1866 北野建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 227 | 230 | 226 | 229 | 55,000 | 2,290 |
| 2009-12-29 | 222 | 225 | 221 | 224 | 18,000 | 2,240 |
| 2009-12-28 | 225 | 225 | 220 | 220 | 18,000 | 2,200 |
| 2009-12-25 | 222 | 222 | 219 | 222 | 14,000 | 2,220 |
| 2009-12-24 | 220 | 223 | 220 | 222 | 22,000 | 2,220 |
| 2009-12-22 | 226 | 226 | 222 | 223 | 33,000 | 2,230 |
| 2009-12-21 | 226 | 226 | 220 | 224 | 21,000 | 2,240 |
| 2009-12-18 | 226 | 226 | 224 | 225 | 35,000 | 2,250 |
| 2009-12-17 | 224 | 226 | 224 | 224 | 29,000 | 2,240 |
| 2009-12-16 | 224 | 225 | 221 | 225 | 24,000 | 2,250 |
| 2009-12-15 | 222 | 225 | 219 | 222 | 16,000 | 2,220 |
| 2009-12-14 | 223 | 224 | 220 | 223 | 52,000 | 2,230 |
| 2009-12-11 | 220 | 222 | 219 | 222 | 58,000 | 2,220 |
| 2009-12-10 | 222 | 223 | 214 | 215 | 41,000 | 2,150 |
| 2009-12-09 | 222 | 223 | 217 | 222 | 36,000 | 2,220 |
| 2009-12-08 | 224 | 225 | 220 | 220 | 38,000 | 2,200 |
| 2009-12-07 | 227 | 227 | 225 | 225 | 64,000 | 2,250 |
| 2009-12-04 | 227 | 227 | 223 | 223 | 38,000 | 2,230 |
| 2009-12-03 | 222 | 227 | 221 | 227 | 36,000 | 2,270 |
| 2009-12-02 | 227 | 227 | 225 | 225 | 19,000 | 2,250 |
| 2009-12-01 | 223 | 227 | 223 | 227 | 35,000 | 2,270 |
| 2009-11-30 | 219 | 224 | 217 | 224 | 30,000 | 2,240 |
| 2009-11-27 | 221 | 222 | 219 | 220 | 45,000 | 2,200 |
| 2009-11-26 | 213 | 220 | 213 | 220 | 12,000 | 2,200 |
| 2009-11-25 | 219 | 219 | 212 | 218 | 50,000 | 2,180 |
| 2009-11-24 | 217 | 219 | 217 | 219 | 15,000 | 2,190 |
| 2009-11-20 | 220 | 224 | 219 | 219 | 35,000 | 2,190 |
| 2009-11-19 | 218 | 223 | 215 | 217 | 39,000 | 2,170 |
| 2009-11-18 | 220 | 224 | 220 | 222 | 31,000 | 2,220 |
| 2009-11-17 | 222 | 222 | 220 | 220 | 22,000 | 2,200 |
| 2009-11-16 | 217 | 221 | 217 | 219 | 22,000 | 2,190 |
| 2009-11-13 | 219 | 222 | 219 | 222 | 16,000 | 2,220 |
| 2009-11-12 | 220 | 223 | 220 | 220 | 29,000 | 2,200 |
| 2009-11-11 | 224 | 226 | 217 | 224 | 31,000 | 2,240 |
| 2009-11-10 | 223 | 230 | 220 | 227 | 27,000 | 2,270 |
| 2009-11-09 | 229 | 229 | 222 | 226 | 26,000 | 2,260 |
| 2009-11-06 | 231 | 231 | 227 | 228 | 16,000 | 2,280 |
| 2009-11-05 | 225 | 228 | 225 | 226 | 18,000 | 2,260 |
| 2009-11-04 | 221 | 226 | 221 | 224 | 17,000 | 2,240 |
| 2009-11-02 | 222 | 223 | 222 | 223 | 11,000 | 2,230 |
| 2009-10-30 | 223 | 225 | 222 | 222 | 23,000 | 2,220 |
| 2009-10-29 | 215 | 226 | 215 | 220 | 49,000 | 2,200 |
| 2009-10-28 | 229 | 230 | 224 | 224 | 21,000 | 2,240 |
| 2009-10-27 | 226 | 228 | 225 | 228 | 43,000 | 2,280 |
| 2009-10-26 | 226 | 228 | 226 | 227 | 24,000 | 2,270 |
| 2009-10-23 | 225 | 228 | 225 | 227 | 26,000 | 2,270 |
| 2009-10-22 | 227 | 229 | 224 | 229 | 11,000 | 2,290 |
| 2009-10-21 | 224 | 226 | 223 | 225 | 19,000 | 2,250 |
| 2009-10-20 | 225 | 228 | 222 | 228 | 23,000 | 2,280 |
| 2009-10-19 | 222 | 225 | 222 | 225 | 15,000 | 2,250 |
| 2009-10-16 | 227 | 229 | 222 | 222 | 27,000 | 2,220 |
| 2009-10-15 | 225 | 226 | 221 | 226 | 26,000 | 2,260 |
| 2009-10-14 | 227 | 227 | 220 | 224 | 45,000 | 2,240 |
| 2009-10-13 | 223 | 224 | 219 | 222 | 24,000 | 2,220 |
| 2009-10-09 | 222 | 222 | 215 | 219 | 28,000 | 2,190 |
| 2009-10-08 | 217 | 219 | 214 | 219 | 29,000 | 2,190 |
| 2009-10-07 | 211 | 214 | 209 | 214 | 21,000 | 2,140 |
| 2009-10-06 | 215 | 215 | 207 | 209 | 45,000 | 2,090 |
| 2009-10-05 | 215 | 215 | 209 | 215 | 54,000 | 2,150 |
| 2009-10-02 | 220 | 220 | 215 | 216 | 14,000 | 2,160 |
| 2009-10-01 | 219 | 220 | 215 | 220 | 24,000 | 2,200 |
| 2009-09-30 | 218 | 219 | 216 | 219 | 22,000 | 2,190 |
| 2009-09-29 | 224 | 224 | 218 | 219 | 47,000 | 2,190 |
| 2009-09-28 | 225 | 225 | 223 | 224 | 32,000 | 2,240 |
| 2009-09-25 | 226 | 226 | 224 | 224 | 6,000 | 2,240 |
| 2009-09-24 | 222 | 226 | 217 | 226 | 54,000 | 2,260 |
| 2009-09-18 | 218 | 220 | 215 | 218 | 49,000 | 2,180 |
| 2009-09-17 | 221 | 221 | 217 | 218 | 16,000 | 2,180 |
| 2009-09-16 | 220 | 222 | 217 | 217 | 18,000 | 2,170 |
| 2009-09-15 | 220 | 220 | 219 | 219 | 11,000 | 2,190 |
| 2009-09-14 | 222 | 224 | 219 | 220 | 33,000 | 2,200 |
| 2009-09-11 | 226 | 226 | 222 | 223 | 73,000 | 2,230 |
| 2009-09-10 | 225 | 228 | 220 | 226 | 37,000 | 2,260 |
| 2009-09-09 | 222 | 225 | 222 | 223 | 15,000 | 2,230 |
| 2009-09-08 | 225 | 225 | 224 | 225 | 14,000 | 2,250 |
| 2009-09-07 | 219 | 222 | 219 | 221 | 41,000 | 2,210 |
| 2009-09-04 | 226 | 226 | 223 | 223 | 22,000 | 2,230 |
| 2009-09-03 | 231 | 231 | 224 | 225 | 38,000 | 2,250 |
| 2009-09-02 | 229 | 232 | 226 | 231 | 61,000 | 2,310 |
| 2009-09-01 | 236 | 238 | 234 | 238 | 14,000 | 2,380 |
| 2009-08-31 | 238 | 240 | 235 | 236 | 12,000 | 2,360 |
| 2009-08-28 | 233 | 237 | 233 | 237 | 34,000 | 2,370 |
| 2009-08-27 | 234 | 237 | 233 | 237 | 35,000 | 2,370 |
| 2009-08-26 | 233 | 239 | 228 | 238 | 30,000 | 2,380 |
| 2009-08-25 | 233 | 236 | 231 | 231 | 10,000 | 2,310 |
| 2009-08-24 | 232 | 240 | 232 | 233 | 49,000 | 2,330 |
| 2009-08-21 | 230 | 235 | 228 | 228 | 19,000 | 2,280 |
| 2009-08-20 | 231 | 233 | 228 | 229 | 18,000 | 2,290 |
| 2009-08-19 | 230 | 230 | 226 | 229 | 30,000 | 2,290 |
| 2009-08-18 | 231 | 233 | 230 | 232 | 11,000 | 2,320 |
| 2009-08-17 | 235 | 235 | 229 | 229 | 34,000 | 2,290 |
| 2009-08-14 | 233 | 234 | 232 | 234 | 23,000 | 2,340 |
| 2009-08-13 | 230 | 232 | 229 | 232 | 17,000 | 2,320 |
| 2009-08-12 | 232 | 232 | 226 | 226 | 27,000 | 2,260 |
| 2009-08-11 | 229 | 232 | 228 | 230 | 32,000 | 2,300 |
| 2009-08-10 | 228 | 231 | 227 | 227 | 17,000 | 2,270 |
| 2009-08-07 | 228 | 229 | 227 | 228 | 12,000 | 2,280 |
| 2009-08-06 | 230 | 231 | 221 | 228 | 37,000 | 2,280 |
| 2009-08-05 | 229 | 231 | 229 | 230 | 14,000 | 2,300 |
| 2009-08-04 | 233 | 233 | 228 | 228 | 31,000 | 2,280 |
| 2009-08-03 | 234 | 234 | 231 | 232 | 19,000 | 2,320 |
| 2009-07-31 | 232 | 232 | 230 | 231 | 11,000 | 2,310 |
| 2009-07-30 | 228 | 229 | 225 | 228 | 26,000 | 2,280 |
| 2009-07-29 | 228 | 228 | 224 | 225 | 14,000 | 2,250 |
| 2009-07-28 | 226 | 227 | 223 | 227 | 16,000 | 2,270 |
| 2009-07-27 | 223 | 229 | 223 | 227 | 31,000 | 2,270 |
| 2009-07-24 | 229 | 229 | 225 | 227 | 15,000 | 2,270 |
| 2009-07-23 | 221 | 230 | 221 | 224 | 37,000 | 2,240 |
| 2009-07-22 | 224 | 225 | 221 | 223 | 27,000 | 2,230 |
| 2009-07-21 | 228 | 228 | 221 | 221 | 33,000 | 2,210 |
| 2009-07-17 | 224 | 224 | 220 | 221 | 16,000 | 2,210 |
| 2009-07-16 | 224 | 224 | 220 | 220 | 14,000 | 2,200 |
| 2009-07-15 | 219 | 226 | 219 | 219 | 37,000 | 2,190 |
| 2009-07-14 | 225 | 226 | 220 | 221 | 65,000 | 2,210 |
| 2009-07-13 | 229 | 231 | 225 | 225 | 36,000 | 2,250 |
| 2009-07-10 | 227 | 227 | 225 | 225 | 27,000 | 2,250 |
| 2009-07-09 | 220 | 226 | 220 | 222 | 39,000 | 2,220 |
| 2009-07-08 | 226 | 227 | 223 | 223 | 36,000 | 2,230 |
| 2009-07-07 | 231 | 234 | 225 | 226 | 29,000 | 2,260 |
| 2009-07-06 | 232 | 232 | 224 | 231 | 268,000 | 2,310 |
| 2009-07-03 | 231 | 231 | 215 | 229 | 98,000 | 2,290 |
| 2009-07-02 | 238 | 238 | 235 | 237 | 28,000 | 2,370 |
| 2009-07-01 | 237 | 238 | 235 | 235 | 46,000 | 2,350 |
| 2009-06-30 | 240 | 240 | 236 | 236 | 57,000 | 2,360 |
| 2009-06-29 | 236 | 238 | 235 | 235 | 28,000 | 2,350 |
| 2009-06-26 | 240 | 242 | 234 | 237 | 57,000 | 2,370 |
| 2009-06-25 | 240 | 240 | 236 | 239 | 80,000 | 2,390 |
| 2009-06-24 | 236 | 238 | 236 | 237 | 32,000 | 2,370 |
| 2009-06-23 | 243 | 243 | 235 | 239 | 76,000 | 2,390 |
| 2009-06-22 | 244 | 246 | 242 | 246 | 62,000 | 2,460 |
| 2009-06-19 | 239 | 258 | 239 | 243 | 221,000 | 2,430 |
| 2009-06-18 | 240 | 240 | 232 | 238 | 40,000 | 2,380 |
| 2009-06-17 | 231 | 245 | 231 | 242 | 87,000 | 2,420 |
| 2009-06-16 | 234 | 237 | 230 | 230 | 63,000 | 2,300 |
| 2009-06-15 | 234 | 240 | 234 | 240 | 55,000 | 2,400 |
| 2009-06-12 | 238 | 238 | 235 | 235 | 62,000 | 2,350 |
| 2009-06-11 | 235 | 235 | 233 | 233 | 20,000 | 2,330 |
| 2009-06-10 | 237 | 238 | 233 | 235 | 35,000 | 2,350 |
| 2009-06-09 | 237 | 237 | 234 | 234 | 34,000 | 2,340 |
| 2009-06-08 | 237 | 237 | 234 | 234 | 9,000 | 2,340 |
| 2009-06-05 | 238 | 238 | 233 | 233 | 8,000 | 2,330 |
| 2009-06-04 | 231 | 236 | 231 | 236 | 26,000 | 2,360 |
| 2009-06-03 | 235 | 235 | 231 | 231 | 38,000 | 2,310 |
| 2009-06-02 | 236 | 238 | 231 | 236 | 33,000 | 2,360 |
| 2009-06-01 | 238 | 239 | 235 | 236 | 43,000 | 2,360 |
| 2009-05-29 | 235 | 239 | 235 | 237 | 51,000 | 2,370 |
| 2009-05-28 | 235 | 238 | 233 | 237 | 35,000 | 2,370 |
| 2009-05-27 | 237 | 243 | 237 | 237 | 65,000 | 2,370 |
| 2009-05-26 | 229 | 232 | 226 | 232 | 31,000 | 2,320 |
| 2009-05-25 | 230 | 231 | 225 | 228 | 28,000 | 2,280 |
| 2009-05-22 | 225 | 229 | 225 | 226 | 7,000 | 2,260 |
| 2009-05-21 | 225 | 227 | 225 | 227 | 20,000 | 2,270 |
| 2009-05-20 | 228 | 230 | 227 | 229 | 31,000 | 2,290 |
| 2009-05-19 | 228 | 228 | 224 | 226 | 24,000 | 2,260 |
| 2009-05-18 | 228 | 233 | 225 | 225 | 40,000 | 2,250 |
| 2009-05-15 | 227 | 230 | 226 | 228 | 28,000 | 2,280 |
| 2009-05-14 | 225 | 226 | 223 | 223 | 44,000 | 2,230 |
| 2009-05-13 | 230 | 230 | 228 | 230 | 7,000 | 2,300 |
| 2009-05-12 | 228 | 230 | 227 | 229 | 16,000 | 2,290 |
| 2009-05-11 | 234 | 234 | 228 | 231 | 216,000 | 2,310 |
| 2009-05-08 | 232 | 234 | 230 | 232 | 44,000 | 2,320 |
| 2009-05-07 | 228 | 230 | 227 | 227 | 16,000 | 2,270 |
| 2009-05-01 | 225 | 228 | 225 | 228 | 20,000 | 2,280 |
| 2009-04-30 | 222 | 228 | 222 | 228 | 27,000 | 2,280 |
| 2009-04-28 | 230 | 230 | 222 | 222 | 19,000 | 2,220 |
| 2009-04-27 | 231 | 231 | 225 | 230 | 43,000 | 2,300 |
| 2009-04-24 | 229 | 229 | 224 | 226 | 47,000 | 2,260 |
| 2009-04-23 | 225 | 226 | 220 | 224 | 63,000 | 2,240 |
| 2009-04-22 | 227 | 227 | 219 | 221 | 33,000 | 2,210 |
| 2009-04-21 | 225 | 225 | 220 | 224 | 38,000 | 2,240 |
| 2009-04-20 | 227 | 230 | 226 | 228 | 18,000 | 2,280 |
| 2009-04-17 | 230 | 231 | 225 | 225 | 34,000 | 2,250 |
| 2009-04-16 | 227 | 236 | 226 | 229 | 28,000 | 2,290 |
| 2009-04-15 | 231 | 233 | 228 | 230 | 21,000 | 2,300 |
| 2009-04-14 | 227 | 229 | 224 | 227 | 20,000 | 2,270 |
| 2009-04-13 | 224 | 232 | 224 | 230 | 43,000 | 2,300 |
| 2009-04-10 | 232 | 232 | 226 | 228 | 20,000 | 2,280 |
| 2009-04-09 | 226 | 230 | 222 | 229 | 33,000 | 2,290 |
| 2009-04-08 | 229 | 232 | 223 | 229 | 24,000 | 2,290 |
| 2009-04-07 | 228 | 232 | 226 | 230 | 14,000 | 2,300 |
| 2009-04-06 | 225 | 232 | 222 | 230 | 37,000 | 2,300 |
| 2009-04-03 | 234 | 234 | 229 | 229 | 15,000 | 2,290 |
| 2009-04-02 | 235 | 237 | 232 | 237 | 42,000 | 2,370 |
| 2009-04-01 | 226 | 232 | 223 | 232 | 23,000 | 2,320 |
| 2009-03-31 | 228 | 229 | 222 | 229 | 39,000 | 2,290 |
| 2009-03-30 | 246 | 247 | 231 | 231 | 89,000 | 2,310 |
| 2009-03-27 | 248 | 248 | 242 | 244 | 46,000 | 2,440 |
| 2009-03-26 | 255 | 255 | 245 | 248 | 34,000 | 2,480 |
| 2009-03-25 | 250 | 255 | 246 | 253 | 120,000 | 2,530 |
| 2009-03-24 | 254 | 256 | 248 | 253 | 207,000 | 2,530 |
| 2009-03-23 | 236 | 274 | 227 | 255 | 216,000 | 2,550 |
| 2009-03-19 | 235 | 235 | 230 | 232 | 32,000 | 2,320 |
| 2009-03-18 | 232 | 232 | 228 | 230 | 47,000 | 2,300 |
| 2009-03-17 | 231 | 231 | 229 | 229 | 15,000 | 2,290 |
| 2009-03-16 | 228 | 231 | 224 | 231 | 47,000 | 2,310 |
| 2009-03-13 | 210 | 220 | 210 | 218 | 91,000 | 2,180 |
| 2009-03-12 | 216 | 217 | 214 | 215 | 28,000 | 2,150 |
| 2009-03-11 | 216 | 220 | 213 | 220 | 22,000 | 2,200 |
| 2009-03-10 | 213 | 213 | 209 | 212 | 42,000 | 2,120 |
| 2009-03-09 | 215 | 217 | 213 | 213 | 53,000 | 2,130 |
| 2009-03-06 | 220 | 224 | 215 | 215 | 61,000 | 2,150 |
| 2009-03-05 | 230 | 230 | 222 | 225 | 56,000 | 2,250 |
| 2009-03-04 | 213 | 225 | 213 | 221 | 65,000 | 2,210 |
| 2009-03-03 | 225 | 230 | 218 | 223 | 71,000 | 2,230 |
| 2009-03-02 | 228 | 234 | 228 | 230 | 29,000 | 2,300 |
| 2009-02-27 | 228 | 231 | 227 | 229 | 100,000 | 2,290 |
| 2009-02-26 | 223 | 229 | 223 | 226 | 31,000 | 2,260 |
| 2009-02-25 | 220 | 225 | 220 | 223 | 24,000 | 2,230 |
| 2009-02-24 | 208 | 219 | 203 | 219 | 68,000 | 2,190 |
| 2009-02-23 | 225 | 225 | 216 | 217 | 37,000 | 2,170 |
| 2009-02-20 | 228 | 231 | 224 | 227 | 71,000 | 2,270 |
| 2009-02-19 | 230 | 232 | 228 | 232 | 64,000 | 2,320 |
| 2009-02-18 | 219 | 234 | 219 | 231 | 121,000 | 2,310 |
| 2009-02-17 | 215 | 220 | 213 | 220 | 62,000 | 2,200 |
| 2009-02-16 | 214 | 219 | 210 | 219 | 87,000 | 2,190 |
| 2009-02-13 | 203 | 210 | 200 | 209 | 76,000 | 2,090 |
| 2009-02-12 | 198 | 202 | 198 | 201 | 14,000 | 2,010 |
| 2009-02-10 | 207 | 207 | 202 | 203 | 41,000 | 2,030 |
| 2009-02-09 | 204 | 204 | 192 | 192 | 19,000 | 1,920 |
| 2009-02-06 | 204 | 207 | 204 | 204 | 9,000 | 2,040 |
| 2009-02-05 | 203 | 208 | 200 | 208 | 38,000 | 2,080 |
| 2009-02-04 | 200 | 201 | 196 | 201 | 17,000 | 2,010 |
| 2009-02-03 | 200 | 203 | 200 | 201 | 17,000 | 2,010 |
| 2009-02-02 | 199 | 203 | 198 | 198 | 8,000 | 1,980 |
| 2009-01-30 | 201 | 201 | 195 | 198 | 26,000 | 1,980 |
| 2009-01-29 | 201 | 201 | 195 | 201 | 31,000 | 2,010 |
| 2009-01-28 | 198 | 198 | 195 | 196 | 16,000 | 1,960 |
| 2009-01-27 | 196 | 204 | 196 | 201 | 39,000 | 2,010 |
| 2009-01-26 | 193 | 194 | 191 | 191 | 21,000 | 1,910 |
| 2009-01-23 | 193 | 193 | 188 | 188 | 22,000 | 1,880 |
| 2009-01-22 | 194 | 195 | 193 | 195 | 15,000 | 1,950 |
| 2009-01-21 | 194 | 196 | 192 | 195 | 23,000 | 1,950 |
| 2009-01-20 | 198 | 203 | 197 | 200 | 33,000 | 2,000 |
| 2009-01-19 | 196 | 198 | 195 | 196 | 12,000 | 1,960 |
| 2009-01-16 | 193 | 204 | 191 | 195 | 66,000 | 1,950 |
| 2009-01-15 | 190 | 193 | 188 | 192 | 29,000 | 1,920 |
| 2009-01-14 | 197 | 197 | 192 | 192 | 15,000 | 1,920 |
| 2009-01-13 | 190 | 196 | 189 | 195 | 88,000 | 1,950 |
| 2009-01-09 | 194 | 197 | 187 | 195 | 250,000 | 1,950 |
| 2009-01-08 | 207 | 208 | 195 | 195 | 124,000 | 1,950 |
| 2009-01-07 | 214 | 215 | 210 | 215 | 28,000 | 2,150 |
| 2009-01-06 | 217 | 217 | 212 | 213 | 40,000 | 2,130 |
| 2009-01-05 | 215 | 217 | 215 | 215 | 12,000 | 2,150 |
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
