1866 北野建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 208 | 212 | 207 | 212 | 29,000 | 2,120 |
| 2008-12-29 | 207 | 209 | 207 | 208 | 50,000 | 2,080 |
| 2008-12-26 | 213 | 213 | 207 | 208 | 42,000 | 2,080 |
| 2008-12-25 | 216 | 218 | 213 | 213 | 22,000 | 2,130 |
| 2008-12-24 | 217 | 220 | 217 | 219 | 36,000 | 2,190 |
| 2008-12-22 | 224 | 225 | 216 | 218 | 59,000 | 2,180 |
| 2008-12-19 | 226 | 227 | 225 | 225 | 31,000 | 2,250 |
| 2008-12-18 | 234 | 235 | 226 | 226 | 74,000 | 2,260 |
| 2008-12-17 | 235 | 235 | 227 | 234 | 22,000 | 2,340 |
| 2008-12-16 | 235 | 235 | 230 | 233 | 21,000 | 2,330 |
| 2008-12-15 | 234 | 237 | 233 | 233 | 55,000 | 2,330 |
| 2008-12-12 | 236 | 236 | 228 | 233 | 102,000 | 2,330 |
| 2008-12-11 | 223 | 231 | 222 | 231 | 44,000 | 2,310 |
| 2008-12-10 | 220 | 225 | 218 | 224 | 76,000 | 2,240 |
| 2008-12-09 | 220 | 227 | 220 | 225 | 90,000 | 2,250 |
| 2008-12-08 | 245 | 245 | 222 | 222 | 124,000 | 2,220 |
| 2008-12-05 | 247 | 248 | 236 | 237 | 96,000 | 2,370 |
| 2008-12-04 | 245 | 249 | 245 | 249 | 145,000 | 2,490 |
| 2008-12-03 | 250 | 250 | 247 | 248 | 168,000 | 2,480 |
| 2008-12-02 | 240 | 251 | 240 | 250 | 437,000 | 2,500 |
| 2008-12-01 | 241 | 255 | 239 | 249 | 179,000 | 2,490 |
| 2008-11-28 | 237 | 247 | 232 | 242 | 426,000 | 2,420 |
| 2008-11-27 | 231 | 237 | 230 | 237 | 103,000 | 2,370 |
| 2008-11-26 | 226 | 231 | 226 | 231 | 76,000 | 2,310 |
| 2008-11-25 | 228 | 230 | 221 | 226 | 124,000 | 2,260 |
| 2008-11-21 | 218 | 225 | 217 | 225 | 114,000 | 2,250 |
| 2008-11-20 | 221 | 221 | 216 | 219 | 68,000 | 2,190 |
| 2008-11-19 | 220 | 224 | 218 | 221 | 105,000 | 2,210 |
| 2008-11-18 | 209 | 217 | 208 | 217 | 121,000 | 2,170 |
| 2008-11-17 | 201 | 206 | 198 | 206 | 51,000 | 2,060 |
| 2008-11-14 | 203 | 206 | 199 | 200 | 96,000 | 2,000 |
| 2008-11-13 | 201 | 203 | 198 | 201 | 110,000 | 2,010 |
| 2008-11-12 | 207 | 209 | 201 | 201 | 121,000 | 2,010 |
| 2008-11-11 | 213 | 213 | 205 | 206 | 143,000 | 2,060 |
| 2008-11-10 | 203 | 213 | 203 | 212 | 102,000 | 2,120 |
| 2008-11-07 | 196 | 207 | 196 | 207 | 77,000 | 2,070 |
| 2008-11-06 | 204 | 204 | 199 | 201 | 44,000 | 2,010 |
| 2008-11-05 | 200 | 207 | 195 | 207 | 211,000 | 2,070 |
| 2008-11-04 | 186 | 193 | 183 | 190 | 80,000 | 1,900 |
| 2008-10-31 | 187 | 190 | 186 | 187 | 122,000 | 1,870 |
| 2008-10-30 | 185 | 187 | 176 | 187 | 109,000 | 1,870 |
| 2008-10-29 | 184 | 185 | 178 | 185 | 67,000 | 1,850 |
| 2008-10-28 | 163 | 180 | 161 | 180 | 98,000 | 1,800 |
| 2008-10-27 | 164 | 173 | 162 | 164 | 90,000 | 1,640 |
| 2008-10-24 | 169 | 175 | 168 | 174 | 69,000 | 1,740 |
| 2008-10-23 | 181 | 184 | 170 | 184 | 73,000 | 1,840 |
| 2008-10-22 | 180 | 186 | 180 | 184 | 63,000 | 1,840 |
| 2008-10-21 | 188 | 190 | 183 | 185 | 62,000 | 1,850 |
| 2008-10-20 | 180 | 188 | 180 | 188 | 57,000 | 1,880 |
| 2008-10-17 | 181 | 185 | 181 | 185 | 59,000 | 1,850 |
| 2008-10-16 | 177 | 184 | 170 | 180 | 80,000 | 1,800 |
| 2008-10-15 | 182 | 185 | 177 | 185 | 63,000 | 1,850 |
| 2008-10-14 | 192 | 192 | 177 | 188 | 132,000 | 1,880 |
| 2008-10-10 | 151 | 151 | 136 | 147 | 92,000 | 1,470 |
| 2008-10-09 | 169 | 169 | 150 | 167 | 73,000 | 1,670 |
| 2008-10-08 | 173 | 174 | 168 | 168 | 80,000 | 1,680 |
| 2008-10-07 | 169 | 189 | 169 | 188 | 65,000 | 1,880 |
| 2008-10-06 | 200 | 200 | 194 | 200 | 88,000 | 2,000 |
| 2008-10-03 | 207 | 207 | 200 | 206 | 60,000 | 2,060 |
| 2008-10-02 | 217 | 217 | 205 | 206 | 29,000 | 2,060 |
| 2008-10-01 | 217 | 219 | 209 | 215 | 22,000 | 2,150 |
| 2008-09-30 | 208 | 213 | 203 | 213 | 41,000 | 2,130 |
| 2008-09-29 | 218 | 218 | 211 | 213 | 61,000 | 2,130 |
| 2008-09-26 | 217 | 217 | 211 | 213 | 78,000 | 2,130 |
| 2008-09-25 | 213 | 217 | 213 | 217 | 26,000 | 2,170 |
| 2008-09-24 | 213 | 218 | 211 | 218 | 94,000 | 2,180 |
| 2008-09-22 | 219 | 223 | 216 | 221 | 126,000 | 2,210 |
| 2008-09-19 | 212 | 218 | 212 | 218 | 67,000 | 2,180 |
| 2008-09-18 | 214 | 218 | 209 | 217 | 92,000 | 2,170 |
| 2008-09-17 | 211 | 215 | 206 | 215 | 75,000 | 2,150 |
| 2008-09-16 | 204 | 207 | 201 | 206 | 53,000 | 2,060 |
| 2008-09-12 | 205 | 220 | 203 | 219 | 155,000 | 2,190 |
| 2008-09-11 | 209 | 211 | 207 | 207 | 36,000 | 2,070 |
| 2008-09-10 | 207 | 210 | 207 | 208 | 53,000 | 2,080 |
| 2008-09-09 | 213 | 213 | 210 | 211 | 21,000 | 2,110 |
| 2008-09-08 | 206 | 221 | 206 | 209 | 66,000 | 2,090 |
| 2008-09-05 | 209 | 209 | 206 | 206 | 39,000 | 2,060 |
| 2008-09-04 | 207 | 214 | 207 | 210 | 38,000 | 2,100 |
| 2008-09-03 | 214 | 215 | 211 | 212 | 33,000 | 2,120 |
| 2008-09-02 | 219 | 219 | 209 | 210 | 72,000 | 2,100 |
| 2008-09-01 | 220 | 220 | 215 | 219 | 23,000 | 2,190 |
| 2008-08-29 | 220 | 223 | 219 | 223 | 52,000 | 2,230 |
| 2008-08-28 | 215 | 220 | 215 | 220 | 15,000 | 2,200 |
| 2008-08-27 | 220 | 220 | 217 | 220 | 12,000 | 2,200 |
| 2008-08-26 | 220 | 220 | 212 | 220 | 26,000 | 2,200 |
| 2008-08-25 | 222 | 227 | 221 | 227 | 74,000 | 2,270 |
| 2008-08-22 | 215 | 219 | 214 | 218 | 39,000 | 2,180 |
| 2008-08-21 | 218 | 218 | 216 | 218 | 23,000 | 2,180 |
| 2008-08-20 | 217 | 221 | 217 | 220 | 19,000 | 2,200 |
| 2008-08-19 | 221 | 221 | 214 | 217 | 36,000 | 2,170 |
| 2008-08-18 | 221 | 228 | 220 | 225 | 43,000 | 2,250 |
| 2008-08-15 | 216 | 221 | 213 | 221 | 52,000 | 2,210 |
| 2008-08-14 | 222 | 222 | 212 | 213 | 86,000 | 2,130 |
| 2008-08-13 | 228 | 229 | 224 | 227 | 96,000 | 2,270 |
| 2008-08-12 | 240 | 240 | 230 | 230 | 65,000 | 2,300 |
| 2008-08-11 | 228 | 240 | 228 | 240 | 111,000 | 2,400 |
| 2008-08-08 | 227 | 229 | 224 | 228 | 52,000 | 2,280 |
| 2008-08-07 | 234 | 234 | 225 | 228 | 54,000 | 2,280 |
| 2008-08-06 | 227 | 236 | 227 | 234 | 72,000 | 2,340 |
| 2008-08-05 | 233 | 238 | 230 | 230 | 86,000 | 2,300 |
| 2008-08-04 | 239 | 239 | 230 | 234 | 44,000 | 2,340 |
| 2008-08-01 | 238 | 242 | 238 | 240 | 14,000 | 2,400 |
| 2008-07-31 | 242 | 243 | 237 | 243 | 58,000 | 2,430 |
| 2008-07-30 | 239 | 243 | 237 | 243 | 50,000 | 2,430 |
| 2008-07-29 | 236 | 237 | 233 | 234 | 45,000 | 2,340 |
| 2008-07-28 | 243 | 243 | 238 | 241 | 23,000 | 2,410 |
| 2008-07-25 | 240 | 243 | 238 | 238 | 27,000 | 2,380 |
| 2008-07-24 | 238 | 243 | 232 | 243 | 58,000 | 2,430 |
| 2008-07-23 | 239 | 243 | 238 | 238 | 38,000 | 2,380 |
| 2008-07-22 | 238 | 238 | 230 | 238 | 38,000 | 2,380 |
| 2008-07-18 | 241 | 241 | 236 | 237 | 38,000 | 2,370 |
| 2008-07-17 | 234 | 241 | 234 | 240 | 26,000 | 2,400 |
| 2008-07-16 | 240 | 242 | 228 | 237 | 30,000 | 2,370 |
| 2008-07-15 | 238 | 242 | 238 | 242 | 59,000 | 2,420 |
| 2008-07-14 | 238 | 240 | 231 | 238 | 44,000 | 2,380 |
| 2008-07-11 | 239 | 240 | 236 | 238 | 36,000 | 2,380 |
| 2008-07-10 | 234 | 241 | 232 | 240 | 37,000 | 2,400 |
| 2008-07-09 | 239 | 240 | 238 | 239 | 57,000 | 2,390 |
| 2008-07-08 | 241 | 241 | 238 | 238 | 41,000 | 2,380 |
| 2008-07-07 | 243 | 243 | 235 | 241 | 126,000 | 2,410 |
| 2008-07-04 | 222 | 230 | 222 | 230 | 38,000 | 2,300 |
| 2008-07-03 | 223 | 226 | 222 | 226 | 26,000 | 2,260 |
| 2008-07-02 | 228 | 228 | 225 | 226 | 29,000 | 2,260 |
| 2008-07-01 | 232 | 236 | 230 | 231 | 19,000 | 2,310 |
| 2008-06-30 | 235 | 237 | 231 | 235 | 30,000 | 2,350 |
| 2008-06-27 | 231 | 231 | 223 | 230 | 22,000 | 2,300 |
| 2008-06-26 | 233 | 236 | 232 | 236 | 15,000 | 2,360 |
| 2008-06-25 | 237 | 237 | 224 | 232 | 74,000 | 2,320 |
| 2008-06-24 | 222 | 240 | 222 | 232 | 24,000 | 2,320 |
| 2008-06-23 | 221 | 227 | 220 | 225 | 45,000 | 2,250 |
| 2008-06-20 | 228 | 228 | 225 | 226 | 75,000 | 2,260 |
| 2008-06-19 | 239 | 239 | 233 | 233 | 38,000 | 2,330 |
| 2008-06-18 | 238 | 241 | 236 | 239 | 70,000 | 2,390 |
| 2008-06-17 | 238 | 238 | 235 | 236 | 21,000 | 2,360 |
| 2008-06-16 | 241 | 241 | 231 | 236 | 78,000 | 2,360 |
| 2008-06-13 | 228 | 231 | 222 | 230 | 129,000 | 2,300 |
| 2008-06-12 | 232 | 238 | 229 | 238 | 112,000 | 2,380 |
| 2008-06-11 | 234 | 237 | 234 | 237 | 55,000 | 2,370 |
| 2008-06-10 | 239 | 243 | 236 | 239 | 31,000 | 2,390 |
| 2008-06-09 | 233 | 240 | 233 | 238 | 28,000 | 2,380 |
| 2008-06-06 | 246 | 246 | 240 | 240 | 58,000 | 2,400 |
| 2008-06-05 | 242 | 246 | 242 | 246 | 22,000 | 2,460 |
| 2008-06-04 | 242 | 246 | 242 | 246 | 24,000 | 2,460 |
| 2008-06-03 | 241 | 242 | 238 | 241 | 50,000 | 2,410 |
| 2008-06-02 | 235 | 241 | 232 | 241 | 50,000 | 2,410 |
| 2008-05-30 | 243 | 245 | 239 | 245 | 40,000 | 2,450 |
| 2008-05-29 | 235 | 241 | 235 | 239 | 48,000 | 2,390 |
| 2008-05-28 | 239 | 239 | 235 | 237 | 53,000 | 2,370 |
| 2008-05-27 | 239 | 239 | 234 | 236 | 25,000 | 2,360 |
| 2008-05-26 | 237 | 242 | 233 | 237 | 57,000 | 2,370 |
| 2008-05-23 | 241 | 242 | 237 | 242 | 41,000 | 2,420 |
| 2008-05-22 | 237 | 242 | 237 | 241 | 21,000 | 2,410 |
| 2008-05-21 | 240 | 246 | 240 | 245 | 42,000 | 2,450 |
| 2008-05-20 | 245 | 246 | 245 | 245 | 35,000 | 2,450 |
| 2008-05-19 | 246 | 246 | 244 | 245 | 24,000 | 2,450 |
| 2008-05-16 | 245 | 245 | 244 | 245 | 44,000 | 2,450 |
| 2008-05-15 | 238 | 243 | 237 | 242 | 62,000 | 2,420 |
| 2008-05-14 | 237 | 237 | 232 | 236 | 61,000 | 2,360 |
| 2008-05-13 | 227 | 234 | 225 | 234 | 34,000 | 2,340 |
| 2008-05-12 | 224 | 230 | 224 | 230 | 30,000 | 2,300 |
| 2008-05-09 | 234 | 234 | 232 | 233 | 33,000 | 2,330 |
| 2008-05-08 | 233 | 234 | 233 | 233 | 18,000 | 2,330 |
| 2008-05-07 | 233 | 233 | 232 | 232 | 21,000 | 2,320 |
| 2008-05-02 | 229 | 230 | 227 | 229 | 31,000 | 2,290 |
| 2008-05-01 | 228 | 229 | 226 | 228 | 12,000 | 2,280 |
| 2008-04-30 | 228 | 229 | 225 | 226 | 38,000 | 2,260 |
| 2008-04-28 | 225 | 229 | 224 | 229 | 35,000 | 2,290 |
| 2008-04-25 | 219 | 225 | 219 | 225 | 40,000 | 2,250 |
| 2008-04-24 | 218 | 221 | 218 | 221 | 11,000 | 2,210 |
| 2008-04-23 | 219 | 221 | 215 | 221 | 20,000 | 2,210 |
| 2008-04-22 | 217 | 220 | 217 | 220 | 17,000 | 2,200 |
| 2008-04-21 | 221 | 222 | 218 | 222 | 25,000 | 2,220 |
| 2008-04-18 | 218 | 220 | 212 | 220 | 42,000 | 2,200 |
| 2008-04-17 | 218 | 219 | 215 | 218 | 28,000 | 2,180 |
| 2008-04-16 | 221 | 221 | 211 | 216 | 37,000 | 2,160 |
| 2008-04-15 | 220 | 221 | 217 | 221 | 13,000 | 2,210 |
| 2008-04-14 | 221 | 221 | 217 | 220 | 24,000 | 2,200 |
| 2008-04-11 | 220 | 222 | 216 | 222 | 37,000 | 2,220 |
| 2008-04-10 | 221 | 221 | 220 | 220 | 27,000 | 2,200 |
| 2008-04-09 | 226 | 226 | 221 | 223 | 24,000 | 2,230 |
| 2008-04-08 | 222 | 225 | 221 | 225 | 26,000 | 2,250 |
| 2008-04-07 | 224 | 225 | 221 | 224 | 19,000 | 2,240 |
| 2008-04-04 | 224 | 224 | 223 | 224 | 13,000 | 2,240 |
| 2008-04-03 | 228 | 228 | 224 | 228 | 30,000 | 2,280 |
| 2008-04-02 | 229 | 230 | 222 | 228 | 41,000 | 2,280 |
| 2008-04-01 | 224 | 226 | 221 | 226 | 34,000 | 2,260 |
| 2008-03-31 | 225 | 225 | 220 | 223 | 20,000 | 2,230 |
| 2008-03-28 | 218 | 227 | 218 | 227 | 50,000 | 2,270 |
| 2008-03-27 | 224 | 225 | 219 | 222 | 71,000 | 2,220 |
| 2008-03-26 | 218 | 224 | 218 | 224 | 48,000 | 2,240 |
| 2008-03-25 | 227 | 230 | 227 | 229 | 85,000 | 2,290 |
| 2008-03-24 | 223 | 228 | 223 | 227 | 91,000 | 2,270 |
| 2008-03-21 | 213 | 223 | 210 | 222 | 119,000 | 2,220 |
| 2008-03-19 | 209 | 219 | 209 | 218 | 69,000 | 2,180 |
| 2008-03-18 | 201 | 209 | 201 | 209 | 71,000 | 2,090 |
| 2008-03-17 | 203 | 203 | 194 | 201 | 81,000 | 2,010 |
| 2008-03-14 | 207 | 210 | 203 | 203 | 217,000 | 2,030 |
| 2008-03-13 | 217 | 221 | 211 | 212 | 102,000 | 2,120 |
| 2008-03-12 | 210 | 224 | 210 | 220 | 185,000 | 2,200 |
| 2008-03-11 | 204 | 209 | 201 | 209 | 50,000 | 2,090 |
| 2008-03-10 | 204 | 207 | 203 | 204 | 86,000 | 2,040 |
| 2008-03-07 | 209 | 210 | 207 | 207 | 38,000 | 2,070 |
| 2008-03-06 | 205 | 212 | 204 | 211 | 93,000 | 2,110 |
| 2008-03-05 | 201 | 209 | 201 | 202 | 232,000 | 2,020 |
| 2008-03-04 | 208 | 209 | 204 | 204 | 83,000 | 2,040 |
| 2008-03-03 | 207 | 207 | 198 | 206 | 68,000 | 2,060 |
| 2008-02-29 | 211 | 212 | 209 | 210 | 41,000 | 2,100 |
| 2008-02-28 | 216 | 218 | 213 | 215 | 27,000 | 2,150 |
| 2008-02-27 | 215 | 217 | 215 | 217 | 50,000 | 2,170 |
| 2008-02-26 | 212 | 214 | 212 | 213 | 42,000 | 2,130 |
| 2008-02-25 | 214 | 218 | 210 | 217 | 68,000 | 2,170 |
| 2008-02-22 | 203 | 212 | 203 | 212 | 51,000 | 2,120 |
| 2008-02-21 | 203 | 210 | 203 | 206 | 40,000 | 2,060 |
| 2008-02-20 | 212 | 212 | 203 | 203 | 65,000 | 2,030 |
| 2008-02-19 | 204 | 207 | 204 | 207 | 41,000 | 2,070 |
| 2008-02-18 | 201 | 205 | 201 | 203 | 42,000 | 2,030 |
| 2008-02-15 | 195 | 202 | 192 | 202 | 64,000 | 2,020 |
| 2008-02-14 | 197 | 202 | 197 | 200 | 36,000 | 2,000 |
| 2008-02-13 | 195 | 200 | 195 | 197 | 61,000 | 1,970 |
| 2008-02-12 | 203 | 203 | 192 | 200 | 35,000 | 2,000 |
| 2008-02-08 | 206 | 216 | 206 | 207 | 58,000 | 2,070 |
| 2008-02-07 | 206 | 206 | 200 | 206 | 44,000 | 2,060 |
| 2008-02-06 | 203 | 209 | 203 | 206 | 49,000 | 2,060 |
| 2008-02-05 | 221 | 221 | 216 | 216 | 50,000 | 2,160 |
| 2008-02-04 | 218 | 221 | 216 | 220 | 44,000 | 2,200 |
| 2008-02-01 | 209 | 221 | 209 | 213 | 45,000 | 2,130 |
| 2008-01-31 | 199 | 207 | 198 | 207 | 119,000 | 2,070 |
| 2008-01-30 | 198 | 203 | 198 | 200 | 120,000 | 2,000 |
| 2008-01-29 | 196 | 199 | 191 | 193 | 50,000 | 1,930 |
| 2008-01-28 | 190 | 197 | 189 | 195 | 58,000 | 1,950 |
| 2008-01-25 | 193 | 196 | 189 | 195 | 45,000 | 1,950 |
| 2008-01-24 | 183 | 190 | 182 | 190 | 39,000 | 1,900 |
| 2008-01-23 | 181 | 185 | 178 | 180 | 69,000 | 1,800 |
| 2008-01-22 | 176 | 181 | 173 | 173 | 149,000 | 1,730 |
| 2008-01-21 | 189 | 189 | 183 | 186 | 102,000 | 1,860 |
| 2008-01-18 | 186 | 194 | 184 | 194 | 193,000 | 1,940 |
| 2008-01-17 | 171 | 187 | 171 | 187 | 170,000 | 1,870 |
| 2008-01-16 | 188 | 190 | 166 | 174 | 330,000 | 1,740 |
| 2008-01-15 | 202 | 203 | 189 | 194 | 322,000 | 1,940 |
| 2008-01-11 | 210 | 210 | 203 | 204 | 37,000 | 2,040 |
| 2008-01-10 | 207 | 207 | 205 | 205 | 53,000 | 2,050 |
| 2008-01-09 | 202 | 208 | 197 | 207 | 105,000 | 2,070 |
| 2008-01-08 | 201 | 206 | 201 | 203 | 76,000 | 2,030 |
| 2008-01-07 | 203 | 205 | 201 | 203 | 56,000 | 2,030 |
| 2008-01-04 | 206 | 207 | 203 | 204 | 80,000 | 2,040 |
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
