1866 北野建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 211 | 211 | 208 | 208 | 34,000 | 2,080 |
| 2007-12-27 | 213 | 213 | 211 | 213 | 42,000 | 2,130 |
| 2007-12-26 | 206 | 210 | 206 | 209 | 42,000 | 2,090 |
| 2007-12-25 | 206 | 208 | 205 | 206 | 76,000 | 2,060 |
| 2007-12-21 | 207 | 208 | 205 | 208 | 91,000 | 2,080 |
| 2007-12-20 | 208 | 209 | 206 | 206 | 75,000 | 2,060 |
| 2007-12-19 | 210 | 211 | 208 | 210 | 70,000 | 2,100 |
| 2007-12-18 | 208 | 212 | 208 | 212 | 40,000 | 2,120 |
| 2007-12-17 | 218 | 218 | 207 | 208 | 63,000 | 2,080 |
| 2007-12-14 | 217 | 218 | 215 | 218 | 99,000 | 2,180 |
| 2007-12-13 | 223 | 224 | 220 | 222 | 34,000 | 2,220 |
| 2007-12-12 | 228 | 228 | 223 | 226 | 26,000 | 2,260 |
| 2007-12-11 | 224 | 228 | 224 | 227 | 30,000 | 2,270 |
| 2007-12-10 | 226 | 227 | 222 | 224 | 55,000 | 2,240 |
| 2007-12-07 | 230 | 232 | 227 | 227 | 85,000 | 2,270 |
| 2007-12-06 | 230 | 230 | 225 | 228 | 37,000 | 2,280 |
| 2007-12-05 | 227 | 228 | 224 | 227 | 33,000 | 2,270 |
| 2007-12-04 | 231 | 231 | 225 | 227 | 50,000 | 2,270 |
| 2007-12-03 | 226 | 231 | 226 | 229 | 30,000 | 2,290 |
| 2007-11-30 | 217 | 232 | 217 | 226 | 93,000 | 2,260 |
| 2007-11-29 | 221 | 224 | 220 | 222 | 94,000 | 2,220 |
| 2007-11-28 | 215 | 220 | 215 | 220 | 31,000 | 2,200 |
| 2007-11-27 | 215 | 221 | 212 | 220 | 72,000 | 2,200 |
| 2007-11-26 | 205 | 217 | 205 | 217 | 73,000 | 2,170 |
| 2007-11-22 | 205 | 210 | 204 | 209 | 86,000 | 2,090 |
| 2007-11-21 | 218 | 223 | 210 | 210 | 79,000 | 2,100 |
| 2007-11-20 | 204 | 215 | 204 | 215 | 108,000 | 2,150 |
| 2007-11-19 | 235 | 235 | 218 | 224 | 90,000 | 2,240 |
| 2007-11-16 | 227 | 230 | 224 | 225 | 146,000 | 2,250 |
| 2007-11-15 | 223 | 228 | 223 | 227 | 100,000 | 2,270 |
| 2007-11-14 | 229 | 240 | 227 | 231 | 85,000 | 2,310 |
| 2007-11-13 | 230 | 231 | 222 | 226 | 368,000 | 2,260 |
| 2007-11-12 | 231 | 231 | 228 | 229 | 73,000 | 2,290 |
| 2007-11-09 | 242 | 244 | 232 | 237 | 94,000 | 2,370 |
| 2007-11-08 | 237 | 244 | 237 | 237 | 47,000 | 2,370 |
| 2007-11-07 | 255 | 255 | 247 | 247 | 36,000 | 2,470 |
| 2007-11-06 | 250 | 256 | 250 | 255 | 20,000 | 2,550 |
| 2007-11-05 | 254 | 255 | 249 | 249 | 29,000 | 2,490 |
| 2007-11-02 | 256 | 257 | 253 | 257 | 31,000 | 2,570 |
| 2007-11-01 | 256 | 260 | 255 | 259 | 30,000 | 2,590 |
| 2007-10-31 | 254 | 254 | 250 | 252 | 18,000 | 2,520 |
| 2007-10-30 | 243 | 255 | 243 | 254 | 83,000 | 2,540 |
| 2007-10-29 | 246 | 247 | 241 | 246 | 72,000 | 2,460 |
| 2007-10-26 | 243 | 243 | 238 | 241 | 17,000 | 2,410 |
| 2007-10-25 | 242 | 242 | 236 | 240 | 67,000 | 2,400 |
| 2007-10-24 | 245 | 246 | 242 | 243 | 40,000 | 2,430 |
| 2007-10-23 | 241 | 247 | 240 | 246 | 46,000 | 2,460 |
| 2007-10-22 | 240 | 247 | 238 | 246 | 61,000 | 2,460 |
| 2007-10-19 | 248 | 252 | 248 | 248 | 75,000 | 2,480 |
| 2007-10-18 | 248 | 252 | 248 | 251 | 39,000 | 2,510 |
| 2007-10-17 | 251 | 252 | 248 | 249 | 62,000 | 2,490 |
| 2007-10-16 | 264 | 264 | 258 | 258 | 46,000 | 2,580 |
| 2007-10-15 | 263 | 266 | 261 | 261 | 69,000 | 2,610 |
| 2007-10-12 | 263 | 265 | 258 | 258 | 53,000 | 2,580 |
| 2007-10-11 | 256 | 265 | 256 | 262 | 90,000 | 2,620 |
| 2007-10-10 | 257 | 257 | 255 | 256 | 61,000 | 2,560 |
| 2007-10-09 | 257 | 259 | 253 | 258 | 89,000 | 2,580 |
| 2007-10-05 | 259 | 259 | 255 | 257 | 72,000 | 2,570 |
| 2007-10-04 | 246 | 254 | 246 | 254 | 107,000 | 2,540 |
| 2007-10-03 | 247 | 250 | 247 | 249 | 58,000 | 2,490 |
| 2007-10-02 | 244 | 249 | 244 | 246 | 62,000 | 2,460 |
| 2007-10-01 | 247 | 247 | 244 | 244 | 42,000 | 2,440 |
| 2007-09-28 | 250 | 250 | 243 | 247 | 57,000 | 2,470 |
| 2007-09-27 | 244 | 249 | 241 | 247 | 101,000 | 2,470 |
| 2007-09-26 | 236 | 239 | 234 | 239 | 70,000 | 2,390 |
| 2007-09-25 | 238 | 238 | 230 | 232 | 64,000 | 2,320 |
| 2007-09-21 | 232 | 233 | 228 | 233 | 77,000 | 2,330 |
| 2007-09-20 | 248 | 248 | 235 | 237 | 73,000 | 2,370 |
| 2007-09-19 | 232 | 240 | 230 | 240 | 136,000 | 2,400 |
| 2007-09-18 | 236 | 236 | 228 | 229 | 137,000 | 2,290 |
| 2007-09-14 | 231 | 238 | 226 | 235 | 270,000 | 2,350 |
| 2007-09-13 | 246 | 246 | 233 | 235 | 171,000 | 2,350 |
| 2007-09-12 | 248 | 249 | 244 | 245 | 124,000 | 2,450 |
| 2007-09-11 | 245 | 248 | 242 | 248 | 108,000 | 2,480 |
| 2007-09-10 | 249 | 250 | 245 | 245 | 201,000 | 2,450 |
| 2007-09-07 | 252 | 254 | 249 | 252 | 140,000 | 2,520 |
| 2007-09-06 | 256 | 258 | 249 | 253 | 139,000 | 2,530 |
| 2007-09-05 | 268 | 268 | 256 | 256 | 277,000 | 2,560 |
| 2007-09-04 | 270 | 270 | 266 | 268 | 147,000 | 2,680 |
| 2007-09-03 | 278 | 280 | 269 | 271 | 256,000 | 2,710 |
| 2007-08-31 | 270 | 274 | 265 | 273 | 366,000 | 2,730 |
| 2007-08-30 | 290 | 295 | 266 | 266 | 805,000 | 2,660 |
| 2007-08-29 | 286 | 293 | 275 | 284 | 2,112,000 | 2,840 |
| 2007-08-28 | 265 | 302 | 265 | 298 | 7,416,000 | 2,980 |
| 2007-08-27 | 263 | 265 | 262 | 265 | 110,000 | 2,650 |
| 2007-08-24 | 256 | 260 | 255 | 258 | 67,000 | 2,580 |
| 2007-08-23 | 261 | 262 | 258 | 260 | 124,000 | 2,600 |
| 2007-08-22 | 251 | 257 | 250 | 256 | 93,000 | 2,560 |
| 2007-08-21 | 251 | 258 | 247 | 254 | 122,000 | 2,540 |
| 2007-08-20 | 256 | 256 | 245 | 246 | 219,000 | 2,460 |
| 2007-08-17 | 259 | 260 | 248 | 252 | 277,000 | 2,520 |
| 2007-08-16 | 265 | 277 | 253 | 263 | 398,000 | 2,630 |
| 2007-08-15 | 269 | 272 | 266 | 267 | 119,000 | 2,670 |
| 2007-08-14 | 273 | 275 | 268 | 274 | 192,000 | 2,740 |
| 2007-08-13 | 263 | 280 | 263 | 273 | 277,000 | 2,730 |
| 2007-08-10 | 279 | 283 | 270 | 273 | 223,000 | 2,730 |
| 2007-08-09 | 284 | 297 | 266 | 278 | 957,000 | 2,780 |
| 2007-08-08 | 277 | 292 | 266 | 275 | 249,000 | 2,750 |
| 2007-08-07 | 284 | 291 | 275 | 278 | 205,000 | 2,780 |
| 2007-08-06 | 282 | 289 | 282 | 289 | 62,000 | 2,890 |
| 2007-08-03 | 285 | 289 | 282 | 283 | 167,000 | 2,830 |
| 2007-08-02 | 293 | 306 | 284 | 286 | 661,000 | 2,860 |
| 2007-08-01 | 290 | 295 | 288 | 291 | 163,000 | 2,910 |
| 2007-07-31 | 299 | 300 | 288 | 296 | 205,000 | 2,960 |
| 2007-07-30 | 293 | 300 | 288 | 294 | 290,000 | 2,940 |
| 2007-07-27 | 296 | 306 | 296 | 300 | 622,000 | 3,000 |
| 2007-07-26 | 319 | 323 | 312 | 316 | 251,000 | 3,160 |
| 2007-07-25 | 319 | 323 | 315 | 319 | 177,000 | 3,190 |
| 2007-07-24 | 325 | 332 | 317 | 319 | 325,000 | 3,190 |
| 2007-07-23 | 319 | 332 | 315 | 322 | 632,000 | 3,220 |
| 2007-07-20 | 333 | 363 | 321 | 321 | 2,128,000 | 3,210 |
| 2007-07-19 | 337 | 344 | 322 | 328 | 1,275,000 | 3,280 |
| 2007-07-18 | 358 | 365 | 338 | 347 | 3,585,000 | 3,470 |
| 2007-07-17 | 382 | 415 | 375 | 408 | 6,357,000 | 4,080 |
| 2007-07-13 | 320 | 343 | 304 | 337 | 7,948,000 | 3,370 |
| 2007-07-12 | 262 | 337 | 262 | 324 | 9,639,000 | 3,240 |
| 2007-07-11 | 260 | 260 | 255 | 257 | 66,000 | 2,570 |
| 2007-07-10 | 259 | 260 | 256 | 260 | 98,000 | 2,600 |
| 2007-07-09 | 257 | 262 | 257 | 259 | 30,000 | 2,590 |
| 2007-07-06 | 258 | 259 | 258 | 259 | 18,000 | 2,590 |
| 2007-07-05 | 261 | 262 | 260 | 261 | 65,000 | 2,610 |
| 2007-07-04 | 259 | 263 | 259 | 261 | 36,000 | 2,610 |
| 2007-07-03 | 258 | 262 | 258 | 261 | 48,000 | 2,610 |
| 2007-07-02 | 263 | 264 | 254 | 257 | 155,000 | 2,570 |
| 2007-06-29 | 262 | 262 | 255 | 258 | 86,000 | 2,580 |
| 2007-06-28 | 255 | 259 | 255 | 257 | 43,000 | 2,570 |
| 2007-06-27 | 260 | 261 | 251 | 251 | 66,000 | 2,510 |
| 2007-06-26 | 259 | 259 | 259 | 259 | 29,000 | 2,590 |
| 2007-06-25 | 259 | 262 | 259 | 261 | 33,000 | 2,610 |
| 2007-06-22 | 262 | 262 | 259 | 262 | 31,000 | 2,620 |
| 2007-06-21 | 259 | 262 | 259 | 261 | 60,000 | 2,610 |
| 2007-06-20 | 260 | 263 | 260 | 263 | 39,000 | 2,630 |
| 2007-06-19 | 264 | 264 | 260 | 262 | 36,000 | 2,620 |
| 2007-06-18 | 264 | 264 | 255 | 264 | 58,000 | 2,640 |
| 2007-06-15 | 264 | 264 | 262 | 264 | 15,000 | 2,640 |
| 2007-06-14 | 264 | 265 | 261 | 263 | 48,000 | 2,630 |
| 2007-06-13 | 260 | 262 | 260 | 262 | 73,000 | 2,620 |
| 2007-06-12 | 261 | 263 | 260 | 260 | 50,000 | 2,600 |
| 2007-06-11 | 265 | 269 | 263 | 265 | 55,000 | 2,650 |
| 2007-06-08 | 263 | 265 | 259 | 261 | 179,000 | 2,610 |
| 2007-06-07 | 254 | 261 | 254 | 260 | 79,000 | 2,600 |
| 2007-06-06 | 251 | 255 | 251 | 254 | 71,000 | 2,540 |
| 2007-06-05 | 255 | 255 | 252 | 252 | 55,000 | 2,520 |
| 2007-06-04 | 254 | 258 | 252 | 256 | 91,000 | 2,560 |
| 2007-06-01 | 250 | 251 | 250 | 251 | 29,000 | 2,510 |
| 2007-05-31 | 245 | 250 | 245 | 250 | 49,000 | 2,500 |
| 2007-05-30 | 248 | 250 | 247 | 247 | 19,000 | 2,470 |
| 2007-05-29 | 250 | 250 | 248 | 248 | 24,000 | 2,480 |
| 2007-05-28 | 250 | 250 | 248 | 249 | 26,000 | 2,490 |
| 2007-05-25 | 252 | 252 | 248 | 248 | 37,000 | 2,480 |
| 2007-05-24 | 250 | 252 | 250 | 252 | 16,000 | 2,520 |
| 2007-05-23 | 254 | 255 | 252 | 254 | 52,000 | 2,540 |
| 2007-05-22 | 249 | 253 | 249 | 253 | 31,000 | 2,530 |
| 2007-05-21 | 242 | 249 | 241 | 249 | 53,000 | 2,490 |
| 2007-05-18 | 249 | 250 | 247 | 247 | 49,000 | 2,470 |
| 2007-05-17 | 248 | 253 | 248 | 249 | 42,000 | 2,490 |
| 2007-05-16 | 260 | 260 | 245 | 251 | 200,000 | 2,510 |
| 2007-05-15 | 263 | 266 | 260 | 260 | 44,000 | 2,600 |
| 2007-05-14 | 268 | 268 | 261 | 263 | 94,000 | 2,630 |
| 2007-05-11 | 270 | 270 | 266 | 266 | 66,000 | 2,660 |
| 2007-05-10 | 274 | 277 | 270 | 273 | 51,000 | 2,730 |
| 2007-05-09 | 275 | 281 | 275 | 276 | 47,000 | 2,760 |
| 2007-05-08 | 275 | 278 | 275 | 276 | 39,000 | 2,760 |
| 2007-05-07 | 269 | 280 | 267 | 279 | 175,000 | 2,790 |
| 2007-05-02 | 266 | 266 | 265 | 266 | 21,000 | 2,660 |
| 2007-05-01 | 270 | 270 | 267 | 267 | 39,000 | 2,670 |
| 2007-04-27 | 272 | 273 | 269 | 270 | 39,000 | 2,700 |
| 2007-04-26 | 262 | 270 | 262 | 270 | 99,000 | 2,700 |
| 2007-04-25 | 258 | 262 | 258 | 260 | 71,000 | 2,600 |
| 2007-04-24 | 259 | 260 | 257 | 260 | 43,000 | 2,600 |
| 2007-04-23 | 265 | 265 | 259 | 259 | 51,000 | 2,590 |
| 2007-04-20 | 262 | 263 | 262 | 263 | 31,000 | 2,630 |
| 2007-04-19 | 266 | 266 | 262 | 262 | 40,000 | 2,620 |
| 2007-04-18 | 264 | 266 | 264 | 265 | 45,000 | 2,650 |
| 2007-04-17 | 266 | 266 | 263 | 263 | 73,000 | 2,630 |
| 2007-04-16 | 263 | 265 | 263 | 264 | 82,000 | 2,640 |
| 2007-04-13 | 267 | 268 | 263 | 263 | 72,000 | 2,630 |
| 2007-04-12 | 271 | 271 | 265 | 269 | 91,000 | 2,690 |
| 2007-04-11 | 273 | 276 | 273 | 273 | 47,000 | 2,730 |
| 2007-04-10 | 277 | 277 | 273 | 273 | 51,000 | 2,730 |
| 2007-04-09 | 275 | 276 | 274 | 276 | 51,000 | 2,760 |
| 2007-04-06 | 275 | 276 | 272 | 272 | 42,000 | 2,720 |
| 2007-04-05 | 274 | 277 | 273 | 275 | 36,000 | 2,750 |
| 2007-04-04 | 273 | 276 | 273 | 275 | 45,000 | 2,750 |
| 2007-04-03 | 274 | 277 | 272 | 273 | 53,000 | 2,730 |
| 2007-04-02 | 279 | 279 | 272 | 272 | 96,000 | 2,720 |
| 2007-03-30 | 274 | 276 | 270 | 275 | 98,000 | 2,750 |
| 2007-03-29 | 270 | 273 | 266 | 269 | 103,000 | 2,690 |
| 2007-03-28 | 277 | 277 | 269 | 273 | 90,000 | 2,730 |
| 2007-03-27 | 280 | 280 | 276 | 277 | 120,000 | 2,770 |
| 2007-03-26 | 287 | 289 | 283 | 286 | 318,000 | 2,860 |
| 2007-03-23 | 285 | 285 | 280 | 283 | 205,000 | 2,830 |
| 2007-03-22 | 285 | 288 | 282 | 283 | 229,000 | 2,830 |
| 2007-03-20 | 290 | 290 | 283 | 283 | 232,000 | 2,830 |
| 2007-03-19 | 284 | 287 | 284 | 285 | 127,000 | 2,850 |
| 2007-03-16 | 283 | 288 | 283 | 285 | 166,000 | 2,850 |
| 2007-03-15 | 288 | 292 | 285 | 287 | 159,000 | 2,870 |
| 2007-03-14 | 281 | 288 | 281 | 285 | 135,000 | 2,850 |
| 2007-03-13 | 300 | 300 | 295 | 296 | 68,000 | 2,960 |
| 2007-03-12 | 300 | 300 | 297 | 298 | 61,000 | 2,980 |
| 2007-03-09 | 299 | 300 | 297 | 298 | 134,000 | 2,980 |
| 2007-03-08 | 290 | 302 | 289 | 299 | 103,000 | 2,990 |
| 2007-03-07 | 297 | 299 | 291 | 293 | 77,000 | 2,930 |
| 2007-03-06 | 284 | 295 | 284 | 295 | 80,000 | 2,950 |
| 2007-03-05 | 291 | 293 | 285 | 285 | 125,000 | 2,850 |
| 2007-03-02 | 296 | 301 | 296 | 296 | 63,000 | 2,960 |
| 2007-03-01 | 300 | 300 | 294 | 295 | 135,000 | 2,950 |
| 2007-02-28 | 286 | 297 | 285 | 295 | 163,000 | 2,950 |
| 2007-02-27 | 306 | 306 | 301 | 302 | 52,000 | 3,020 |
| 2007-02-26 | 304 | 305 | 303 | 304 | 68,000 | 3,040 |
| 2007-02-23 | 297 | 304 | 297 | 304 | 135,000 | 3,040 |
| 2007-02-22 | 289 | 296 | 286 | 296 | 125,000 | 2,960 |
| 2007-02-21 | 287 | 290 | 287 | 289 | 40,000 | 2,890 |
| 2007-02-20 | 289 | 289 | 286 | 288 | 41,000 | 2,880 |
| 2007-02-19 | 289 | 290 | 285 | 288 | 100,000 | 2,880 |
| 2007-02-16 | 290 | 290 | 288 | 289 | 28,000 | 2,890 |
| 2007-02-15 | 288 | 289 | 287 | 288 | 68,000 | 2,880 |
| 2007-02-14 | 285 | 287 | 284 | 286 | 87,000 | 2,860 |
| 2007-02-13 | 285 | 286 | 283 | 283 | 63,000 | 2,830 |
| 2007-02-09 | 283 | 285 | 281 | 285 | 91,000 | 2,850 |
| 2007-02-08 | 285 | 285 | 282 | 282 | 60,000 | 2,820 |
| 2007-02-07 | 281 | 286 | 281 | 284 | 77,000 | 2,840 |
| 2007-02-06 | 282 | 286 | 282 | 285 | 31,000 | 2,850 |
| 2007-02-05 | 286 | 286 | 284 | 285 | 36,000 | 2,850 |
| 2007-02-02 | 286 | 286 | 283 | 285 | 65,000 | 2,850 |
| 2007-02-01 | 283 | 286 | 283 | 286 | 54,000 | 2,860 |
| 2007-01-31 | 286 | 286 | 281 | 282 | 34,000 | 2,820 |
| 2007-01-30 | 286 | 287 | 284 | 285 | 57,000 | 2,850 |
| 2007-01-29 | 283 | 285 | 280 | 285 | 106,000 | 2,850 |
| 2007-01-26 | 283 | 284 | 282 | 284 | 36,000 | 2,840 |
| 2007-01-25 | 288 | 288 | 283 | 283 | 49,000 | 2,830 |
| 2007-01-24 | 288 | 289 | 285 | 286 | 69,000 | 2,860 |
| 2007-01-23 | 286 | 288 | 283 | 286 | 51,000 | 2,860 |
| 2007-01-22 | 284 | 286 | 282 | 285 | 75,000 | 2,850 |
| 2007-01-19 | 281 | 282 | 281 | 281 | 79,000 | 2,810 |
| 2007-01-18 | 279 | 282 | 278 | 278 | 80,000 | 2,780 |
| 2007-01-17 | 274 | 279 | 274 | 278 | 101,000 | 2,780 |
| 2007-01-16 | 273 | 276 | 273 | 276 | 77,000 | 2,760 |
| 2007-01-15 | 270 | 274 | 270 | 273 | 121,000 | 2,730 |
| 2007-01-12 | 266 | 270 | 266 | 269 | 90,000 | 2,690 |
| 2007-01-11 | 264 | 268 | 264 | 265 | 109,000 | 2,650 |
| 2007-01-10 | 265 | 267 | 264 | 264 | 69,000 | 2,640 |
| 2007-01-09 | 265 | 267 | 263 | 265 | 145,000 | 2,650 |
| 2007-01-05 | 271 | 271 | 267 | 268 | 79,000 | 2,680 |
| 2007-01-04 | 267 | 271 | 267 | 271 | 89,000 | 2,710 |
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
