1866 北野建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 407 | 408 | 404 | 406 | 74,000 | 4,060 |
| 2017-12-28 | 406 | 412 | 406 | 410 | 77,000 | 4,100 |
| 2017-12-27 | 393 | 407 | 393 | 407 | 101,000 | 4,070 |
| 2017-12-26 | 400 | 400 | 394 | 395 | 123,000 | 3,950 |
| 2017-12-25 | 402 | 402 | 398 | 400 | 69,000 | 4,000 |
| 2017-12-22 | 404 | 407 | 402 | 405 | 110,000 | 4,050 |
| 2017-12-21 | 401 | 404 | 401 | 404 | 57,000 | 4,040 |
| 2017-12-20 | 401 | 402 | 400 | 402 | 65,000 | 4,020 |
| 2017-12-19 | 406 | 410 | 401 | 401 | 70,000 | 4,010 |
| 2017-12-18 | 409 | 410 | 404 | 406 | 57,000 | 4,060 |
| 2017-12-15 | 407 | 407 | 403 | 405 | 114,000 | 4,050 |
| 2017-12-14 | 406 | 410 | 405 | 410 | 53,000 | 4,100 |
| 2017-12-13 | 407 | 408 | 405 | 405 | 66,000 | 4,050 |
| 2017-12-12 | 410 | 410 | 405 | 409 | 109,000 | 4,090 |
| 2017-12-11 | 413 | 413 | 408 | 412 | 100,000 | 4,120 |
| 2017-12-08 | 412 | 415 | 412 | 414 | 81,000 | 4,140 |
| 2017-12-07 | 409 | 418 | 409 | 414 | 68,000 | 4,140 |
| 2017-12-06 | 414 | 416 | 406 | 406 | 126,000 | 4,060 |
| 2017-12-05 | 406 | 422 | 406 | 416 | 251,000 | 4,160 |
| 2017-12-04 | 416 | 417 | 406 | 406 | 201,000 | 4,060 |
| 2017-12-01 | 413 | 417 | 412 | 416 | 127,000 | 4,160 |
| 2017-11-30 | 413 | 418 | 411 | 411 | 175,000 | 4,110 |
| 2017-11-29 | 411 | 418 | 409 | 417 | 145,000 | 4,170 |
| 2017-11-28 | 412 | 413 | 410 | 412 | 73,000 | 4,120 |
| 2017-11-27 | 421 | 421 | 406 | 411 | 284,000 | 4,110 |
| 2017-11-24 | 414 | 417 | 413 | 414 | 64,000 | 4,140 |
| 2017-11-22 | 419 | 419 | 413 | 414 | 110,000 | 4,140 |
| 2017-11-21 | 415 | 416 | 408 | 411 | 163,000 | 4,110 |
| 2017-11-20 | 417 | 417 | 414 | 416 | 98,000 | 4,160 |
| 2017-11-17 | 422 | 422 | 411 | 412 | 237,000 | 4,120 |
| 2017-11-16 | 415 | 424 | 414 | 418 | 151,000 | 4,180 |
| 2017-11-15 | 434 | 434 | 412 | 416 | 250,000 | 4,160 |
| 2017-11-13 | 454 | 455 | 437 | 438 | 445,000 | 4,380 |
| 2017-11-10 | 477 | 484 | 445 | 451 | 558,000 | 4,510 |
| 2017-11-09 | 513 | 518 | 506 | 513 | 176,000 | 5,130 |
| 2017-11-08 | 510 | 517 | 509 | 510 | 115,000 | 5,100 |
| 2017-11-07 | 513 | 513 | 507 | 512 | 90,000 | 5,120 |
| 2017-11-06 | 520 | 524 | 513 | 514 | 122,000 | 5,140 |
| 2017-11-02 | 519 | 525 | 516 | 525 | 122,000 | 5,250 |
| 2017-11-01 | 511 | 521 | 508 | 520 | 171,000 | 5,200 |
| 2017-10-31 | 506 | 519 | 504 | 510 | 242,000 | 5,100 |
| 2017-10-30 | 505 | 507 | 501 | 504 | 174,000 | 5,040 |
| 2017-10-27 | 510 | 512 | 500 | 501 | 229,000 | 5,010 |
| 2017-10-26 | 499 | 506 | 499 | 504 | 114,000 | 5,040 |
| 2017-10-25 | 508 | 509 | 498 | 499 | 142,000 | 4,990 |
| 2017-10-24 | 502 | 507 | 500 | 507 | 99,000 | 5,070 |
| 2017-10-23 | 506 | 506 | 501 | 502 | 73,000 | 5,020 |
| 2017-10-20 | 500 | 508 | 495 | 506 | 163,000 | 5,060 |
| 2017-10-19 | 499 | 508 | 496 | 502 | 247,000 | 5,020 |
| 2017-10-18 | 499 | 500 | 496 | 497 | 135,000 | 4,970 |
| 2017-10-17 | 495 | 499 | 491 | 499 | 122,000 | 4,990 |
| 2017-10-16 | 487 | 499 | 487 | 497 | 224,000 | 4,970 |
| 2017-10-13 | 495 | 496 | 483 | 487 | 242,000 | 4,870 |
| 2017-10-12 | 491 | 500 | 491 | 495 | 254,000 | 4,950 |
| 2017-10-11 | 487 | 493 | 485 | 491 | 183,000 | 4,910 |
| 2017-10-10 | 478 | 489 | 478 | 485 | 191,000 | 4,850 |
| 2017-10-06 | 474 | 479 | 473 | 477 | 116,000 | 4,770 |
| 2017-10-05 | 485 | 485 | 473 | 473 | 179,000 | 4,730 |
| 2017-10-04 | 490 | 492 | 483 | 487 | 173,000 | 4,870 |
| 2017-10-03 | 479 | 492 | 477 | 489 | 250,000 | 4,890 |
| 2017-10-02 | 461 | 479 | 461 | 474 | 294,000 | 4,740 |
| 2017-09-29 | 450 | 459 | 449 | 458 | 115,000 | 4,580 |
| 2017-09-28 | 448 | 452 | 447 | 451 | 101,000 | 4,510 |
| 2017-09-27 | 449 | 452 | 449 | 450 | 87,000 | 4,500 |
| 2017-09-26 | 440 | 448 | 440 | 448 | 193,000 | 4,480 |
| 2017-09-25 | 444 | 444 | 441 | 443 | 118,000 | 4,430 |
| 2017-09-22 | 445 | 446 | 441 | 443 | 135,000 | 4,430 |
| 2017-09-21 | 447 | 447 | 441 | 443 | 140,000 | 4,430 |
| 2017-09-20 | 444 | 447 | 443 | 447 | 268,000 | 4,470 |
| 2017-09-19 | 441 | 445 | 440 | 442 | 195,000 | 4,420 |
| 2017-09-15 | 439 | 441 | 436 | 440 | 219,000 | 4,400 |
| 2017-09-14 | 441 | 444 | 438 | 439 | 163,000 | 4,390 |
| 2017-09-13 | 446 | 446 | 441 | 441 | 139,000 | 4,410 |
| 2017-09-12 | 444 | 447 | 442 | 445 | 256,000 | 4,450 |
| 2017-09-11 | 440 | 444 | 439 | 439 | 172,000 | 4,390 |
| 2017-09-08 | 441 | 445 | 439 | 439 | 157,000 | 4,390 |
| 2017-09-07 | 445 | 447 | 438 | 441 | 167,000 | 4,410 |
| 2017-09-06 | 439 | 444 | 435 | 442 | 180,000 | 4,420 |
| 2017-09-05 | 445 | 449 | 440 | 441 | 233,000 | 4,410 |
| 2017-09-04 | 447 | 455 | 442 | 444 | 306,000 | 4,440 |
| 2017-09-01 | 443 | 449 | 442 | 447 | 291,000 | 4,470 |
| 2017-08-31 | 444 | 447 | 440 | 440 | 268,000 | 4,400 |
| 2017-08-30 | 437 | 443 | 437 | 441 | 222,000 | 4,410 |
| 2017-08-29 | 428 | 438 | 428 | 437 | 302,000 | 4,370 |
| 2017-08-28 | 436 | 436 | 426 | 428 | 257,000 | 4,280 |
| 2017-08-25 | 437 | 440 | 436 | 436 | 279,000 | 4,360 |
| 2017-08-24 | 437 | 438 | 434 | 437 | 196,000 | 4,370 |
| 2017-08-23 | 440 | 444 | 434 | 437 | 228,000 | 4,370 |
| 2017-08-22 | 439 | 441 | 437 | 438 | 248,000 | 4,380 |
| 2017-08-21 | 429 | 438 | 429 | 438 | 214,000 | 4,380 |
| 2017-08-18 | 429 | 434 | 426 | 428 | 361,000 | 4,280 |
| 2017-08-17 | 437 | 442 | 433 | 434 | 275,000 | 4,340 |
| 2017-08-16 | 445 | 445 | 432 | 437 | 325,000 | 4,370 |
| 2017-08-15 | 439 | 448 | 438 | 439 | 381,000 | 4,390 |
| 2017-08-14 | 422 | 437 | 421 | 435 | 343,000 | 4,350 |
| 2017-08-10 | 420 | 428 | 413 | 428 | 436,000 | 4,280 |
| 2017-08-09 | 433 | 434 | 410 | 422 | 463,000 | 4,220 |
| 2017-08-08 | 433 | 440 | 430 | 434 | 362,000 | 4,340 |
| 2017-08-07 | 416 | 431 | 416 | 428 | 417,000 | 4,280 |
| 2017-08-04 | 404 | 414 | 403 | 413 | 307,000 | 4,130 |
| 2017-08-03 | 398 | 405 | 398 | 405 | 367,000 | 4,050 |
| 2017-08-02 | 390 | 400 | 390 | 395 | 398,000 | 3,950 |
| 2017-08-01 | 383 | 393 | 383 | 388 | 380,000 | 3,880 |
| 2017-07-31 | 380 | 383 | 380 | 382 | 176,000 | 3,820 |
| 2017-07-28 | 382 | 384 | 377 | 380 | 210,000 | 3,800 |
| 2017-07-27 | 379 | 384 | 379 | 382 | 208,000 | 3,820 |
| 2017-07-26 | 383 | 385 | 374 | 375 | 315,000 | 3,750 |
| 2017-07-25 | 379 | 382 | 378 | 380 | 161,000 | 3,800 |
| 2017-07-24 | 383 | 383 | 373 | 379 | 211,000 | 3,790 |
| 2017-07-21 | 380 | 384 | 380 | 383 | 190,000 | 3,830 |
| 2017-07-20 | 375 | 382 | 375 | 379 | 392,000 | 3,790 |
| 2017-07-19 | 363 | 375 | 363 | 373 | 398,000 | 3,730 |
| 2017-07-18 | 364 | 365 | 358 | 362 | 224,000 | 3,620 |
| 2017-07-14 | 364 | 366 | 361 | 364 | 255,000 | 3,640 |
| 2017-07-13 | 354 | 359 | 353 | 359 | 346,000 | 3,590 |
| 2017-07-12 | 350 | 354 | 349 | 353 | 823,000 | 3,530 |
| 2017-07-11 | 327 | 327 | 325 | 325 | 41,000 | 3,250 |
| 2017-07-10 | 326 | 327 | 326 | 327 | 11,000 | 3,270 |
| 2017-07-07 | 330 | 330 | 326 | 326 | 52,000 | 3,260 |
| 2017-07-06 | 325 | 329 | 325 | 329 | 44,000 | 3,290 |
| 2017-07-05 | 322 | 328 | 322 | 326 | 60,000 | 3,260 |
| 2017-07-04 | 325 | 326 | 323 | 323 | 37,000 | 3,230 |
| 2017-07-03 | 327 | 330 | 324 | 324 | 54,000 | 3,240 |
| 2017-06-30 | 324 | 329 | 322 | 327 | 71,000 | 3,270 |
| 2017-06-29 | 325 | 329 | 323 | 328 | 46,000 | 3,280 |
| 2017-06-28 | 325 | 327 | 324 | 324 | 28,000 | 3,240 |
| 2017-06-27 | 328 | 329 | 326 | 329 | 61,000 | 3,290 |
| 2017-06-26 | 325 | 330 | 324 | 330 | 44,000 | 3,300 |
| 2017-06-23 | 327 | 327 | 323 | 327 | 42,000 | 3,270 |
| 2017-06-22 | 330 | 331 | 325 | 327 | 68,000 | 3,270 |
| 2017-06-21 | 336 | 336 | 330 | 331 | 75,000 | 3,310 |
| 2017-06-20 | 330 | 337 | 330 | 336 | 183,000 | 3,360 |
| 2017-06-19 | 329 | 329 | 326 | 328 | 67,000 | 3,280 |
| 2017-06-16 | 325 | 329 | 320 | 329 | 188,000 | 3,290 |
| 2017-06-15 | 322 | 324 | 321 | 322 | 41,000 | 3,220 |
| 2017-06-14 | 319 | 324 | 319 | 322 | 51,000 | 3,220 |
| 2017-06-13 | 322 | 324 | 319 | 319 | 41,000 | 3,190 |
| 2017-06-12 | 317 | 321 | 317 | 321 | 26,000 | 3,210 |
| 2017-06-09 | 321 | 324 | 319 | 319 | 56,000 | 3,190 |
| 2017-06-08 | 324 | 325 | 321 | 321 | 37,000 | 3,210 |
| 2017-06-07 | 322 | 323 | 320 | 323 | 56,000 | 3,230 |
| 2017-06-06 | 322 | 323 | 320 | 322 | 59,000 | 3,220 |
| 2017-06-05 | 324 | 325 | 322 | 322 | 34,000 | 3,220 |
| 2017-06-02 | 323 | 328 | 321 | 326 | 116,000 | 3,260 |
| 2017-06-01 | 323 | 323 | 320 | 323 | 66,000 | 3,230 |
| 2017-05-31 | 325 | 325 | 321 | 323 | 108,000 | 3,230 |
| 2017-05-30 | 317 | 324 | 317 | 324 | 40,000 | 3,240 |
| 2017-05-29 | 319 | 319 | 315 | 318 | 48,000 | 3,180 |
| 2017-05-26 | 322 | 323 | 319 | 319 | 92,000 | 3,190 |
| 2017-05-25 | 320 | 323 | 320 | 323 | 72,000 | 3,230 |
| 2017-05-24 | 322 | 323 | 321 | 323 | 44,000 | 3,230 |
| 2017-05-23 | 319 | 324 | 318 | 323 | 88,000 | 3,230 |
| 2017-05-22 | 322 | 322 | 320 | 322 | 27,000 | 3,220 |
| 2017-05-19 | 323 | 323 | 320 | 322 | 67,000 | 3,220 |
| 2017-05-18 | 318 | 324 | 318 | 324 | 114,000 | 3,240 |
| 2017-05-17 | 321 | 324 | 321 | 324 | 89,000 | 3,240 |
| 2017-05-16 | 318 | 322 | 318 | 322 | 98,000 | 3,220 |
| 2017-05-15 | 317 | 319 | 316 | 319 | 58,000 | 3,190 |
| 2017-05-12 | 316 | 319 | 314 | 319 | 84,000 | 3,190 |
| 2017-05-11 | 313 | 317 | 308 | 317 | 146,000 | 3,170 |
| 2017-05-10 | 318 | 318 | 314 | 317 | 95,000 | 3,170 |
| 2017-05-09 | 315 | 318 | 312 | 318 | 76,000 | 3,180 |
| 2017-05-08 | 308 | 316 | 308 | 315 | 179,000 | 3,150 |
| 2017-05-02 | 306 | 306 | 303 | 305 | 49,000 | 3,050 |
| 2017-05-01 | 300 | 306 | 300 | 305 | 46,000 | 3,050 |
| 2017-04-28 | 302 | 303 | 300 | 302 | 69,000 | 3,020 |
| 2017-04-27 | 300 | 304 | 300 | 302 | 96,000 | 3,020 |
| 2017-04-26 | 293 | 299 | 293 | 298 | 119,000 | 2,980 |
| 2017-04-25 | 289 | 292 | 288 | 291 | 61,000 | 2,910 |
| 2017-04-24 | 291 | 292 | 287 | 288 | 67,000 | 2,880 |
| 2017-04-21 | 287 | 290 | 286 | 290 | 29,000 | 2,900 |
| 2017-04-20 | 284 | 289 | 283 | 287 | 56,000 | 2,870 |
| 2017-04-19 | 283 | 287 | 283 | 285 | 53,000 | 2,850 |
| 2017-04-18 | 285 | 288 | 285 | 286 | 54,000 | 2,860 |
| 2017-04-17 | 283 | 284 | 280 | 284 | 32,000 | 2,840 |
| 2017-04-14 | 283 | 285 | 282 | 282 | 49,000 | 2,820 |
| 2017-04-13 | 284 | 287 | 284 | 285 | 41,000 | 2,850 |
| 2017-04-12 | 294 | 294 | 285 | 287 | 53,000 | 2,870 |
| 2017-04-11 | 293 | 297 | 292 | 294 | 41,000 | 2,940 |
| 2017-04-10 | 289 | 296 | 287 | 295 | 67,000 | 2,950 |
| 2017-04-07 | 282 | 288 | 282 | 285 | 55,000 | 2,850 |
| 2017-04-06 | 288 | 288 | 277 | 281 | 149,000 | 2,810 |
| 2017-04-05 | 292 | 296 | 289 | 289 | 49,000 | 2,890 |
| 2017-04-04 | 300 | 300 | 286 | 293 | 85,000 | 2,930 |
| 2017-04-03 | 302 | 302 | 298 | 299 | 98,000 | 2,990 |
| 2017-03-31 | 303 | 305 | 301 | 303 | 131,000 | 3,030 |
| 2017-03-30 | 305 | 306 | 301 | 303 | 129,000 | 3,030 |
| 2017-03-29 | 312 | 313 | 307 | 309 | 79,000 | 3,090 |
| 2017-03-28 | 317 | 319 | 314 | 319 | 118,000 | 3,190 |
| 2017-03-27 | 322 | 322 | 315 | 317 | 102,000 | 3,170 |
| 2017-03-24 | 323 | 324 | 321 | 322 | 62,000 | 3,220 |
| 2017-03-23 | 325 | 326 | 322 | 322 | 36,000 | 3,220 |
| 2017-03-22 | 325 | 329 | 325 | 325 | 42,000 | 3,250 |
| 2017-03-21 | 327 | 330 | 326 | 328 | 85,000 | 3,280 |
| 2017-03-17 | 325 | 328 | 325 | 326 | 37,000 | 3,260 |
| 2017-03-16 | 325 | 327 | 325 | 327 | 42,000 | 3,270 |
| 2017-03-15 | 327 | 327 | 325 | 325 | 21,000 | 3,250 |
| 2017-03-14 | 327 | 327 | 325 | 327 | 26,000 | 3,270 |
| 2017-03-13 | 326 | 327 | 324 | 327 | 39,000 | 3,270 |
| 2017-03-10 | 327 | 328 | 325 | 327 | 99,000 | 3,270 |
| 2017-03-09 | 325 | 326 | 324 | 325 | 43,000 | 3,250 |
| 2017-03-08 | 323 | 324 | 320 | 324 | 52,000 | 3,240 |
| 2017-03-07 | 321 | 323 | 320 | 321 | 16,000 | 3,210 |
| 2017-03-06 | 321 | 323 | 320 | 320 | 40,000 | 3,200 |
| 2017-03-03 | 322 | 323 | 321 | 321 | 28,000 | 3,210 |
| 2017-03-02 | 323 | 323 | 320 | 321 | 35,000 | 3,210 |
| 2017-03-01 | 321 | 321 | 320 | 321 | 35,000 | 3,210 |
| 2017-02-28 | 320 | 322 | 320 | 321 | 63,000 | 3,210 |
| 2017-02-27 | 319 | 320 | 318 | 319 | 46,000 | 3,190 |
| 2017-02-24 | 318 | 321 | 318 | 319 | 32,000 | 3,190 |
| 2017-02-23 | 320 | 320 | 319 | 320 | 14,000 | 3,200 |
| 2017-02-22 | 320 | 321 | 319 | 320 | 29,000 | 3,200 |
| 2017-02-21 | 320 | 320 | 318 | 320 | 38,000 | 3,200 |
| 2017-02-20 | 320 | 321 | 316 | 320 | 45,000 | 3,200 |
| 2017-02-17 | 318 | 321 | 316 | 320 | 46,000 | 3,200 |
| 2017-02-16 | 317 | 319 | 316 | 318 | 65,000 | 3,180 |
| 2017-02-15 | 319 | 320 | 317 | 319 | 39,000 | 3,190 |
| 2017-02-14 | 320 | 320 | 317 | 318 | 51,000 | 3,180 |
| 2017-02-13 | 321 | 322 | 317 | 319 | 59,000 | 3,190 |
| 2017-02-10 | 317 | 325 | 315 | 317 | 117,000 | 3,170 |
| 2017-02-09 | 315 | 318 | 314 | 314 | 41,000 | 3,140 |
| 2017-02-08 | 312 | 317 | 311 | 317 | 41,000 | 3,170 |
| 2017-02-07 | 312 | 313 | 311 | 312 | 37,000 | 3,120 |
| 2017-02-06 | 313 | 314 | 312 | 312 | 43,000 | 3,120 |
| 2017-02-03 | 313 | 313 | 310 | 311 | 63,000 | 3,110 |
| 2017-02-02 | 318 | 318 | 313 | 313 | 51,000 | 3,130 |
| 2017-02-01 | 319 | 322 | 318 | 318 | 39,000 | 3,180 |
| 2017-01-31 | 315 | 320 | 315 | 320 | 28,000 | 3,200 |
| 2017-01-30 | 318 | 320 | 317 | 318 | 31,000 | 3,180 |
| 2017-01-27 | 320 | 322 | 316 | 318 | 57,000 | 3,180 |
| 2017-01-26 | 317 | 320 | 317 | 319 | 52,000 | 3,190 |
| 2017-01-25 | 318 | 320 | 316 | 316 | 34,000 | 3,160 |
| 2017-01-24 | 315 | 316 | 313 | 314 | 39,000 | 3,140 |
| 2017-01-23 | 313 | 317 | 313 | 314 | 19,000 | 3,140 |
| 2017-01-20 | 315 | 317 | 315 | 317 | 42,000 | 3,170 |
| 2017-01-19 | 318 | 320 | 316 | 317 | 48,000 | 3,170 |
| 2017-01-18 | 315 | 322 | 311 | 318 | 55,000 | 3,180 |
| 2017-01-17 | 322 | 325 | 317 | 318 | 76,000 | 3,180 |
| 2017-01-16 | 327 | 327 | 323 | 325 | 23,000 | 3,250 |
| 2017-01-13 | 326 | 327 | 322 | 326 | 57,000 | 3,260 |
| 2017-01-12 | 328 | 329 | 325 | 327 | 47,000 | 3,270 |
| 2017-01-11 | 329 | 330 | 329 | 329 | 40,000 | 3,290 |
| 2017-01-10 | 328 | 330 | 325 | 329 | 64,000 | 3,290 |
| 2017-01-06 | 326 | 330 | 325 | 329 | 67,000 | 3,290 |
| 2017-01-05 | 329 | 329 | 326 | 328 | 43,000 | 3,280 |
| 2017-01-04 | 322 | 330 | 319 | 327 | 100,000 | 3,270 |
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
