2,640 |
| 2006-11-24 | 260 | 262 | 258 | 262 | 58,000 | 2,620 |
| 2006-11-22 | 255 | 261 | 253 | 259 | 77,000 | 2,590 |
| 2006-11-21 | 256 | 258 | 254 | 254 | 145,000 | 2,540 |
| 2006-11-20 | 274 | 274 | 254 | 256 | 98,000 | 2,560 |
| 2006-11-17 | 278 | 279 | 273 | 274 | 93,000 | 2,740 |
| 2006-11-16 | 282 | 283 | 278 | 278 | 95,000 | 2,780 |
| 2006-11-15 | 280 | 282 | 280 | 282 | 74,000 | 2,820 |
| 2006-11-14 | 278 | 282 | 276 | 277 | 54,000 | 2,770 |
| 2006-11-13 | 283 | 285 | 275 | 276 | 70,000 | 2,760 |
| 2006-11-10 | 273 | 294 | 271 | 283 | 327,000 | 2,830 |
| 2006-11-09 | 278 | 280 | 275 | 276 | 84,000 | 2,760 |
| 2006-11-08 | 280 | 282 | 278 | 279 | 78,000 | 2,790 |
| 2006-11-07 | 281 | 283 | 280 | 280 | 54,000 | 2,800 |
| 2006-11-06 | 280 | 282 | 280 | 280 | 47,000 | 2,800 |
| 2006-11-02 | 282 | 282 | 281 | 282 | 33,000 | 2,820 |
| 2006-11-01 | 283 | 283 | 281 | 282 | 50,000 | 2,820 |
| 2006-10-31 | 285 | 288 | 283 | 283 | 60,000 | 2,830 |
| 2006-10-30 | 287 | 287 | 283 | 284 | 105,000 | 2,840 |
| 2006-10-27 | 288 | 288 | 285 | 287 | 46,000 | 2,870 |
| 2006-10-26 | 285 | 289 | 285 | 287 | 45,000 | 2,870 |
| 2006-10-25 | 285 | 288 | 285 | 287 | 39,000 | 2,870 |
| 2006-10-24 | 290 | 290 | 285 | 285 | 149,000 | 2,850 |
| 2006-10-23 | 285 | 287 | 284 | 287 | 126,000 | 2,870 |
| 2006-10-20 | 286 | 288 | 286 | 287 | 82,000 | 2,870 |
| 2006-10-19 | 289 | 289 | 286 | 288 | 53,000 | 2,880 |
| 2006-10-18 | 282 | 286 | 282 | 286 | 63,000 | 2,860 |
| 2006-10-17 | 286 | 286 | 283 | 283 | 28,000 | 2,830 |
| 2006-10-16 | 280 | 286 | 280 | 284 | 113,000 | 2,840 |
| 2006-10-13 | 280 | 282 | 278 | 280 | 65,000 | 2,800 |
| 2006-10-12 | 278 | 285 | 278 | 279 | 102,000 | 2,790 |
| 2006-10-11 | 285 | 285 | 280 | 280 | 56,000 | 2,800 |
| 2006-10-10 | 276 | 284 | 276 | 283 | 87,000 | 2,830 |
| 2006-10-06 | 287 | 287 | 283 | 284 | 40,000 | 2,840 |
| 2006-10-05 | 283 | 286 | 283 | 285 | 74,000 | 2,850 |
| 2006-10-04 | 290 | 290 | 283 | 284 | 69,000 | 2,840 |
| 2006-10-03 | 288 | 290 | 288 | 290 | 43,000 | 2,900 |
| 2006-10-02 | 290 | 292 | 286 | 290 | 50,000 | 2,900 |
| 2006-09-29 | 290 | 292 | 286 | 292 | 57,000 | 2,920 |
| 2006-09-28 | 289 | 290 | 285 | 287 | 33,000 | 2,870 |
| 2006-09-27 | 286 | 288 | 283 | 288 | 52,000 | 2,880 |
| 2006-09-26 | 286 | 287 | 283 | 283 | 28,000 | 2,830 |
| 2006-09-25 | 280 | 288 | 280 | 286 | 114,000 | 2,860 |
| 2006-09-22 | 279 | 284 | 279 | 282 | 191,000 | 2,820 |
| 2006-09-21 | 281 | 285 | 280 | 280 | 84,000 | 2,800 |
| 2006-09-20 | 280 | 282 | 279 | 280 | 102,000 | 2,800 |
| 2006-09-19 | 278 | 281 | 278 | 280 | 131,000 | 2,800 |
| 2006-09-15 | 284 | 284 | 279 | 280 | 24,000 | 2,800 |
| 2006-09-14 | 279 | 286 | 279 | 281 | 74,000 | 2,810 |
| 2006-09-13 | 285 | 292 | 280 | 282 | 128,000 | 2,820 |
| 2006-09-12 | 285 | 291 | 280 | 281 | 121,000 | 2,810 |
| 2006-09-11 | 291 | 291 | 286 | 286 | 121,000 | 2,860 |
| 2006-09-08 | 285 | 291 | 285 | 290 | 173,000 | 2,900 |
| 2006-09-07 | 292 | 292 | 287 | 287 | 60,000 | 2,870 |
| 2006-09-06 | 294 | 294 | 288 | 292 | 169,000 | 2,920 |
| 2006-09-05 | 301 | 302 | 294 | 295 | 153,000 | 2,950 |
| 2006-09-04 | 299 | 302 | 298 | 300 | 41,000 | 3,000 |
| 2006-09-01 | 296 | 297 | 296 | 297 | 28,000 | 2,970 |
| 2006-08-31 | 296 | 300 | 294 | 296 | 38,000 | 2,960 |
| 2006-08-30 | 296 | 297 | 292 | 296 | 62,000 | 2,960 |
| 2006-08-29 | 296 | 296 | 292 | 295 | 24,000 | 2,950 |
| 2006-08-28 | 303 | 303 | 290 | 292 | 80,000 | 2,920 |
| 2006-08-25 | 305 | 305 | 300 | 300 | 42,000 | 3,000 |
| 2006-08-24 | 302 | 302 | 296 | 301 | 66,000 | 3,010 |
| 2006-08-23 | 307 | 307 | 303 | 305 | 37,000 | 3,050 |
| 2006-08-22 | 299 | 305 | 297 | 304 | 93,000 | 3,040 |
| 2006-08-21 | 300 | 301 | 298 | 298 | 50,000 | 2,980 |
| 2006-08-18 | 297 | 301 | 297 | 299 | 64,000 | 2,990 |
| 2006-08-17 | 301 | 303 | 297 | 299 | 129,000 | 2,990 |
| 2006-08-16 | 295 | 296 | 291 | 296 | 112,000 | 2,960 |
| 2006-08-15 | 288 | 295 | 287 | 290 | 124,000 | 2,900 |
| 2006-08-14 | 285 | 286 | 283 | 285 | 61,000 | 2,850 |
| 2006-08-11 | 282 | 286 | 281 | 284 | 83,000 | 2,840 |
| 2006-08-10 | 277 | 280 | 275 | 280 | 79,000 | 2,800 |
| 2006-08-09 | 280 | 283 | 276 | 280 | 104,000 | 2,800 |
| 2006-08-08 | 275 | 289 | 275 | 284 | 123,000 | 2,840 |
| 2006-08-07 | 290 | 290 | 280 | 280 | 298,000 | 2,800 |
| 2006-08-04 | 275 | 277 | 274 | 276 | 55,000 | 2,760 |
| 2006-08-03 | 275 | 276 | 273 | 274 | 59,000 | 2,740 |
| 2006-08-02 | 269 | 278 | 267 | 274 | 176,000 | 2,740 |
| 2006-08-01 | 268 | 270 | 267 | 268 | 114,000 | 2,680 |
| 2006-07-31 | 271 | 275 | 270 | 270 | 120,000 | 2,700 |
| 2006-07-28 | 275 | 275 | 268 | 269 | 100,000 | 2,690 |
| 2006-07-27 | 270 | 273 | 267 | 273 | 164,000 | 2,730 |
| 2006-07-26 | 281 | 281 | 272 | 272 | 91,000 | 2,720 |
| 2006-07-25 | 285 | 289 | 275 | 278 | 98,000 | 2,780 |
| 2006-07-24 | 286 | 286 | 277 | 283 | 144,000 | 2,830 |
| 2006-07-21 | 283 | 288 | 281 | 283 | 45,000 | 2,830 |
| 2006-07-20 | 282 | 295 | 280 | 290 | 203,000 | 2,900 |
| 2006-07-19 | 281 | 285 | 275 | 277 | 147,000 | 2,770 |
| 2006-07-18 | 294 | 294 | 275 | 282 | 115,000 | 2,820 |
| 2006-07-14 | 300 | 300 | 294 | 297 | 136,000 | 2,970 |
| 2006-07-13 | 300 | 304 | 292 | 301 | 56,000 | 3,010 |
| 2006-07-12 | 304 | 307 | 302 | 304 | 74,000 | 3,040 |
| 2006-07-11 | 306 | 308 | 303 | 308 | 35,000 | 3,080 |
| 2006-07-10 | 301 | 308 | 300 | 306 | 68,000 | 3,060 |
| 2006-07-07 | 317 | 317 | 310 | 310 | 79,000 | 3,100 |
| 2006-07-06 | 316 | 316 | 312 | 316 | 72,000 | 3,160 |
| 2006-07-05 | 312 | 317 | 312 | 316 | 42,000 | 3,160 |
| 2006-07-04 | 315 | 317 | 312 | 317 | 84,000 | 3,170 |
| 2006-07-03 | 315 | 317 | 310 | 315 | 110,000 | 3,150 |
| 2006-06-30 | 317 | 317 | 306 | 307 | 110,000 | 3,070 |
| 2006-06-29 | 305 | 306 | 300 | 302 | 77,000 | 3,020 |
| 2006-06-28 | 300 | 307 | 300 | 307 | 73,000 | 3,070 |
| 2006-06-27 | 309 | 310 | 301 | 309 | 100,000 | 3,090 |
| 2006-06-26 | 303 | 309 | 301 | 309 | 93,000 | 3,090 |
| 2006-06-23 | 311 | 311 | 305 | 307 | 48,000 | 3,070 |
| 2006-06-22 | 304 | 313 | 304 | 313 | 54,000 | 3,130 |
| 2006-06-21 | 309 | 309 | 299 | 305 | 69,000 | 3,050 |
| 2006-06-20 | 315 | 315 | 307 | 311 | 96,000 | 3,110 |
| 2006-06-19 | 315 | 316 | 308 | 316 | 76,000 | 3,160 |
| 2006-06-16 | 311 | 314 | 308 | 314 | 111,000 | 3,140 |
| 2006-06-15 | 309 | 312 | 301 | 305 | 132,000 | 3,050 |
| 2006-06-14 | 293 | 303 | 288 | 301 | 215,000 | 3,010 |
| 2006-06-13 | 290 | 314 | 289 | 301 | 752,000 | 3,010 |
| 2006-06-12 | 270 | 295 | 270 | 295 | 192,000 | 2,950 |
| 2006-06-09 | 267 | 278 | 260 | 276 | 487,000 | 2,760 |
| 2006-06-08 | 295 | 295 | 271 | 277 | 611,000 | 2,770 |
| 2006-06-07 | 301 | 305 | 298 | 301 | 191,000 | 3,010 |
| 2006-06-06 | 298 | 311 | 295 | 306 | 273,000 | 3,060 |
| 2006-06-05 | 315 | 316 | 303 | 307 | 139,000 | 3,070 |
| 2006-06-02 | 311 | 313 | 292 | 313 | 308,000 | 3,130 |
| 2006-06-01 | 308 | 313 | 305 | 306 | 149,000 | 3,060 |
| 2006-05-31 | 317 | 322 | 305 | 305 | 155,000 | 3,050 |
| 2006-05-30 | 331 | 331 | 326 | 327 | 35,000 | 3,270 |
| 2006-05-29 | 333 | 336 | 327 | 328 | 118,000 | 3,280 |
| 2006-05-26 | 326 | 328 | 325 | 326 | 62,000 | 3,260 |
| 2006-05-25 | 326 | 328 | 325 | 326 | 98,000 | 3,260 |
| 2006-05-24 | 326 | 331 | 325 | 325 | 74,000 | 3,250 |
| 2006-05-23 | 333 | 337 | 325 | 326 | 132,000 | 3,260 |
| 2006-05-22 | 339 | 345 | 333 | 333 | 396,000 | 3,330 |
| 2006-05-19 | 331 | 342 | 331 | 338 | 183,000 | 3,380 |
| 2006-05-18 | 341 | 341 | 330 | 337 | 167,000 | 3,370 |
| 2006-05-17 | 352 | 355 | 325 | 345 | 319,000 | 3,450 |
| 2006-05-16 | 363 | 366 | 355 | 355 | 116,000 | 3,550 |
| 2006-05-15 | 363 | 370 | 361 | 364 | 130,000 | 3,640 |
| 2006-05-12 | 367 | 374 | 356 | 364 | 707,000 | 3,640 |
| 2006-05-11 | 371 | 372 | 369 | 369 | 49,000 | 3,690 |
| 2006-05-10 | 373 | 374 | 370 | 371 | 87,000 | 3,710 |
| 2006-05-09 | 381 | 381 | 374 | 375 | 65,000 | 3,750 |
| 2006-05-08 | 382 | 383 | 379 | 381 | 90,000 | 3,810 |
| 2006-05-02 | 375 | 375 | 365 | 373 | 97,000 | 3,730 |
| 2006-05-01 | 378 | 378 | 372 | 373 | 120,000 | 3,730 |
| 2006-04-28 | 379 | 380 | 373 | 380 | 71,000 | 3,800 |
| 2006-04-27 | 376 | 380 | 375 | 377 | 127,000 | 3,770 |
| 2006-04-26 | 373 | 386 | 373 | 381 | 133,000 | 3,810 |
| 2006-04-25 | 368 | 376 | 366 | 375 | 126,000 | 3,750 |
| 2006-04-24 | 377 | 379 | 364 | 367 | 223,000 | 3,670 |
| 2006-04-21 | 380 | 385 | 375 | 385 | 169,000 | 3,850 |
| 2006-04-20 | 388 | 388 | 380 | 383 | 183,000 | 3,830 |
| 2006-04-19 | 392 | 394 | 388 | 388 | 126,000 | 3,880 |
| 2006-04-18 | 387 | 391 | 382 | 391 | 178,000 | 3,910 |
| 2006-04-17 | 401 | 401 | 390 | 393 | 175,000 | 3,930 |
| 2006-04-14 | 401 | 401 | 397 | 399 | 97,000 | 3,990 |
| 2006-04-13 | 399 | 401 | 397 | 398 | 158,000 | 3,980 |
| 2006-04-12 | 401 | 402 | 398 | 398 | 201,000 | 3,980 |
| 2006-04-11 | 404 | 404 | 401 | 402 | 125,000 | 4,020 |
| 2006-04-10 | 406 | 406 | 403 | 404 | 135,000 | 4,040 |
| 2006-04-07 | 406 | 406 | 403 | 404 | 100,000 | 4,040 |
| 2006-04-06 | 403 | 407 | 403 | 405 | 149,000 | 4,050 |
| 2006-04-05 | 409 | 410 | 401 | 402 | 238,000 | 4,020 |
| 2006-04-04 | 405 | 408 | 403 | 408 | 274,000 | 4,080 |
| 2006-04-03 | 405 | 405 | 399 | 399 | 547,000 | 3,990 |
| 2006-03-31 | 409 | 410 | 404 | 404 | 143,000 | 4,040 |
| 2006-03-30 | 411 | 411 | 408 | 410 | 109,000 | 4,100 |
| 2006-03-29 | 410 | 411 | 407 | 408 | 118,000 | 4,080 |
| 2006-03-28 | 404 | 409 | 400 | 409 | 433,000 | 4,090 |
| 2006-03-27 | 426 | 426 | 420 | 423 | 304,000 | 4,230 |
| 2006-03-24 | 422 | 424 | 419 | 422 | 245,000 | 4,220 |
| 2006-03-23 | 427 | 427 | 423 | 424 | 157,000 | 4,240 |
| 2006-03-22 | 429 | 429 | 423 | 427 | 146,000 | 4,270 |
| 2006-03-20 | 429 | 429 | 422 | 427 | 134,000 | 4,270 |
| 2006-03-17 | 421 | 425 | 420 | 425 | 98,000 | 4,250 |
| 2006-03-16 | 427 | 430 | 420 | 420 | 122,000 | 4,200 |
| 2006-03-15 | 430 | 431 | 426 | 427 | 126,000 | 4,270 |
| 2006-03-14 | 431 | 431 | 426 | 429 | 125,000 | 4,290 |
| 2006-03-13 | 429 | 431 | 427 | 431 | 146,000 | 4,310 |
| 2006-03-10 | 420 | 426 | 410 | 417 | 237,000 | 4,170 |
| 2006-03-09 | 400 | 416 | 400 | 415 | 111,000 | 4,150 |
| 2006-03-08 | 402 | 403 | 398 | 399 | 128,000 | 3,990 |
| 2006-03-07 | 403 | 405 | 397 | 404 | 97,000 | 4,040 |
| 2006-03-06 | 410 | 410 | 399 | 403 | 185,000 | 4,030 |
| 2006-03-03 | 408 | 417 | 402 | 412 | 182,000 | 4,120 |
| 2006-03-02 | 425 | 425 | 409 | 410 | 154,000 | 4,100 |
| 2006-03-01 | 414 | 417 | 410 | 411 | 148,000 | 4,110 |
| 2006-02-28 | 424 | 430 | 418 | 419 | 156,000 | 4,190 |
| 2006-02-27 | 430 | 432 | 423 | 423 | 185,000 | 4,230 |
| 2006-02-24 | 416 | 423 | 415 | 420 | 223,000 | 4,200 |
| 2006-02-23 | 407 | 424 | 407 | 421 | 197,000 | 4,210 |
| 2006-02-22 | 406 | 412 | 401 | 404 | 198,000 | 4,040 |
| 2006-02-21 | 377 | 401 | 370 | 401 | 343,000 | 4,010 |
| 2006-02-20 | 392 | 393 | 382 | 382 | 361,000 | 3,820 |
| 2006-02-17 | 422 | 423 | 389 | 401 | 363,000 | 4,010 |
| 2006-02-16 | 426 | 428 | 415 | 420 | 258,000 | 4,200 |
| 2006-02-15 | 430 | 438 | 426 | 428 | 272,000 | 4,280 |
| 2006-02-14 | 420 | 424 | 402 | 419 | 329,000 | 4,190 |
| 2006-02-13 | 440 | 442 | 424 | 424 | 434,000 | 4,240 |
| 2006-02-10 | 457 | 460 | 436 | 447 | 548,000 | 4,470 |
| 2006-02-09 | 467 | 468 | 455 | 456 | 311,000 | 4,560 |
| 2006-02-08 | 467 | 467 | 455 | 458 | 334,000 | 4,580 |
| 2006-02-07 | 463 | 467 | 458 | 466 | 227,000 | 4,660 |
| 2006-02-06 | 458 | 462 | 457 | 462 | 315,000 | 4,620 |
| 2006-02-03 | 467 | 468 | 460 | 462 | 400,000 | 4,620 |
| 2006-02-02 | 478 | 480 | 465 | 467 | 762,000 | 4,670 |
| 2006-02-01 | 482 | 490 | 479 | 480 | 2,069,000 | 4,800 |
| 2006-01-31 | 456 | 500 | 446 | 498 | 2,522,000 | 4,980 |
| 2006-01-30 | 447 | 458 | 447 | 451 | 489,000 | 4,510 |
| 2006-01-27 | 443 | 448 | 439 | 442 | 208,000 | 4,420 |
| 2006-01-26 | 436 | 442 | 434 | 438 | 263,000 | 4,380 |
| 2006-01-25 | 433 | 439 | 432 | 432 | 163,000 | 4,320 |
| 2006-01-24 | 412 | 434 | 411 | 431 | 378,000 | 4,310 |
| 2006-01-23 | 413 | 422 | 405 | 410 | 241,000 | 4,100 |
| 2006-01-20 | 444 | 444 | 415 | 423 | 258,000 | 4,230 |
| 2006-01-19 | 398 | 427 | 398 | 424 | 373,000 | 4,240 |
| 2006-01-18 | 429 | 429 | 389 | 413 | 538,000 | 4,130 |
| 2006-01-17 | 460 | 460 | 430 | 434 | 368,000 | 4,340 |
| 2006-01-16 | 455 | 464 | 455 | 463 | 337,000 | 4,630 |
| 2006-01-13 | 452 | 458 | 452 | 455 | 249,000 | 4,550 |
| 2006-01-12 | 456 | 462 | 452 | 457 | 276,000 | 4,570 |
| 2006-01-11 | 462 | 462 | 446 | 458 | 332,000 | 4,580 |
| 2006-01-10 | 459 | 464 | 455 | 461 | 450,000 | 4,610 |
| 2006-01-06 | 446 | 455 | 446 | 449 | 278,000 | 4,490 |
| 2006-01-05 | 454 | 455 | 443 | 446 | 465,000 | 4,460 |
| 2006-01-04 | 458 | 460 | 447 | 450 | 110,000 | 4,500 |
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
