1866 北野建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 204 | 204 | 203 | 203 | 10,000 | 2,030 |
| 2010-12-29 | 201 | 204 | 201 | 204 | 10,000 | 2,040 |
| 2010-12-28 | 203 | 203 | 201 | 201 | 7,000 | 2,010 |
| 2010-12-27 | 203 | 203 | 201 | 201 | 31,000 | 2,010 |
| 2010-12-24 | 203 | 205 | 202 | 204 | 28,000 | 2,040 |
| 2010-12-22 | 209 | 209 | 206 | 206 | 40,000 | 2,060 |
| 2010-12-21 | 208 | 209 | 208 | 209 | 27,000 | 2,090 |
| 2010-12-20 | 208 | 209 | 207 | 207 | 31,000 | 2,070 |
| 2010-12-17 | 208 | 210 | 208 | 210 | 41,000 | 2,100 |
| 2010-12-16 | 206 | 208 | 206 | 208 | 29,000 | 2,080 |
| 2010-12-15 | 207 | 207 | 206 | 206 | 26,000 | 2,060 |
| 2010-12-14 | 207 | 207 | 206 | 207 | 29,000 | 2,070 |
| 2010-12-13 | 206 | 207 | 205 | 206 | 24,000 | 2,060 |
| 2010-12-10 | 204 | 205 | 204 | 204 | 106,000 | 2,040 |
| 2010-12-09 | 210 | 210 | 204 | 204 | 64,000 | 2,040 |
| 2010-12-08 | 208 | 209 | 206 | 209 | 55,000 | 2,090 |
| 2010-12-07 | 203 | 208 | 203 | 208 | 43,000 | 2,080 |
| 2010-12-06 | 202 | 207 | 202 | 207 | 25,000 | 2,070 |
| 2010-12-03 | 205 | 206 | 204 | 204 | 23,000 | 2,040 |
| 2010-12-02 | 204 | 205 | 204 | 204 | 29,000 | 2,040 |
| 2010-12-01 | 206 | 206 | 200 | 202 | 43,000 | 2,020 |
| 2010-11-30 | 207 | 207 | 206 | 206 | 31,000 | 2,060 |
| 2010-11-29 | 205 | 208 | 205 | 207 | 38,000 | 2,070 |
| 2010-11-26 | 204 | 205 | 204 | 205 | 17,000 | 2,050 |
| 2010-11-25 | 205 | 205 | 204 | 204 | 41,000 | 2,040 |
| 2010-11-24 | 207 | 208 | 205 | 205 | 16,000 | 2,050 |
| 2010-11-22 | 205 | 207 | 205 | 207 | 23,000 | 2,070 |
| 2010-11-19 | 205 | 206 | 205 | 205 | 20,000 | 2,050 |
| 2010-11-18 | 205 | 205 | 199 | 203 | 47,000 | 2,030 |
| 2010-11-17 | 204 | 205 | 203 | 205 | 19,000 | 2,050 |
| 2010-11-16 | 201 | 205 | 201 | 204 | 26,000 | 2,040 |
| 2010-11-15 | 197 | 201 | 197 | 201 | 34,000 | 2,010 |
| 2010-11-12 | 199 | 199 | 196 | 197 | 27,000 | 1,970 |
| 2010-11-11 | 196 | 199 | 194 | 198 | 60,000 | 1,980 |
| 2010-11-10 | 188 | 196 | 188 | 196 | 18,000 | 1,960 |
| 2010-11-09 | 193 | 193 | 188 | 191 | 28,000 | 1,910 |
| 2010-11-08 | 184 | 193 | 184 | 193 | 30,000 | 1,930 |
| 2010-11-05 | 179 | 190 | 179 | 187 | 36,000 | 1,870 |
| 2010-11-04 | 170 | 179 | 170 | 178 | 26,000 | 1,780 |
| 2010-11-02 | 170 | 170 | 168 | 170 | 30,000 | 1,700 |
| 2010-11-01 | 168 | 169 | 167 | 168 | 16,000 | 1,680 |
| 2010-10-29 | 170 | 171 | 166 | 167 | 49,000 | 1,670 |
| 2010-10-28 | 179 | 182 | 172 | 172 | 117,000 | 1,720 |
| 2010-10-27 | 180 | 180 | 179 | 180 | 19,000 | 1,800 |
| 2010-10-26 | 180 | 182 | 178 | 180 | 33,000 | 1,800 |
| 2010-10-25 | 183 | 183 | 180 | 180 | 14,000 | 1,800 |
| 2010-10-22 | 183 | 184 | 183 | 183 | 17,000 | 1,830 |
| 2010-10-21 | 185 | 185 | 181 | 183 | 43,000 | 1,830 |
| 2010-10-20 | 186 | 187 | 184 | 184 | 39,000 | 1,840 |
| 2010-10-19 | 186 | 187 | 186 | 187 | 25,000 | 1,870 |
| 2010-10-18 | 185 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2010-10-15 | 186 | 187 | 186 | 186 | 45,000 | 1,860 |
| 2010-10-14 | 188 | 189 | 188 | 188 | 18,000 | 1,880 |
| 2010-10-13 | 188 | 189 | 188 | 188 | 16,000 | 1,880 |
| 2010-10-12 | 193 | 193 | 189 | 189 | 35,000 | 1,890 |
| 2010-10-08 | 194 | 195 | 192 | 192 | 24,000 | 1,920 |
| 2010-10-07 | 194 | 198 | 194 | 198 | 38,000 | 1,980 |
| 2010-10-06 | 194 | 194 | 192 | 194 | 14,000 | 1,940 |
| 2010-10-05 | 190 | 193 | 190 | 193 | 51,000 | 1,930 |
| 2010-10-04 | 194 | 194 | 193 | 194 | 10,000 | 1,940 |
| 2010-10-01 | 199 | 199 | 194 | 194 | 23,000 | 1,940 |
| 2010-09-30 | 206 | 206 | 199 | 199 | 15,000 | 1,990 |
| 2010-09-29 | 204 | 205 | 199 | 205 | 30,000 | 2,050 |
| 2010-09-28 | 201 | 205 | 201 | 203 | 11,000 | 2,030 |
| 2010-09-27 | 199 | 199 | 194 | 199 | 22,000 | 1,990 |
| 2010-09-24 | 196 | 199 | 195 | 199 | 27,000 | 1,990 |
| 2010-09-22 | 202 | 202 | 198 | 198 | 14,000 | 1,980 |
| 2010-09-21 | 199 | 200 | 199 | 199 | 10,000 | 1,990 |
| 2010-09-17 | 200 | 202 | 200 | 201 | 37,000 | 2,010 |
| 2010-09-16 | 199 | 199 | 197 | 197 | 13,000 | 1,970 |
| 2010-09-15 | 195 | 198 | 195 | 196 | 16,000 | 1,960 |
| 2010-09-14 | 199 | 199 | 197 | 197 | 27,000 | 1,970 |
| 2010-09-13 | 202 | 208 | 198 | 199 | 36,000 | 1,990 |
| 2010-09-10 | 207 | 207 | 201 | 202 | 73,000 | 2,020 |
| 2010-09-09 | 202 | 203 | 200 | 203 | 10,000 | 2,030 |
| 2010-09-08 | 203 | 204 | 201 | 201 | 11,000 | 2,010 |
| 2010-09-07 | 202 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2010-09-06 | 203 | 204 | 203 | 204 | 27,000 | 2,040 |
| 2010-09-03 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2010-09-02 | 201 | 201 | 200 | 201 | 15,000 | 2,010 |
| 2010-09-01 | 203 | 203 | 200 | 200 | 17,000 | 2,000 |
| 2010-08-31 | 213 | 213 | 203 | 203 | 15,000 | 2,030 |
| 2010-08-30 | 210 | 213 | 210 | 213 | 16,000 | 2,130 |
| 2010-08-27 | 210 | 210 | 206 | 210 | 21,000 | 2,100 |
| 2010-08-26 | 208 | 211 | 205 | 211 | 21,000 | 2,110 |
| 2010-08-25 | 211 | 211 | 202 | 208 | 21,000 | 2,080 |
| 2010-08-24 | 207 | 208 | 207 | 208 | 6,000 | 2,080 |
| 2010-08-23 | 207 | 210 | 206 | 207 | 15,000 | 2,070 |
| 2010-08-20 | 207 | 208 | 207 | 207 | 14,000 | 2,070 |
| 2010-08-19 | 207 | 208 | 206 | 207 | 15,000 | 2,070 |
| 2010-08-18 | 204 | 207 | 203 | 207 | 17,000 | 2,070 |
| 2010-08-17 | 203 | 203 | 199 | 201 | 16,000 | 2,010 |
| 2010-08-16 | 208 | 208 | 203 | 203 | 9,000 | 2,030 |
| 2010-08-13 | 204 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2010-08-12 | 207 | 207 | 203 | 203 | 12,000 | 2,030 |
| 2010-08-11 | 211 | 211 | 206 | 207 | 20,000 | 2,070 |
| 2010-08-10 | 211 | 215 | 211 | 215 | 7,000 | 2,150 |
| 2010-08-09 | 209 | 216 | 209 | 215 | 16,000 | 2,150 |
| 2010-08-06 | 215 | 217 | 214 | 217 | 18,000 | 2,170 |
| 2010-08-05 | 211 | 215 | 210 | 215 | 36,000 | 2,150 |
| 2010-08-04 | 214 | 214 | 212 | 212 | 15,000 | 2,120 |
| 2010-08-03 | 217 | 217 | 216 | 217 | 6,000 | 2,170 |
| 2010-08-02 | 213 | 216 | 212 | 216 | 7,000 | 2,160 |
| 2010-07-30 | 217 | 217 | 213 | 213 | 26,000 | 2,130 |
| 2010-07-29 | 219 | 219 | 217 | 217 | 17,000 | 2,170 |
| 2010-07-28 | 219 | 219 | 218 | 219 | 28,000 | 2,190 |
| 2010-07-27 | 219 | 219 | 217 | 219 | 17,000 | 2,190 |
| 2010-07-26 | 219 | 219 | 218 | 218 | 11,000 | 2,180 |
| 2010-07-23 | 219 | 219 | 218 | 218 | 16,000 | 2,180 |
| 2010-07-22 | 216 | 218 | 215 | 218 | 28,000 | 2,180 |
| 2010-07-21 | 217 | 218 | 217 | 217 | 23,000 | 2,170 |
| 2010-07-20 | 212 | 217 | 210 | 217 | 22,000 | 2,170 |
| 2010-07-16 | 217 | 217 | 216 | 217 | 26,000 | 2,170 |
| 2010-07-15 | 215 | 215 | 214 | 214 | 19,000 | 2,140 |
| 2010-07-14 | 216 | 216 | 215 | 216 | 13,000 | 2,160 |
| 2010-07-13 | 217 | 217 | 216 | 216 | 47,000 | 2,160 |
| 2010-07-12 | 217 | 218 | 217 | 217 | 20,000 | 2,170 |
| 2010-07-09 | 215 | 218 | 215 | 217 | 25,000 | 2,170 |
| 2010-07-08 | 212 | 214 | 212 | 214 | 20,000 | 2,140 |
| 2010-07-07 | 216 | 216 | 211 | 212 | 29,000 | 2,120 |
| 2010-07-06 | 215 | 218 | 215 | 218 | 35,000 | 2,180 |
| 2010-07-05 | 215 | 215 | 214 | 215 | 38,000 | 2,150 |
| 2010-07-02 | 212 | 212 | 210 | 212 | 26,000 | 2,120 |
| 2010-07-01 | 206 | 206 | 204 | 206 | 29,000 | 2,060 |
| 2010-06-30 | 204 | 207 | 202 | 207 | 96,000 | 2,070 |
| 2010-06-29 | 209 | 216 | 209 | 212 | 33,000 | 2,120 |
| 2010-06-28 | 218 | 218 | 215 | 217 | 64,000 | 2,170 |
| 2010-06-25 | 211 | 211 | 206 | 210 | 26,000 | 2,100 |
| 2010-06-24 | 212 | 216 | 212 | 214 | 7,000 | 2,140 |
| 2010-06-23 | 216 | 218 | 215 | 216 | 34,000 | 2,160 |
| 2010-06-22 | 218 | 219 | 218 | 218 | 35,000 | 2,180 |
| 2010-06-21 | 214 | 217 | 214 | 217 | 24,000 | 2,170 |
| 2010-06-18 | 213 | 215 | 212 | 214 | 30,000 | 2,140 |
| 2010-06-17 | 211 | 212 | 210 | 211 | 23,000 | 2,110 |
| 2010-06-16 | 208 | 211 | 208 | 210 | 22,000 | 2,100 |
| 2010-06-15 | 208 | 209 | 207 | 207 | 20,000 | 2,070 |
| 2010-06-14 | 208 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2010-06-11 | 207 | 208 | 205 | 206 | 88,000 | 2,060 |
| 2010-06-10 | 205 | 206 | 203 | 206 | 17,000 | 2,060 |
| 2010-06-09 | 207 | 207 | 205 | 206 | 26,000 | 2,060 |
| 2010-06-08 | 206 | 207 | 205 | 207 | 19,000 | 2,070 |
| 2010-06-07 | 209 | 209 | 207 | 208 | 22,000 | 2,080 |
| 2010-06-04 | 209 | 211 | 209 | 211 | 59,000 | 2,110 |
| 2010-06-03 | 206 | 209 | 206 | 208 | 22,000 | 2,080 |
| 2010-06-02 | 206 | 207 | 205 | 206 | 25,000 | 2,060 |
| 2010-06-01 | 206 | 206 | 203 | 206 | 37,000 | 2,060 |
| 2010-05-31 | 199 | 206 | 195 | 206 | 49,000 | 2,060 |
| 2010-05-28 | 198 | 199 | 198 | 199 | 26,000 | 1,990 |
| 2010-05-27 | 195 | 197 | 194 | 196 | 53,000 | 1,960 |
| 2010-05-26 | 189 | 195 | 189 | 195 | 38,000 | 1,950 |
| 2010-05-25 | 188 | 193 | 187 | 191 | 76,000 | 1,910 |
| 2010-05-24 | 192 | 192 | 190 | 190 | 24,000 | 1,900 |
| 2010-05-21 | 191 | 192 | 191 | 191 | 49,000 | 1,910 |
| 2010-05-20 | 197 | 197 | 195 | 196 | 18,000 | 1,960 |
| 2010-05-19 | 196 | 197 | 195 | 197 | 63,000 | 1,970 |
| 2010-05-18 | 197 | 199 | 197 | 199 | 45,000 | 1,990 |
| 2010-05-17 | 200 | 207 | 196 | 196 | 153,000 | 1,960 |
| 2010-05-14 | 195 | 202 | 195 | 200 | 130,000 | 2,000 |
| 2010-05-13 | 200 | 200 | 197 | 198 | 17,000 | 1,980 |
| 2010-05-12 | 199 | 199 | 195 | 196 | 28,000 | 1,960 |
| 2010-05-11 | 204 | 204 | 196 | 196 | 38,000 | 1,960 |
| 2010-05-10 | 196 | 201 | 196 | 200 | 80,000 | 2,000 |
| 2010-05-07 | 195 | 198 | 193 | 196 | 55,000 | 1,960 |
| 2010-05-06 | 204 | 206 | 201 | 204 | 37,000 | 2,040 |
| 2010-04-30 | 209 | 209 | 206 | 208 | 15,000 | 2,080 |
| 2010-04-28 | 208 | 209 | 206 | 206 | 44,000 | 2,060 |
| 2010-04-27 | 213 | 213 | 210 | 211 | 37,000 | 2,110 |
| 2010-04-26 | 212 | 213 | 211 | 213 | 35,000 | 2,130 |
| 2010-04-23 | 207 | 211 | 207 | 210 | 12,000 | 2,100 |
| 2010-04-22 | 209 | 210 | 207 | 210 | 25,000 | 2,100 |
| 2010-04-21 | 205 | 211 | 205 | 209 | 65,000 | 2,090 |
| 2010-04-20 | 209 | 209 | 207 | 209 | 32,000 | 2,090 |
| 2010-04-19 | 210 | 212 | 209 | 209 | 22,000 | 2,090 |
| 2010-04-16 | 214 | 214 | 212 | 213 | 23,000 | 2,130 |
| 2010-04-15 | 216 | 216 | 213 | 214 | 77,000 | 2,140 |
| 2010-04-14 | 218 | 220 | 217 | 219 | 26,000 | 2,190 |
| 2010-04-13 | 218 | 218 | 217 | 217 | 8,000 | 2,170 |
| 2010-04-12 | 217 | 218 | 216 | 216 | 24,000 | 2,160 |
| 2010-04-09 | 213 | 216 | 213 | 216 | 35,000 | 2,160 |
| 2010-04-08 | 212 | 215 | 212 | 214 | 21,000 | 2,140 |
| 2010-04-07 | 214 | 215 | 213 | 214 | 30,000 | 2,140 |
| 2010-04-06 | 212 | 213 | 212 | 212 | 26,000 | 2,120 |
| 2010-04-05 | 211 | 213 | 211 | 213 | 29,000 | 2,130 |
| 2010-04-02 | 211 | 212 | 210 | 211 | 48,000 | 2,110 |
| 2010-04-01 | 212 | 212 | 209 | 209 | 38,000 | 2,090 |
| 2010-03-31 | 212 | 213 | 211 | 211 | 34,000 | 2,110 |
| 2010-03-30 | 212 | 212 | 211 | 211 | 23,000 | 2,110 |
| 2010-03-29 | 214 | 214 | 211 | 212 | 35,000 | 2,120 |
| 2010-03-26 | 218 | 220 | 218 | 219 | 73,000 | 2,190 |
| 2010-03-25 | 222 | 223 | 216 | 220 | 49,000 | 2,200 |
| 2010-03-24 | 222 | 222 | 217 | 219 | 47,000 | 2,190 |
| 2010-03-23 | 218 | 219 | 216 | 217 | 45,000 | 2,170 |
| 2010-03-19 | 216 | 220 | 216 | 219 | 34,000 | 2,190 |
| 2010-03-18 | 216 | 217 | 215 | 217 | 28,000 | 2,170 |
| 2010-03-17 | 215 | 215 | 213 | 215 | 45,000 | 2,150 |
| 2010-03-16 | 210 | 215 | 210 | 213 | 15,000 | 2,130 |
| 2010-03-15 | 210 | 212 | 210 | 212 | 19,000 | 2,120 |
| 2010-03-12 | 211 | 211 | 209 | 211 | 65,000 | 2,110 |
| 2010-03-11 | 211 | 211 | 208 | 210 | 39,000 | 2,100 |
| 2010-03-10 | 208 | 208 | 207 | 208 | 19,000 | 2,080 |
| 2010-03-09 | 205 | 207 | 205 | 207 | 21,000 | 2,070 |
| 2010-03-08 | 206 | 209 | 205 | 205 | 79,000 | 2,050 |
| 2010-03-05 | 205 | 207 | 205 | 206 | 74,000 | 2,060 |
| 2010-03-04 | 211 | 211 | 208 | 208 | 30,000 | 2,080 |
| 2010-03-03 | 207 | 212 | 207 | 211 | 44,000 | 2,110 |
| 2010-03-02 | 207 | 209 | 206 | 209 | 17,000 | 2,090 |
| 2010-03-01 | 207 | 209 | 206 | 207 | 19,000 | 2,070 |
| 2010-02-26 | 203 | 206 | 203 | 206 | 33,000 | 2,060 |
| 2010-02-25 | 206 | 206 | 203 | 204 | 82,000 | 2,040 |
| 2010-02-24 | 208 | 208 | 206 | 206 | 14,000 | 2,060 |
| 2010-02-23 | 209 | 209 | 203 | 207 | 33,000 | 2,070 |
| 2010-02-22 | 206 | 207 | 205 | 205 | 66,000 | 2,050 |
| 2010-02-19 | 211 | 211 | 205 | 206 | 41,000 | 2,060 |
| 2010-02-18 | 212 | 212 | 210 | 211 | 17,000 | 2,110 |
| 2010-02-17 | 212 | 212 | 209 | 209 | 117,000 | 2,090 |
| 2010-02-16 | 212 | 213 | 211 | 211 | 33,000 | 2,110 |
| 2010-02-15 | 217 | 217 | 215 | 215 | 34,000 | 2,150 |
| 2010-02-12 | 220 | 221 | 219 | 220 | 47,000 | 2,200 |
| 2010-02-10 | 217 | 219 | 217 | 218 | 265,000 | 2,180 |
| 2010-02-09 | 215 | 218 | 215 | 217 | 36,000 | 2,170 |
| 2010-02-08 | 217 | 221 | 217 | 217 | 14,000 | 2,170 |
| 2010-02-05 | 219 | 219 | 216 | 217 | 41,000 | 2,170 |
| 2010-02-04 | 221 | 221 | 219 | 219 | 34,000 | 2,190 |
| 2010-02-03 | 217 | 220 | 216 | 220 | 13,000 | 2,200 |
| 2010-02-02 | 219 | 219 | 215 | 217 | 26,000 | 2,170 |
| 2010-02-01 | 218 | 219 | 213 | 213 | 61,000 | 2,130 |
| 2010-01-29 | 219 | 220 | 219 | 219 | 23,000 | 2,190 |
| 2010-01-28 | 218 | 219 | 217 | 219 | 15,000 | 2,190 |
| 2010-01-27 | 218 | 220 | 218 | 218 | 24,000 | 2,180 |
| 2010-01-26 | 226 | 226 | 218 | 218 | 67,000 | 2,180 |
| 2010-01-25 | 223 | 223 | 220 | 220 | 12,000 | 2,200 |
| 2010-01-22 | 221 | 223 | 221 | 223 | 30,000 | 2,230 |
| 2010-01-21 | 221 | 224 | 221 | 222 | 65,000 | 2,220 |
| 2010-01-20 | 223 | 225 | 222 | 224 | 30,000 | 2,240 |
| 2010-01-19 | 223 | 224 | 222 | 222 | 20,000 | 2,220 |
| 2010-01-18 | 220 | 223 | 220 | 223 | 84,000 | 2,230 |
| 2010-01-15 | 220 | 221 | 220 | 221 | 27,000 | 2,210 |
| 2010-01-14 | 218 | 221 | 218 | 220 | 32,000 | 2,200 |
| 2010-01-13 | 218 | 221 | 218 | 219 | 47,000 | 2,190 |
| 2010-01-12 | 222 | 223 | 221 | 223 | 47,000 | 2,230 |
| 2010-01-08 | 218 | 223 | 216 | 223 | 76,000 | 2,230 |
| 2010-01-07 | 221 | 221 | 218 | 218 | 51,000 | 2,180 |
| 2010-01-06 | 225 | 225 | 220 | 222 | 62,000 | 2,220 |
| 2010-01-05 | 231 | 231 | 216 | 226 | 33,000 | 2,260 |
| 2010-01-04 | 231 | 231 | 227 | 227 | 12,000 | 2,270 |
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
