1866 北野建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 393 | 393 | 385 | 388 | 65,000 | 3,880 |
| 2014-12-29 | 393 | 395 | 387 | 393 | 107,000 | 3,930 |
| 2014-12-26 | 386 | 393 | 383 | 391 | 55,000 | 3,910 |
| 2014-12-25 | 381 | 386 | 381 | 382 | 52,000 | 3,820 |
| 2014-12-24 | 393 | 393 | 385 | 387 | 70,000 | 3,870 |
| 2014-12-22 | 388 | 392 | 387 | 391 | 66,000 | 3,910 |
| 2014-12-19 | 388 | 393 | 386 | 392 | 141,000 | 3,920 |
| 2014-12-18 | 390 | 391 | 380 | 385 | 190,000 | 3,850 |
| 2014-12-17 | 391 | 395 | 380 | 381 | 652,000 | 3,810 |
| 2014-12-16 | 374 | 374 | 361 | 368 | 163,000 | 3,680 |
| 2014-12-15 | 387 | 387 | 377 | 377 | 85,000 | 3,770 |
| 2014-12-12 | 374 | 385 | 374 | 382 | 132,000 | 3,820 |
| 2014-12-11 | 379 | 381 | 374 | 377 | 74,000 | 3,770 |
| 2014-12-10 | 382 | 383 | 376 | 379 | 62,000 | 3,790 |
| 2014-12-09 | 379 | 388 | 379 | 385 | 107,000 | 3,850 |
| 2014-12-08 | 385 | 389 | 379 | 386 | 134,000 | 3,860 |
| 2014-12-05 | 393 | 393 | 386 | 388 | 90,000 | 3,880 |
| 2014-12-04 | 395 | 395 | 391 | 392 | 73,000 | 3,920 |
| 2014-12-03 | 390 | 395 | 386 | 395 | 228,000 | 3,950 |
| 2014-12-02 | 386 | 392 | 386 | 390 | 109,000 | 3,900 |
| 2014-12-01 | 394 | 395 | 386 | 387 | 125,000 | 3,870 |
| 2014-11-28 | 383 | 394 | 381 | 394 | 250,000 | 3,940 |
| 2014-11-27 | 393 | 397 | 387 | 387 | 156,000 | 3,870 |
| 2014-11-26 | 391 | 397 | 388 | 393 | 261,000 | 3,930 |
| 2014-11-25 | 406 | 410 | 392 | 395 | 756,000 | 3,950 |
| 2014-11-21 | 375 | 382 | 373 | 380 | 212,000 | 3,800 |
| 2014-11-20 | 362 | 381 | 362 | 379 | 547,000 | 3,790 |
| 2014-11-19 | 355 | 364 | 352 | 360 | 220,000 | 3,600 |
| 2014-11-18 | 350 | 356 | 350 | 355 | 162,000 | 3,550 |
| 2014-11-17 | 356 | 356 | 348 | 348 | 176,000 | 3,480 |
| 2014-11-14 | 350 | 356 | 348 | 356 | 281,000 | 3,560 |
| 2014-11-13 | 349 | 349 | 341 | 347 | 480,000 | 3,470 |
| 2014-11-12 | 336 | 336 | 329 | 330 | 133,000 | 3,300 |
| 2014-11-11 | 331 | 332 | 326 | 332 | 70,000 | 3,320 |
| 2014-11-10 | 330 | 330 | 323 | 326 | 88,000 | 3,260 |
| 2014-11-07 | 335 | 337 | 328 | 331 | 123,000 | 3,310 |
| 2014-11-06 | 335 | 344 | 334 | 335 | 180,000 | 3,350 |
| 2014-11-05 | 343 | 343 | 334 | 339 | 110,000 | 3,390 |
| 2014-11-04 | 342 | 351 | 340 | 341 | 181,000 | 3,410 |
| 2014-10-31 | 340 | 343 | 337 | 342 | 112,000 | 3,420 |
| 2014-10-30 | 332 | 338 | 331 | 336 | 82,000 | 3,360 |
| 2014-10-29 | 331 | 337 | 325 | 335 | 104,000 | 3,350 |
| 2014-10-28 | 330 | 333 | 330 | 331 | 26,000 | 3,310 |
| 2014-10-27 | 338 | 338 | 332 | 332 | 50,000 | 3,320 |
| 2014-10-24 | 339 | 339 | 333 | 333 | 51,000 | 3,330 |
| 2014-10-23 | 334 | 338 | 332 | 334 | 98,000 | 3,340 |
| 2014-10-22 | 328 | 338 | 328 | 338 | 95,000 | 3,380 |
| 2014-10-21 | 319 | 328 | 319 | 325 | 119,000 | 3,250 |
| 2014-10-20 | 322 | 324 | 318 | 323 | 127,000 | 3,230 |
| 2014-10-17 | 315 | 315 | 307 | 309 | 148,000 | 3,090 |
| 2014-10-16 | 311 | 319 | 311 | 315 | 169,000 | 3,150 |
| 2014-10-15 | 318 | 323 | 317 | 319 | 204,000 | 3,190 |
| 2014-10-14 | 308 | 324 | 308 | 318 | 179,000 | 3,180 |
| 2014-10-10 | 327 | 327 | 322 | 324 | 187,000 | 3,240 |
| 2014-10-09 | 352 | 353 | 330 | 332 | 260,000 | 3,320 |
| 2014-10-08 | 351 | 351 | 343 | 349 | 157,000 | 3,490 |
| 2014-10-07 | 360 | 363 | 357 | 357 | 89,000 | 3,570 |
| 2014-10-06 | 360 | 365 | 359 | 362 | 64,000 | 3,620 |
| 2014-10-03 | 353 | 364 | 353 | 361 | 65,000 | 3,610 |
| 2014-10-02 | 362 | 362 | 353 | 354 | 263,000 | 3,540 |
| 2014-10-01 | 373 | 377 | 367 | 368 | 130,000 | 3,680 |
| 2014-09-30 | 367 | 379 | 361 | 375 | 304,000 | 3,750 |
| 2014-09-29 | 375 | 375 | 360 | 371 | 176,000 | 3,710 |
| 2014-09-26 | 360 | 371 | 360 | 371 | 206,000 | 3,710 |
| 2014-09-25 | 365 | 370 | 363 | 369 | 144,000 | 3,690 |
| 2014-09-24 | 353 | 368 | 353 | 363 | 145,000 | 3,630 |
| 2014-09-22 | 365 | 366 | 356 | 359 | 227,000 | 3,590 |
| 2014-09-19 | 362 | 368 | 360 | 367 | 244,000 | 3,670 |
| 2014-09-18 | 371 | 371 | 361 | 363 | 106,000 | 3,630 |
| 2014-09-17 | 362 | 375 | 358 | 369 | 266,000 | 3,690 |
| 2014-09-16 | 356 | 364 | 355 | 362 | 152,000 | 3,620 |
| 2014-09-12 | 358 | 362 | 357 | 360 | 234,000 | 3,600 |
| 2014-09-11 | 367 | 368 | 361 | 362 | 122,000 | 3,620 |
| 2014-09-10 | 368 | 372 | 365 | 370 | 224,000 | 3,700 |
| 2014-09-09 | 373 | 375 | 368 | 373 | 228,000 | 3,730 |
| 2014-09-08 | 361 | 373 | 357 | 372 | 339,000 | 3,720 |
| 2014-09-05 | 375 | 376 | 361 | 366 | 449,000 | 3,660 |
| 2014-09-04 | 384 | 387 | 374 | 377 | 340,000 | 3,770 |
| 2014-09-03 | 371 | 384 | 371 | 383 | 590,000 | 3,830 |
| 2014-09-02 | 379 | 387 | 367 | 372 | 869,000 | 3,720 |
| 2014-09-01 | 364 | 376 | 361 | 376 | 542,000 | 3,760 |
| 2014-08-29 | 379 | 379 | 356 | 366 | 731,000 | 3,660 |
| 2014-08-28 | 365 | 380 | 363 | 375 | 1,038,000 | 3,750 |
| 2014-08-27 | 343 | 362 | 343 | 359 | 982,000 | 3,590 |
| 2014-08-26 | 334 | 344 | 330 | 339 | 512,000 | 3,390 |
| 2014-08-25 | 326 | 333 | 325 | 329 | 335,000 | 3,290 |
| 2014-08-22 | 336 | 336 | 326 | 328 | 428,000 | 3,280 |
| 2014-08-21 | 327 | 339 | 325 | 336 | 862,000 | 3,360 |
| 2014-08-20 | 318 | 328 | 310 | 322 | 864,000 | 3,220 |
| 2014-08-19 | 310 | 322 | 304 | 307 | 526,000 | 3,070 |
| 2014-08-18 | 291 | 306 | 291 | 305 | 399,000 | 3,050 |
| 2014-08-15 | 282 | 290 | 281 | 290 | 379,000 | 2,900 |
| 2014-08-14 | 275 | 281 | 275 | 280 | 359,000 | 2,800 |
| 2014-08-13 | 271 | 276 | 271 | 273 | 286,000 | 2,730 |
| 2014-08-12 | 270 | 273 | 263 | 271 | 500,000 | 2,710 |
| 2014-08-11 | 257 | 257 | 250 | 255 | 58,000 | 2,550 |
| 2014-08-08 | 253 | 255 | 252 | 252 | 39,000 | 2,520 |
| 2014-08-07 | 255 | 255 | 252 | 255 | 34,000 | 2,550 |
| 2014-08-06 | 261 | 261 | 255 | 255 | 35,000 | 2,550 |
| 2014-08-05 | 263 | 263 | 258 | 259 | 60,000 | 2,590 |
| 2014-08-04 | 266 | 266 | 263 | 263 | 29,000 | 2,630 |
| 2014-08-01 | 263 | 265 | 263 | 263 | 20,000 | 2,630 |
| 2014-07-31 | 267 | 267 | 265 | 265 | 33,000 | 2,650 |
| 2014-07-30 | 266 | 267 | 265 | 267 | 51,000 | 2,670 |
| 2014-07-29 | 269 | 270 | 267 | 269 | 66,000 | 2,690 |
| 2014-07-28 | 263 | 267 | 262 | 266 | 146,000 | 2,660 |
| 2014-07-25 | 258 | 261 | 258 | 261 | 59,000 | 2,610 |
| 2014-07-24 | 259 | 260 | 258 | 259 | 26,000 | 2,590 |
| 2014-07-23 | 259 | 261 | 259 | 261 | 36,000 | 2,610 |
| 2014-07-22 | 259 | 261 | 255 | 259 | 67,000 | 2,590 |
| 2014-07-18 | 257 | 259 | 255 | 257 | 24,000 | 2,570 |
| 2014-07-17 | 256 | 260 | 256 | 259 | 25,000 | 2,590 |
| 2014-07-16 | 258 | 259 | 256 | 256 | 22,000 | 2,560 |
| 2014-07-15 | 258 | 258 | 258 | 258 | 17,000 | 2,580 |
| 2014-07-14 | 254 | 257 | 248 | 256 | 68,000 | 2,560 |
| 2014-07-11 | 255 | 258 | 255 | 257 | 34,000 | 2,570 |
| 2014-07-10 | 263 | 263 | 259 | 259 | 66,000 | 2,590 |
| 2014-07-09 | 262 | 262 | 260 | 260 | 21,000 | 2,600 |
| 2014-07-08 | 260 | 263 | 260 | 262 | 54,000 | 2,620 |
| 2014-07-07 | 261 | 261 | 260 | 260 | 16,000 | 2,600 |
| 2014-07-04 | 262 | 262 | 260 | 261 | 33,000 | 2,610 |
| 2014-07-03 | 260 | 263 | 259 | 262 | 46,000 | 2,620 |
| 2014-07-02 | 260 | 264 | 260 | 260 | 52,000 | 2,600 |
| 2014-07-01 | 259 | 261 | 258 | 259 | 89,000 | 2,590 |
| 2014-06-30 | 256 | 259 | 256 | 258 | 20,000 | 2,580 |
| 2014-06-27 | 260 | 260 | 256 | 256 | 62,000 | 2,560 |
| 2014-06-26 | 255 | 260 | 254 | 257 | 108,000 | 2,570 |
| 2014-06-25 | 255 | 255 | 253 | 253 | 36,000 | 2,530 |
| 2014-06-24 | 252 | 255 | 251 | 255 | 38,000 | 2,550 |
| 2014-06-23 | 250 | 255 | 250 | 252 | 37,000 | 2,520 |
| 2014-06-20 | 251 | 254 | 249 | 249 | 91,000 | 2,490 |
| 2014-06-19 | 249 | 252 | 249 | 252 | 58,000 | 2,520 |
| 2014-06-18 | 251 | 255 | 249 | 249 | 61,000 | 2,490 |
| 2014-06-17 | 249 | 249 | 247 | 249 | 24,000 | 2,490 |
| 2014-06-16 | 247 | 249 | 247 | 247 | 27,000 | 2,470 |
| 2014-06-13 | 248 | 251 | 247 | 248 | 80,000 | 2,480 |
| 2014-06-12 | 251 | 251 | 247 | 248 | 46,000 | 2,480 |
| 2014-06-11 | 248 | 252 | 248 | 251 | 33,000 | 2,510 |
| 2014-06-10 | 251 | 253 | 249 | 250 | 52,000 | 2,500 |
| 2014-06-09 | 251 | 253 | 249 | 249 | 44,000 | 2,490 |
| 2014-06-06 | 246 | 250 | 246 | 249 | 33,000 | 2,490 |
| 2014-06-05 | 246 | 246 | 244 | 246 | 53,000 | 2,460 |
| 2014-06-04 | 247 | 248 | 245 | 246 | 31,000 | 2,460 |
| 2014-06-03 | 250 | 250 | 245 | 247 | 52,000 | 2,470 |
| 2014-06-02 | 250 | 251 | 245 | 249 | 61,000 | 2,490 |
| 2014-05-30 | 245 | 248 | 245 | 248 | 38,000 | 2,480 |
| 2014-05-29 | 245 | 246 | 243 | 245 | 25,000 | 2,450 |
| 2014-05-28 | 243 | 245 | 241 | 245 | 40,000 | 2,450 |
| 2014-05-27 | 245 | 245 | 239 | 240 | 37,000 | 2,400 |
| 2014-05-26 | 242 | 246 | 237 | 242 | 73,000 | 2,420 |
| 2014-05-23 | 242 | 242 | 233 | 238 | 84,000 | 2,380 |
| 2014-05-22 | 239 | 239 | 237 | 238 | 17,000 | 2,380 |
| 2014-05-21 | 236 | 237 | 235 | 236 | 15,000 | 2,360 |
| 2014-05-20 | 241 | 241 | 236 | 236 | 20,000 | 2,360 |
| 2014-05-19 | 241 | 241 | 238 | 238 | 45,000 | 2,380 |
| 2014-05-16 | 243 | 243 | 238 | 239 | 69,000 | 2,390 |
| 2014-05-15 | 246 | 246 | 240 | 243 | 82,000 | 2,430 |
| 2014-05-14 | 248 | 248 | 244 | 246 | 12,000 | 2,460 |
| 2014-05-13 | 244 | 250 | 244 | 245 | 17,000 | 2,450 |
| 2014-05-12 | 242 | 248 | 242 | 242 | 92,000 | 2,420 |
| 2014-05-09 | 251 | 260 | 251 | 252 | 82,000 | 2,520 |
| 2014-05-08 | 251 | 255 | 251 | 254 | 68,000 | 2,540 |
| 2014-05-07 | 258 | 258 | 251 | 251 | 50,000 | 2,510 |
| 2014-05-02 | 259 | 259 | 254 | 258 | 63,000 | 2,580 |
| 2014-05-01 | 255 | 255 | 252 | 255 | 81,000 | 2,550 |
| 2014-04-30 | 253 | 265 | 251 | 252 | 154,000 | 2,520 |
| 2014-04-28 | 255 | 255 | 251 | 253 | 54,000 | 2,530 |
| 2014-04-25 | 253 | 253 | 250 | 252 | 43,000 | 2,520 |
| 2014-04-24 | 249 | 252 | 247 | 251 | 48,000 | 2,510 |
| 2014-04-23 | 250 | 250 | 246 | 246 | 46,000 | 2,460 |
| 2014-04-22 | 249 | 251 | 247 | 249 | 32,000 | 2,490 |
| 2014-04-21 | 247 | 249 | 247 | 248 | 22,000 | 2,480 |
| 2014-04-18 | 243 | 248 | 243 | 247 | 36,000 | 2,470 |
| 2014-04-17 | 246 | 246 | 243 | 243 | 33,000 | 2,430 |
| 2014-04-16 | 241 | 244 | 241 | 244 | 27,000 | 2,440 |
| 2014-04-15 | 242 | 242 | 238 | 238 | 40,000 | 2,380 |
| 2014-04-14 | 243 | 245 | 242 | 242 | 35,000 | 2,420 |
| 2014-04-11 | 242 | 248 | 240 | 242 | 64,000 | 2,420 |
| 2014-04-10 | 242 | 245 | 242 | 243 | 38,000 | 2,430 |
| 2014-04-09 | 244 | 244 | 240 | 241 | 92,000 | 2,410 |
| 2014-04-08 | 251 | 251 | 246 | 246 | 70,000 | 2,460 |
| 2014-04-07 | 250 | 251 | 249 | 251 | 70,000 | 2,510 |
| 2014-04-04 | 252 | 253 | 250 | 250 | 77,000 | 2,500 |
| 2014-04-03 | 255 | 255 | 251 | 253 | 107,000 | 2,530 |
| 2014-04-02 | 257 | 257 | 255 | 255 | 82,000 | 2,550 |
| 2014-04-01 | 258 | 258 | 253 | 258 | 113,000 | 2,580 |
| 2014-03-31 | 261 | 261 | 256 | 258 | 63,000 | 2,580 |
| 2014-03-28 | 259 | 263 | 259 | 261 | 88,000 | 2,610 |
| 2014-03-27 | 253 | 263 | 253 | 261 | 152,000 | 2,610 |
| 2014-03-26 | 269 | 269 | 267 | 268 | 154,000 | 2,680 |
| 2014-03-25 | 270 | 270 | 267 | 268 | 108,000 | 2,680 |
| 2014-03-24 | 265 | 270 | 265 | 268 | 116,000 | 2,680 |
| 2014-03-20 | 263 | 263 | 252 | 262 | 173,000 | 2,620 |
| 2014-03-19 | 265 | 266 | 263 | 264 | 59,000 | 2,640 |
| 2014-03-18 | 267 | 267 | 264 | 265 | 73,000 | 2,650 |
| 2014-03-17 | 264 | 267 | 264 | 265 | 80,000 | 2,650 |
| 2014-03-14 | 266 | 270 | 265 | 266 | 183,000 | 2,660 |
| 2014-03-13 | 270 | 270 | 267 | 269 | 62,000 | 2,690 |
| 2014-03-12 | 270 | 271 | 267 | 270 | 53,000 | 2,700 |
| 2014-03-11 | 270 | 272 | 269 | 271 | 117,000 | 2,710 |
| 2014-03-10 | 269 | 270 | 267 | 269 | 95,000 | 2,690 |
| 2014-03-07 | 271 | 271 | 267 | 269 | 51,000 | 2,690 |
| 2014-03-06 | 267 | 270 | 266 | 269 | 87,000 | 2,690 |
| 2014-03-05 | 267 | 268 | 265 | 267 | 42,000 | 2,670 |
| 2014-03-04 | 266 | 267 | 265 | 267 | 58,000 | 2,670 |
| 2014-03-03 | 265 | 267 | 263 | 266 | 94,000 | 2,660 |
| 2014-02-28 | 270 | 270 | 264 | 265 | 104,000 | 2,650 |
| 2014-02-27 | 270 | 270 | 267 | 268 | 76,000 | 2,680 |
| 2014-02-26 | 269 | 270 | 265 | 268 | 108,000 | 2,680 |
| 2014-02-25 | 269 | 270 | 266 | 269 | 97,000 | 2,690 |
| 2014-02-24 | 268 | 270 | 265 | 269 | 83,000 | 2,690 |
| 2014-02-21 | 268 | 270 | 267 | 268 | 60,000 | 2,680 |
| 2014-02-20 | 269 | 269 | 266 | 269 | 56,000 | 2,690 |
| 2014-02-19 | 267 | 271 | 265 | 269 | 88,000 | 2,690 |
| 2014-02-18 | 268 | 272 | 267 | 272 | 104,000 | 2,720 |
| 2014-02-17 | 268 | 272 | 265 | 271 | 88,000 | 2,710 |
| 2014-02-14 | 268 | 272 | 260 | 272 | 267,000 | 2,720 |
| 2014-02-13 | 277 | 279 | 266 | 268 | 301,000 | 2,680 |
| 2014-02-12 | 271 | 271 | 260 | 270 | 140,000 | 2,700 |
| 2014-02-10 | 270 | 272 | 265 | 271 | 370,000 | 2,710 |
| 2014-02-07 | 270 | 272 | 260 | 270 | 680,000 | 2,700 |
| 2014-02-06 | 248 | 251 | 243 | 246 | 117,000 | 2,460 |
| 2014-02-05 | 248 | 250 | 240 | 241 | 196,000 | 2,410 |
| 2014-02-04 | 248 | 248 | 241 | 242 | 232,000 | 2,420 |
| 2014-02-03 | 253 | 258 | 250 | 253 | 131,000 | 2,530 |
| 2014-01-31 | 257 | 260 | 254 | 258 | 103,000 | 2,580 |
| 2014-01-30 | 259 | 259 | 255 | 257 | 125,000 | 2,570 |
| 2014-01-29 | 261 | 266 | 261 | 262 | 51,000 | 2,620 |
| 2014-01-28 | 257 | 265 | 251 | 258 | 194,000 | 2,580 |
| 2014-01-27 | 258 | 262 | 241 | 257 | 295,000 | 2,570 |
| 2014-01-24 | 267 | 269 | 265 | 266 | 164,000 | 2,660 |
| 2014-01-23 | 275 | 277 | 271 | 271 | 203,000 | 2,710 |
| 2014-01-22 | 278 | 283 | 275 | 277 | 190,000 | 2,770 |
| 2014-01-21 | 279 | 281 | 276 | 277 | 156,000 | 2,770 |
| 2014-01-20 | 278 | 285 | 272 | 278 | 358,000 | 2,780 |
| 2014-01-17 | 264 | 274 | 264 | 273 | 287,000 | 2,730 |
| 2014-01-16 | 260 | 265 | 260 | 264 | 267,000 | 2,640 |
| 2014-01-15 | 257 | 260 | 257 | 260 | 142,000 | 2,600 |
| 2014-01-14 | 252 | 258 | 251 | 256 | 112,000 | 2,560 |
| 2014-01-10 | 259 | 259 | 255 | 258 | 238,000 | 2,580 |
| 2014-01-09 | 254 | 257 | 253 | 257 | 154,000 | 2,570 |
| 2014-01-08 | 252 | 254 | 251 | 254 | 186,000 | 2,540 |
| 2014-01-07 | 253 | 253 | 249 | 251 | 160,000 | 2,510 |
| 2014-01-06 | 246 | 252 | 245 | 251 | 392,000 | 2,510 |
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
