1866 北野建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	219	219	214	214	41,000	2,140
2012-12-27	218	220	216	218	83,000	2,180
2012-12-26	216	217	215	217	55,000	2,170
2012-12-25	215	216	213	215	76,000	2,150
2012-12-21	215	216	210	213	61,000	2,130
2012-12-20	215	216	213	214	72,000	2,140
2012-12-19	210	216	208	215	153,000	2,150
2012-12-18	204	207	204	207	56,000	2,070
2012-12-17	204	206	204	206	59,000	2,060
2012-12-14	206	206	204	204	153,000	2,040
2012-12-13	204	204	203	203	57,000	2,030
2012-12-12	203	205	203	205	52,000	2,050
2012-12-11	203	204	201	203	35,000	2,030
2012-12-10	204	204	201	203	34,000	2,030
2012-12-07	200	202	199	200	43,000	2,000
2012-12-06	201	204	201	204	77,000	2,040
2012-12-05	200	200	198	200	37,000	2,000
2012-12-04	199	199	197	199	31,000	1,990
2012-12-03	197	197	194	197	37,000	1,970
2012-11-30	198	198	197	197	30,000	1,970
2012-11-29	198	198	197	197	19,000	1,970
2012-11-28	199	199	196	198	23,000	1,980
2012-11-27	199	200	199	200	85,000	2,000
2012-11-26	196	198	194	195	103,000	1,950
2012-11-22	197	202	197	201	49,000	2,010
2012-11-21	198	199	197	197	48,000	1,970
2012-11-20	200	203	199	203	136,000	2,030
2012-11-19	197	200	197	200	98,000	2,000
2012-11-16	194	197	193	197	80,000	1,970
2012-11-15	194	194	193	194	25,000	1,940
2012-11-14	192	196	192	193	84,000	1,930
2012-11-13	186	193	186	192	121,000	1,920
2012-11-12	186	188	186	186	25,000	1,860
2012-11-09	188	188	185	186	54,000	1,860
2012-11-08	190	191	188	188	90,000	1,880
2012-11-07	187	189	187	189	41,000	1,890
2012-11-06	187	189	186	187	66,000	1,870
2012-11-05	183	187	183	186	87,000	1,860
2012-11-02	194	196	180	181	339,000	1,810
2012-11-01	194	194	193	193	98,000	1,930
2012-10-31	194	195	193	193	82,000	1,930
2012-10-30	192	195	192	193	200,000	1,930
2012-10-29	190	192	190	192	137,000	1,920
2012-10-26	192	193	191	192	91,000	1,920
2012-10-25	190	192	190	192	75,000	1,920
2012-10-24	189	191	189	189	87,000	1,890
2012-10-23	189	190	188	189	51,000	1,890
2012-10-22	187	188	187	188	59,000	1,880
2012-10-19	186	188	185	187	68,000	1,870
2012-10-18	185	186	185	186	75,000	1,860
2012-10-17	183	185	183	184	44,000	1,840
2012-10-16	183	184	182	182	91,000	1,820
2012-10-15	183	184	182	183	72,000	1,830
2012-10-12	183	184	182	183	90,000	1,830
2012-10-11	183	183	182	183	54,000	1,830
2012-10-10	183	184	182	182	76,000	1,820
2012-10-09	182	184	182	183	92,000	1,830
2012-10-05	182	184	182	182	71,000	1,820
2012-10-04	180	182	180	182	57,000	1,820
2012-10-03	180	181	180	180	31,000	1,800
2012-10-02	180	181	180	180	79,000	1,800
2012-10-01	179	181	179	181	42,000	1,810
2012-09-28	179	180	179	179	38,000	1,790
2012-09-27	181	181	178	180	67,000	1,800
2012-09-26	180	180	177	178	55,000	1,780
2012-09-25	179	180	179	180	28,000	1,800
2012-09-24	184	184	179	180	58,000	1,800
2012-09-21	184	185	184	184	82,000	1,840
2012-09-20	186	186	184	184	115,000	1,840
2012-09-19	185	186	185	186	71,000	1,860
2012-09-18	185	185	184	185	57,000	1,850
2012-09-14	181	185	181	184	146,000	1,840
2012-09-13	181	181	180	181	99,000	1,810
2012-09-12	180	181	180	181	110,000	1,810
2012-09-11	180	181	180	180	41,000	1,800
2012-09-10	179	180	179	180	69,000	1,800
2012-09-07	179	180	179	179	111,000	1,790
2012-09-06	180	181	179	179	140,000	1,790
2012-09-05	180	181	179	180	129,000	1,800
2012-09-04	180	181	179	180	39,000	1,800
2012-09-03	179	182	179	180	71,000	1,800
2012-08-31	180	180	178	179	75,000	1,790
2012-08-30	181	181	179	180	104,000	1,800
2012-08-29	180	181	180	181	104,000	1,810
2012-08-28	180	180	178	178	95,000	1,780
2012-08-27	179	182	179	180	71,000	1,800
2012-08-24	180	180	177	177	159,000	1,770
2012-08-23	178	180	178	180	73,000	1,800
2012-08-22	179	180	178	178	114,000	1,780
2012-08-21	180	181	179	179	106,000	1,790
2012-08-20	180	180	179	179	105,000	1,790
2012-08-17	177	180	177	180	61,000	1,800
2012-08-16	176	177	175	177	129,000	1,770
2012-08-15	178	178	176	177	42,000	1,770
2012-08-14	177	179	176	178	141,000	1,780
2012-08-13	178	179	174	176	396,000	1,760
2012-08-10	170	170	160	163	149,000	1,630
2012-08-09	170	170	167	170	26,000	1,700
2012-08-08	169	170	168	170	38,000	1,700
2012-08-07	164	169	164	169	19,000	1,690
2012-08-06	166	167	163	164	33,000	1,640
2012-08-03	165	168	165	166	24,000	1,660
2012-08-02	165	167	165	165	27,000	1,650
2012-08-01	169	170	164	164	79,000	1,640
2012-07-31	166	169	165	169	118,000	1,690
2012-07-30	169	170	165	166	118,000	1,660
2012-07-27	170	170	168	168	27,000	1,680
2012-07-26	170	170	166	170	45,000	1,700
2012-07-25	166	167	166	166	60,000	1,660
2012-07-24	168	169	168	169	21,000	1,690
2012-07-23	170	171	168	168	67,000	1,680
2012-07-20	174	174	171	172	48,000	1,720
2012-07-19	173	173	172	173	30,000	1,730
2012-07-18	171	172	171	171	59,000	1,710
2012-07-17	173	175	173	173	38,000	1,730
2012-07-13	173	178	173	176	63,000	1,760
2012-07-12	173	176	173	173	65,000	1,730
2012-07-11	179	180	175	175	91,000	1,750
2012-07-10	185	191	179	179	422,000	1,790
2012-07-09	185	188	184	185	157,000	1,850
2012-07-06	187	189	184	184	163,000	1,840
2012-07-05	185	187	185	187	68,000	1,870
2012-07-04	183	187	183	185	140,000	1,850
2012-07-03	184	190	177	185	223,000	1,850
2012-07-02	181	184	181	183	45,000	1,830
2012-06-29	178	181	178	181	41,000	1,810
2012-06-28	182	182	181	182	29,000	1,820
2012-06-27	184	184	180	182	108,000	1,820
2012-06-26	180	183	178	178	92,000	1,780
2012-06-25	187	188	182	183	167,000	1,830
2012-06-22	179	179	178	179	55,000	1,790
2012-06-21	179	180	178	179	129,000	1,790
2012-06-20	176	179	176	179	62,000	1,790
2012-06-19	177	177	176	177	45,000	1,770
2012-06-18	175	178	175	177	96,000	1,770
2012-06-15	176	176	175	175	71,000	1,750
2012-06-14	177	178	175	176	51,000	1,760
2012-06-13	175	179	175	177	85,000	1,770
2012-06-12	172	175	171	175	114,000	1,750
2012-06-11	174	174	173	173	117,000	1,730
2012-06-08	175	175	173	175	132,000	1,750
2012-06-07	173	175	172	175	75,000	1,750
2012-06-06	169	173	167	173	106,000	1,730
2012-06-05	167	169	166	168	83,000	1,680
2012-06-04	168	168	165	167	174,000	1,670
2012-06-01	171	171	169	170	86,000	1,700
2012-05-31	171	171	171	171	49,000	1,710
2012-05-30	171	172	170	172	85,000	1,720
2012-05-29	169	171	169	171	70,000	1,710
2012-05-28	170	170	168	169	81,000	1,690
2012-05-25	169	171	169	169	69,000	1,690
2012-05-24	169	170	169	170	96,000	1,700
2012-05-23	170	170	168	169	147,000	1,690
2012-05-22	169	170	168	170	83,000	1,700
2012-05-21	166	167	166	166	65,000	1,660
2012-05-18	168	168	163	166	146,000	1,660
2012-05-17	165	170	164	169	106,000	1,690
2012-05-16	166	166	162	165	139,000	1,650
2012-05-15	167	167	163	165	214,000	1,650
2012-05-14	172	173	167	169	260,000	1,690
2012-05-11	167	168	164	165	233,000	1,650
2012-05-10	167	167	167	167	31,000	1,670
2012-05-09	169	169	166	166	23,000	1,660
2012-05-08	169	169	165	169	75,000	1,690
2012-05-07	169	171	167	169	107,000	1,690
2012-05-02	172	172	169	169	51,000	1,690
2012-05-01	172	172	169	171	103,000	1,710
2012-04-27	172	174	172	174	96,000	1,740
2012-04-26	175	175	172	173	44,000	1,730
2012-04-25	172	174	171	173	138,000	1,730
2012-04-24	172	172	171	172	59,000	1,720
2012-04-23	172	172	170	170	57,000	1,700
2012-04-20	170	171	170	171	49,000	1,710
2012-04-19	172	172	169	171	44,000	1,710
2012-04-18	172	174	172	174	123,000	1,740
2012-04-17	172	172	170	171	143,000	1,710
2012-04-16	170	171	169	170	109,000	1,700
2012-04-13	173	174	170	172	151,000	1,720
2012-04-12	173	174	172	173	122,000	1,730
2012-04-11	173	174	171	174	136,000	1,740
2012-04-10	176	177	173	175	126,000	1,750
2012-04-09	177	177	175	175	94,000	1,750
2012-04-06	179	179	177	178	71,000	1,780
2012-04-05	175	179	175	179	132,000	1,790
2012-04-04	181	181	177	177	213,000	1,770
2012-04-03	183	184	182	182	122,000	1,820
2012-04-02	187	187	181	183	286,000	1,830
2012-03-30	190	190	186	187	154,000	1,870
2012-03-29	190	190	187	190	242,000	1,900
2012-03-28	193	193	187	191	519,000	1,910
2012-03-27	204	204	202	203	496,000	2,030
2012-03-26	203	205	203	203	391,000	2,030
2012-03-23	204	205	203	203	251,000	2,030
2012-03-22	204	205	202	205	318,000	2,050
2012-03-21	204	207	203	203	561,000	2,030
2012-03-19	199	204	199	203	579,000	2,030
2012-03-16	199	199	197	197	250,000	1,970
2012-03-15	196	198	196	196	303,000	1,960
2012-03-14	195	200	195	195	392,000	1,950
2012-03-13	195	197	194	194	179,000	1,940
2012-03-12	196	198	195	195	383,000	1,950
2012-03-09	198	198	194	196	530,000	1,960
2012-03-08	190	197	190	196	852,000	1,960
2012-03-07	188	189	188	189	179,000	1,890
2012-03-06	188	189	188	189	293,000	1,890
2012-03-05	188	190	187	188	504,000	1,880
2012-03-02	189	189	188	188	201,000	1,880
2012-03-01	189	190	187	188	315,000	1,880
2012-02-29	189	190	188	189	319,000	1,890
2012-02-28	187	190	187	190	394,000	1,900
2012-02-27	190	190	188	189	375,000	1,890
2012-02-24	188	191	188	190	463,000	1,900
2012-02-23	188	190	188	189	295,000	1,890
2012-02-22	189	191	188	191	180,000	1,910
2012-02-21	190	190	188	190	175,000	1,900
2012-02-20	190	191	188	188	149,000	1,880
2012-02-17	191	191	189	190	199,000	1,900
2012-02-16	192	192	188	188	188,000	1,880
2012-02-15	189	192	188	190	400,000	1,900
2012-02-14	186	188	185	188	132,000	1,880
2012-02-13	186	187	186	186	157,000	1,860
2012-02-10	185	185	183	184	181,000	1,840
2012-02-09	185	187	185	186	155,000	1,860
2012-02-08	186	187	185	186	120,000	1,860
2012-02-07	187	188	186	186	113,000	1,860
2012-02-06	185	188	185	188	195,000	1,880
2012-02-03	185	187	184	185	117,000	1,850
2012-02-02	187	188	186	187	93,000	1,870
2012-02-01	184	187	184	187	153,000	1,870
2012-01-31	188	188	184	186	120,000	1,860
2012-01-30	188	189	186	188	120,000	1,880
2012-01-27	187	189	186	188	67,000	1,880
2012-01-26	190	190	188	188	108,000	1,880
2012-01-25	188	190	188	190	77,000	1,900
2012-01-24	188	190	188	190	136,000	1,900
2012-01-23	188	190	188	189	137,000	1,890
2012-01-20	186	191	186	191	159,000	1,910
2012-01-19	188	189	187	189	155,000	1,890
2012-01-18	192	195	189	189	349,000	1,890
2012-01-17	190	195	189	192	283,000	1,920
2012-01-16	186	189	184	189	115,000	1,890
2012-01-13	183	188	183	186	95,000	1,860
2012-01-12	190	191	185	185	178,000	1,850
2012-01-11	194	194	186	189	258,000	1,890
2012-01-10	193	196	192	193	260,000	1,930
2012-01-06	193	195	192	192	238,000	1,920
2012-01-05	190	196	190	193	321,000	1,930
2012-01-04	186	192	186	190	238,000	1,900

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