1866 北野建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 317 | 317 | 314 | 315 | 29,000 | 3,150 |
| 2015-12-29 | 312 | 316 | 311 | 316 | 30,000 | 3,160 |
| 2015-12-28 | 304 | 314 | 304 | 314 | 63,000 | 3,140 |
| 2015-12-25 | 310 | 310 | 298 | 301 | 123,000 | 3,010 |
| 2015-12-24 | 317 | 317 | 309 | 310 | 75,000 | 3,100 |
| 2015-12-22 | 319 | 320 | 317 | 317 | 26,000 | 3,170 |
| 2015-12-21 | 320 | 320 | 313 | 319 | 54,000 | 3,190 |
| 2015-12-18 | 323 | 326 | 322 | 322 | 40,000 | 3,220 |
| 2015-12-17 | 326 | 326 | 322 | 325 | 49,000 | 3,250 |
| 2015-12-16 | 323 | 324 | 319 | 321 | 52,000 | 3,210 |
| 2015-12-15 | 322 | 323 | 321 | 322 | 27,000 | 3,220 |
| 2015-12-14 | 323 | 326 | 322 | 324 | 46,000 | 3,240 |
| 2015-12-11 | 327 | 331 | 323 | 331 | 115,000 | 3,310 |
| 2015-12-10 | 322 | 333 | 322 | 324 | 47,000 | 3,240 |
| 2015-12-09 | 334 | 334 | 322 | 325 | 74,000 | 3,250 |
| 2015-12-08 | 334 | 336 | 332 | 333 | 37,000 | 3,330 |
| 2015-12-07 | 333 | 337 | 333 | 334 | 45,000 | 3,340 |
| 2015-12-04 | 336 | 336 | 331 | 332 | 58,000 | 3,320 |
| 2015-12-03 | 333 | 337 | 333 | 337 | 58,000 | 3,370 |
| 2015-12-02 | 339 | 340 | 332 | 339 | 119,000 | 3,390 |
| 2015-12-01 | 340 | 340 | 336 | 339 | 47,000 | 3,390 |
| 2015-11-30 | 336 | 341 | 336 | 341 | 88,000 | 3,410 |
| 2015-11-27 | 329 | 335 | 329 | 332 | 113,000 | 3,320 |
| 2015-11-26 | 337 | 337 | 329 | 329 | 112,000 | 3,290 |
| 2015-11-25 | 337 | 338 | 335 | 337 | 65,000 | 3,370 |
| 2015-11-24 | 335 | 339 | 328 | 338 | 78,000 | 3,380 |
| 2015-11-20 | 335 | 339 | 330 | 339 | 117,000 | 3,390 |
| 2015-11-19 | 341 | 341 | 339 | 340 | 55,000 | 3,400 |
| 2015-11-18 | 341 | 341 | 338 | 341 | 81,000 | 3,410 |
| 2015-11-17 | 341 | 342 | 338 | 341 | 110,000 | 3,410 |
| 2015-11-16 | 341 | 341 | 336 | 341 | 80,000 | 3,410 |
| 2015-11-13 | 340 | 340 | 335 | 340 | 103,000 | 3,400 |
| 2015-11-12 | 340 | 342 | 338 | 340 | 296,000 | 3,400 |
| 2015-11-11 | 322 | 331 | 322 | 331 | 65,000 | 3,310 |
| 2015-11-10 | 324 | 328 | 324 | 326 | 71,000 | 3,260 |
| 2015-11-09 | 325 | 330 | 325 | 330 | 103,000 | 3,300 |
| 2015-11-06 | 315 | 322 | 314 | 322 | 31,000 | 3,220 |
| 2015-11-05 | 312 | 319 | 312 | 317 | 38,000 | 3,170 |
| 2015-11-04 | 315 | 318 | 312 | 314 | 58,000 | 3,140 |
| 2015-11-02 | 322 | 322 | 314 | 315 | 46,000 | 3,150 |
| 2015-10-30 | 318 | 322 | 318 | 321 | 25,000 | 3,210 |
| 2015-10-29 | 320 | 325 | 315 | 320 | 39,000 | 3,200 |
| 2015-10-28 | 318 | 323 | 314 | 318 | 30,000 | 3,180 |
| 2015-10-27 | 327 | 327 | 319 | 319 | 30,000 | 3,190 |
| 2015-10-26 | 324 | 328 | 322 | 325 | 19,000 | 3,250 |
| 2015-10-23 | 327 | 327 | 320 | 324 | 38,000 | 3,240 |
| 2015-10-22 | 324 | 324 | 322 | 322 | 15,000 | 3,220 |
| 2015-10-21 | 319 | 328 | 318 | 328 | 46,000 | 3,280 |
| 2015-10-20 | 321 | 321 | 317 | 318 | 43,000 | 3,180 |
| 2015-10-19 | 319 | 322 | 319 | 321 | 10,000 | 3,210 |
| 2015-10-16 | 327 | 327 | 320 | 320 | 33,000 | 3,200 |
| 2015-10-15 | 321 | 329 | 318 | 322 | 44,000 | 3,220 |
| 2015-10-14 | 321 | 324 | 317 | 318 | 26,000 | 3,180 |
| 2015-10-13 | 325 | 329 | 325 | 327 | 47,000 | 3,270 |
| 2015-10-09 | 319 | 330 | 319 | 329 | 47,000 | 3,290 |
| 2015-10-08 | 315 | 322 | 315 | 322 | 46,000 | 3,220 |
| 2015-10-07 | 315 | 318 | 314 | 318 | 29,000 | 3,180 |
| 2015-10-06 | 316 | 319 | 315 | 315 | 36,000 | 3,150 |
| 2015-10-05 | 315 | 319 | 311 | 314 | 44,000 | 3,140 |
| 2015-10-02 | 318 | 318 | 315 | 315 | 15,000 | 3,150 |
| 2015-10-01 | 317 | 319 | 315 | 318 | 43,000 | 3,180 |
| 2015-09-30 | 313 | 316 | 312 | 314 | 29,000 | 3,140 |
| 2015-09-29 | 315 | 315 | 307 | 313 | 88,000 | 3,130 |
| 2015-09-28 | 319 | 319 | 313 | 316 | 32,000 | 3,160 |
| 2015-09-25 | 312 | 319 | 312 | 319 | 68,000 | 3,190 |
| 2015-09-24 | 317 | 321 | 310 | 313 | 64,000 | 3,130 |
| 2015-09-18 | 322 | 322 | 312 | 317 | 71,000 | 3,170 |
| 2015-09-17 | 320 | 325 | 319 | 323 | 44,000 | 3,230 |
| 2015-09-16 | 319 | 320 | 316 | 319 | 21,000 | 3,190 |
| 2015-09-15 | 319 | 319 | 311 | 315 | 39,000 | 3,150 |
| 2015-09-14 | 323 | 325 | 316 | 316 | 31,000 | 3,160 |
| 2015-09-11 | 332 | 332 | 321 | 324 | 89,000 | 3,240 |
| 2015-09-10 | 323 | 328 | 308 | 326 | 54,000 | 3,260 |
| 2015-09-09 | 311 | 327 | 311 | 327 | 70,000 | 3,270 |
| 2015-09-08 | 309 | 311 | 303 | 303 | 46,000 | 3,030 |
| 2015-09-07 | 307 | 312 | 303 | 307 | 57,000 | 3,070 |
| 2015-09-04 | 322 | 325 | 314 | 315 | 62,000 | 3,150 |
| 2015-09-03 | 321 | 328 | 321 | 324 | 89,000 | 3,240 |
| 2015-09-02 | 316 | 330 | 314 | 321 | 56,000 | 3,210 |
| 2015-09-01 | 335 | 335 | 318 | 319 | 95,000 | 3,190 |
| 2015-08-31 | 328 | 335 | 326 | 335 | 134,000 | 3,350 |
| 2015-08-28 | 319 | 326 | 319 | 325 | 46,000 | 3,250 |
| 2015-08-27 | 317 | 318 | 309 | 314 | 80,000 | 3,140 |
| 2015-08-26 | 299 | 309 | 299 | 306 | 103,000 | 3,060 |
| 2015-08-25 | 299 | 314 | 288 | 301 | 185,000 | 3,010 |
| 2015-08-24 | 311 | 320 | 301 | 301 | 140,000 | 3,010 |
| 2015-08-21 | 326 | 330 | 324 | 327 | 101,000 | 3,270 |
| 2015-08-20 | 341 | 344 | 334 | 334 | 59,000 | 3,340 |
| 2015-08-19 | 339 | 345 | 339 | 345 | 177,000 | 3,450 |
| 2015-08-18 | 345 | 345 | 338 | 343 | 71,000 | 3,430 |
| 2015-08-17 | 336 | 345 | 336 | 344 | 94,000 | 3,440 |
| 2015-08-14 | 334 | 336 | 330 | 335 | 65,000 | 3,350 |
| 2015-08-13 | 323 | 333 | 323 | 329 | 76,000 | 3,290 |
| 2015-08-12 | 339 | 339 | 325 | 325 | 139,000 | 3,250 |
| 2015-08-11 | 333 | 339 | 331 | 337 | 150,000 | 3,370 |
| 2015-08-10 | 368 | 368 | 336 | 349 | 472,000 | 3,490 |
| 2015-08-07 | 325 | 328 | 323 | 328 | 69,000 | 3,280 |
| 2015-08-06 | 322 | 326 | 322 | 325 | 42,000 | 3,250 |
| 2015-08-05 | 317 | 324 | 317 | 322 | 91,000 | 3,220 |
| 2015-08-04 | 317 | 318 | 314 | 317 | 44,000 | 3,170 |
| 2015-08-03 | 322 | 323 | 317 | 317 | 39,000 | 3,170 |
| 2015-07-31 | 318 | 320 | 318 | 320 | 26,000 | 3,200 |
| 2015-07-30 | 317 | 320 | 317 | 317 | 54,000 | 3,170 |
| 2015-07-29 | 319 | 321 | 319 | 320 | 30,000 | 3,200 |
| 2015-07-28 | 316 | 321 | 316 | 318 | 51,000 | 3,180 |
| 2015-07-27 | 323 | 323 | 316 | 319 | 60,000 | 3,190 |
| 2015-07-24 | 319 | 322 | 319 | 322 | 11,000 | 3,220 |
| 2015-07-23 | 318 | 322 | 318 | 321 | 24,000 | 3,210 |
| 2015-07-22 | 320 | 321 | 317 | 318 | 52,000 | 3,180 |
| 2015-07-21 | 322 | 322 | 319 | 322 | 25,000 | 3,220 |
| 2015-07-17 | 321 | 323 | 320 | 321 | 16,000 | 3,210 |
| 2015-07-16 | 320 | 323 | 320 | 321 | 37,000 | 3,210 |
| 2015-07-15 | 322 | 322 | 319 | 320 | 44,000 | 3,200 |
| 2015-07-14 | 323 | 323 | 321 | 323 | 29,000 | 3,230 |
| 2015-07-13 | 320 | 321 | 316 | 320 | 33,000 | 3,200 |
| 2015-07-10 | 310 | 315 | 307 | 310 | 67,000 | 3,100 |
| 2015-07-09 | 309 | 313 | 305 | 310 | 109,000 | 3,100 |
| 2015-07-08 | 320 | 322 | 317 | 317 | 87,000 | 3,170 |
| 2015-07-07 | 322 | 324 | 318 | 320 | 35,000 | 3,200 |
| 2015-07-06 | 325 | 325 | 320 | 320 | 61,000 | 3,200 |
| 2015-07-03 | 323 | 326 | 323 | 325 | 27,000 | 3,250 |
| 2015-07-02 | 327 | 328 | 324 | 326 | 70,000 | 3,260 |
| 2015-07-01 | 325 | 325 | 323 | 324 | 27,000 | 3,240 |
| 2015-06-30 | 321 | 324 | 319 | 323 | 133,000 | 3,230 |
| 2015-06-29 | 328 | 328 | 321 | 321 | 101,000 | 3,210 |
| 2015-06-26 | 327 | 329 | 325 | 329 | 53,000 | 3,290 |
| 2015-06-25 | 329 | 329 | 324 | 327 | 48,000 | 3,270 |
| 2015-06-24 | 328 | 329 | 325 | 329 | 83,000 | 3,290 |
| 2015-06-23 | 326 | 327 | 322 | 326 | 86,000 | 3,260 |
| 2015-06-22 | 324 | 328 | 323 | 326 | 73,000 | 3,260 |
| 2015-06-19 | 324 | 325 | 321 | 321 | 102,000 | 3,210 |
| 2015-06-18 | 326 | 326 | 323 | 324 | 86,000 | 3,240 |
| 2015-06-17 | 327 | 327 | 322 | 325 | 106,000 | 3,250 |
| 2015-06-16 | 321 | 328 | 319 | 327 | 166,000 | 3,270 |
| 2015-06-15 | 320 | 323 | 317 | 318 | 70,000 | 3,180 |
| 2015-06-12 | 320 | 322 | 320 | 320 | 83,000 | 3,200 |
| 2015-06-11 | 319 | 322 | 318 | 319 | 46,000 | 3,190 |
| 2015-06-10 | 323 | 323 | 318 | 319 | 93,000 | 3,190 |
| 2015-06-09 | 324 | 324 | 319 | 319 | 98,000 | 3,190 |
| 2015-06-08 | 318 | 324 | 318 | 323 | 107,000 | 3,230 |
| 2015-06-05 | 316 | 320 | 316 | 317 | 78,000 | 3,170 |
| 2015-06-04 | 321 | 322 | 316 | 316 | 122,000 | 3,160 |
| 2015-06-03 | 316 | 319 | 315 | 317 | 70,000 | 3,170 |
| 2015-06-02 | 315 | 318 | 314 | 317 | 163,000 | 3,170 |
| 2015-06-01 | 314 | 317 | 313 | 315 | 122,000 | 3,150 |
| 2015-05-29 | 318 | 318 | 314 | 314 | 117,000 | 3,140 |
| 2015-05-28 | 319 | 319 | 314 | 316 | 110,000 | 3,160 |
| 2015-05-27 | 317 | 318 | 313 | 314 | 193,000 | 3,140 |
| 2015-05-26 | 318 | 320 | 316 | 317 | 105,000 | 3,170 |
| 2015-05-25 | 319 | 321 | 316 | 319 | 173,000 | 3,190 |
| 2015-05-22 | 322 | 322 | 317 | 319 | 140,000 | 3,190 |
| 2015-05-21 | 321 | 322 | 317 | 319 | 119,000 | 3,190 |
| 2015-05-20 | 320 | 324 | 318 | 318 | 188,000 | 3,180 |
| 2015-05-19 | 326 | 327 | 321 | 323 | 134,000 | 3,230 |
| 2015-05-18 | 317 | 326 | 317 | 325 | 212,000 | 3,250 |
| 2015-05-15 | 323 | 323 | 317 | 318 | 164,000 | 3,180 |
| 2015-05-14 | 322 | 325 | 319 | 319 | 158,000 | 3,190 |
| 2015-05-13 | 327 | 330 | 319 | 322 | 447,000 | 3,220 |
| 2015-05-12 | 355 | 361 | 320 | 330 | 619,000 | 3,300 |
| 2015-05-11 | 349 | 353 | 347 | 347 | 109,000 | 3,470 |
| 2015-05-08 | 352 | 352 | 347 | 347 | 92,000 | 3,470 |
| 2015-05-07 | 354 | 356 | 350 | 350 | 75,000 | 3,500 |
| 2015-05-01 | 355 | 355 | 350 | 353 | 51,000 | 3,530 |
| 2015-04-30 | 362 | 362 | 355 | 360 | 109,000 | 3,600 |
| 2015-04-28 | 362 | 364 | 360 | 362 | 34,000 | 3,620 |
| 2015-04-27 | 360 | 365 | 359 | 362 | 99,000 | 3,620 |
| 2015-04-24 | 362 | 364 | 360 | 360 | 53,000 | 3,600 |
| 2015-04-23 | 363 | 364 | 358 | 361 | 119,000 | 3,610 |
| 2015-04-22 | 357 | 362 | 357 | 362 | 91,000 | 3,620 |
| 2015-04-21 | 357 | 357 | 353 | 356 | 95,000 | 3,560 |
| 2015-04-20 | 348 | 355 | 347 | 352 | 104,000 | 3,520 |
| 2015-04-17 | 345 | 350 | 345 | 347 | 88,000 | 3,470 |
| 2015-04-16 | 345 | 347 | 340 | 347 | 123,000 | 3,470 |
| 2015-04-15 | 341 | 345 | 340 | 344 | 88,000 | 3,440 |
| 2015-04-14 | 340 | 341 | 337 | 340 | 93,000 | 3,400 |
| 2015-04-13 | 345 | 345 | 337 | 340 | 46,000 | 3,400 |
| 2015-04-10 | 345 | 345 | 339 | 342 | 87,000 | 3,420 |
| 2015-04-09 | 341 | 342 | 338 | 341 | 45,000 | 3,410 |
| 2015-04-08 | 341 | 345 | 340 | 341 | 51,000 | 3,410 |
| 2015-04-07 | 338 | 341 | 337 | 340 | 95,000 | 3,400 |
| 2015-04-06 | 342 | 342 | 327 | 337 | 71,000 | 3,370 |
| 2015-04-03 | 340 | 343 | 340 | 342 | 68,000 | 3,420 |
| 2015-04-02 | 337 | 345 | 332 | 343 | 228,000 | 3,430 |
| 2015-04-01 | 339 | 339 | 330 | 334 | 117,000 | 3,340 |
| 2015-03-31 | 343 | 343 | 338 | 339 | 60,000 | 3,390 |
| 2015-03-30 | 344 | 344 | 336 | 338 | 110,000 | 3,380 |
| 2015-03-27 | 352 | 352 | 344 | 344 | 160,000 | 3,440 |
| 2015-03-26 | 361 | 362 | 358 | 358 | 305,000 | 3,580 |
| 2015-03-25 | 362 | 364 | 362 | 362 | 88,000 | 3,620 |
| 2015-03-24 | 364 | 365 | 362 | 363 | 100,000 | 3,630 |
| 2015-03-23 | 360 | 364 | 360 | 364 | 76,000 | 3,640 |
| 2015-03-20 | 362 | 364 | 360 | 360 | 118,000 | 3,600 |
| 2015-03-19 | 363 | 366 | 360 | 362 | 71,000 | 3,620 |
| 2015-03-18 | 364 | 365 | 362 | 364 | 68,000 | 3,640 |
| 2015-03-17 | 363 | 365 | 363 | 364 | 86,000 | 3,640 |
| 2015-03-16 | 362 | 366 | 362 | 363 | 61,000 | 3,630 |
| 2015-03-13 | 363 | 365 | 362 | 362 | 156,000 | 3,620 |
| 2015-03-12 | 366 | 368 | 364 | 365 | 47,000 | 3,650 |
| 2015-03-11 | 360 | 367 | 360 | 362 | 50,000 | 3,620 |
| 2015-03-10 | 361 | 362 | 358 | 361 | 91,000 | 3,610 |
| 2015-03-09 | 359 | 362 | 358 | 361 | 37,000 | 3,610 |
| 2015-03-06 | 365 | 368 | 361 | 362 | 112,000 | 3,620 |
| 2015-03-05 | 365 | 368 | 365 | 365 | 43,000 | 3,650 |
| 2015-03-04 | 366 | 368 | 364 | 364 | 57,000 | 3,640 |
| 2015-03-03 | 369 | 370 | 367 | 367 | 58,000 | 3,670 |
| 2015-03-02 | 366 | 374 | 366 | 366 | 81,000 | 3,660 |
| 2015-02-27 | 369 | 370 | 366 | 366 | 104,000 | 3,660 |
| 2015-02-26 | 368 | 369 | 367 | 369 | 77,000 | 3,690 |
| 2015-02-25 | 366 | 370 | 366 | 368 | 78,000 | 3,680 |
| 2015-02-24 | 369 | 370 | 367 | 367 | 54,000 | 3,670 |
| 2015-02-23 | 370 | 373 | 368 | 369 | 72,000 | 3,690 |
| 2015-02-20 | 365 | 369 | 362 | 365 | 169,000 | 3,650 |
| 2015-02-19 | 366 | 367 | 363 | 365 | 99,000 | 3,650 |
| 2015-02-18 | 367 | 368 | 362 | 364 | 167,000 | 3,640 |
| 2015-02-17 | 364 | 368 | 363 | 364 | 77,000 | 3,640 |
| 2015-02-16 | 367 | 367 | 364 | 364 | 74,000 | 3,640 |
| 2015-02-13 | 361 | 362 | 359 | 362 | 72,000 | 3,620 |
| 2015-02-12 | 365 | 365 | 358 | 359 | 154,000 | 3,590 |
| 2015-02-10 | 354 | 360 | 352 | 357 | 124,000 | 3,570 |
| 2015-02-09 | 355 | 357 | 347 | 349 | 133,000 | 3,490 |
| 2015-02-06 | 355 | 355 | 345 | 351 | 151,000 | 3,510 |
| 2015-02-05 | 353 | 357 | 351 | 354 | 71,000 | 3,540 |
| 2015-02-04 | 354 | 360 | 350 | 356 | 159,000 | 3,560 |
| 2015-02-03 | 363 | 363 | 351 | 351 | 90,000 | 3,510 |
| 2015-02-02 | 356 | 361 | 356 | 357 | 69,000 | 3,570 |
| 2015-01-30 | 368 | 368 | 356 | 356 | 151,000 | 3,560 |
| 2015-01-29 | 363 | 367 | 360 | 361 | 43,000 | 3,610 |
| 2015-01-28 | 365 | 370 | 362 | 368 | 116,000 | 3,680 |
| 2015-01-27 | 371 | 371 | 366 | 368 | 45,000 | 3,680 |
| 2015-01-26 | 359 | 365 | 359 | 364 | 48,000 | 3,640 |
| 2015-01-23 | 367 | 367 | 359 | 360 | 72,000 | 3,600 |
| 2015-01-22 | 363 | 363 | 361 | 363 | 66,000 | 3,630 |
| 2015-01-21 | 370 | 370 | 362 | 363 | 50,000 | 3,630 |
| 2015-01-20 | 368 | 368 | 363 | 367 | 35,000 | 3,670 |
| 2015-01-19 | 374 | 374 | 359 | 363 | 64,000 | 3,630 |
| 2015-01-16 | 366 | 367 | 363 | 366 | 41,000 | 3,660 |
| 2015-01-15 | 368 | 374 | 364 | 374 | 72,000 | 3,740 |
| 2015-01-14 | 362 | 368 | 361 | 361 | 120,000 | 3,610 |
| 2015-01-13 | 363 | 366 | 362 | 364 | 86,000 | 3,640 |
| 2015-01-09 | 372 | 375 | 369 | 370 | 75,000 | 3,700 |
| 2015-01-08 | 367 | 372 | 367 | 370 | 67,000 | 3,700 |
| 2015-01-07 | 366 | 373 | 365 | 366 | 114,000 | 3,660 |
| 2015-01-06 | 375 | 376 | 369 | 369 | 132,000 | 3,690 |
| 2015-01-05 | 386 | 386 | 362 | 381 | 125,000 | 3,810 |
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
