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
