1866 北野建設(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,210 | 3,330 | 3,175 | 3,280 | 3,200 | 3,280 |
| 2018-12-27 | 3,220 | 3,290 | 3,190 | 3,280 | 8,300 | 3,280 |
| 2018-12-26 | 3,160 | 3,160 | 3,065 | 3,105 | 11,700 | 3,105 |
| 2018-12-25 | 3,260 | 3,260 | 3,085 | 3,090 | 13,700 | 3,090 |
| 2018-12-21 | 3,580 | 3,600 | 3,405 | 3,405 | 26,600 | 3,405 |
| 2018-12-20 | 3,865 | 3,865 | 3,635 | 3,650 | 13,000 | 3,650 |
| 2018-12-19 | 3,980 | 3,995 | 3,890 | 3,915 | 11,600 | 3,915 |
| 2018-12-18 | 4,025 | 4,025 | 3,970 | 3,980 | 16,400 | 3,980 |
| 2018-12-17 | 4,085 | 4,085 | 4,040 | 4,055 | 8,700 | 4,055 |
| 2018-12-14 | 4,140 | 4,140 | 4,060 | 4,085 | 14,000 | 4,085 |
| 2018-12-13 | 4,035 | 4,140 | 4,035 | 4,140 | 12,700 | 4,140 |
| 2018-12-12 | 3,960 | 4,035 | 3,960 | 4,015 | 12,900 | 4,015 |
| 2018-12-11 | 3,995 | 3,995 | 3,965 | 3,975 | 10,400 | 3,975 |
| 2018-12-10 | 4,030 | 4,035 | 3,980 | 3,995 | 13,800 | 3,995 |
| 2018-12-07 | 4,030 | 4,060 | 4,005 | 4,030 | 14,300 | 4,030 |
| 2018-12-06 | 4,045 | 4,060 | 4,030 | 4,040 | 12,100 | 4,040 |
| 2018-12-05 | 4,010 | 4,045 | 4,010 | 4,045 | 7,500 | 4,045 |
| 2018-12-04 | 4,150 | 4,150 | 4,060 | 4,060 | 16,300 | 4,060 |
| 2018-12-03 | 4,090 | 4,150 | 4,090 | 4,150 | 14,600 | 4,150 |
| 2018-11-30 | 4,095 | 4,095 | 4,060 | 4,075 | 10,200 | 4,075 |
| 2018-11-29 | 4,090 | 4,100 | 4,080 | 4,095 | 11,100 | 4,095 |
| 2018-11-28 | 4,100 | 4,125 | 4,070 | 4,070 | 8,900 | 4,070 |
| 2018-11-27 | 4,075 | 4,110 | 4,060 | 4,110 | 12,200 | 4,110 |
| 2018-11-26 | 4,040 | 4,090 | 4,040 | 4,055 | 10,600 | 4,055 |
| 2018-11-22 | 4,025 | 4,040 | 3,995 | 4,040 | 9,700 | 4,040 |
| 2018-11-21 | 4,025 | 4,030 | 3,980 | 4,025 | 14,400 | 4,025 |
| 2018-11-20 | 3,930 | 4,060 | 3,920 | 4,060 | 21,800 | 4,060 |
| 2018-11-19 | 3,890 | 3,985 | 3,890 | 3,975 | 9,400 | 3,975 |
| 2018-11-16 | 3,930 | 3,940 | 3,880 | 3,890 | 13,800 | 3,890 |
| 2018-11-15 | 3,925 | 3,940 | 3,865 | 3,930 | 19,900 | 3,930 |
| 2018-11-14 | 4,020 | 4,020 | 3,925 | 3,925 | 22,800 | 3,925 |
| 2018-11-13 | 3,930 | 4,070 | 3,920 | 3,990 | 37,100 | 3,990 |
| 2018-11-12 | 3,900 | 3,960 | 3,900 | 3,960 | 15,600 | 3,960 |
| 2018-11-09 | 3,860 | 3,975 | 3,860 | 3,955 | 15,400 | 3,955 |
| 2018-11-08 | 3,830 | 3,875 | 3,830 | 3,860 | 9,100 | 3,860 |
| 2018-11-07 | 3,820 | 3,840 | 3,770 | 3,830 | 7,700 | 3,830 |
| 2018-11-06 | 3,810 | 3,810 | 3,775 | 3,795 | 10,800 | 3,795 |
| 2018-11-05 | 3,830 | 3,850 | 3,800 | 3,825 | 14,900 | 3,825 |
| 2018-11-02 | 3,800 | 3,870 | 3,800 | 3,845 | 10,800 | 3,845 |
| 2018-11-01 | 3,790 | 3,815 | 3,760 | 3,800 | 6,400 | 3,800 |
| 2018-10-31 | 3,815 | 3,835 | 3,780 | 3,790 | 14,300 | 3,790 |
| 2018-10-30 | 3,625 | 3,785 | 3,615 | 3,780 | 16,200 | 3,780 |
| 2018-10-29 | 3,635 | 3,660 | 3,600 | 3,625 | 17,600 | 3,625 |
| 2018-10-26 | 3,745 | 3,750 | 3,550 | 3,600 | 40,000 | 3,600 |
| 2018-10-25 | 3,795 | 3,820 | 3,730 | 3,730 | 27,700 | 3,730 |
| 2018-10-24 | 3,935 | 3,940 | 3,860 | 3,900 | 15,600 | 3,900 |
| 2018-10-23 | 3,985 | 3,985 | 3,880 | 3,900 | 17,800 | 3,900 |
| 2018-10-22 | 3,975 | 4,025 | 3,940 | 4,000 | 8,600 | 4,000 |
| 2018-10-19 | 3,890 | 3,995 | 3,875 | 3,975 | 17,300 | 3,975 |
| 2018-10-18 | 3,885 | 3,915 | 3,860 | 3,905 | 12,800 | 3,905 |
| 2018-10-17 | 3,820 | 3,890 | 3,795 | 3,885 | 12,500 | 3,885 |
| 2018-10-16 | 3,770 | 3,780 | 3,735 | 3,775 | 12,800 | 3,775 |
| 2018-10-15 | 3,840 | 3,855 | 3,780 | 3,780 | 13,400 | 3,780 |
| 2018-10-12 | 3,780 | 3,860 | 3,755 | 3,840 | 18,300 | 3,840 |
| 2018-10-11 | 3,905 | 3,905 | 3,770 | 3,785 | 34,700 | 3,785 |
| 2018-10-10 | 4,005 | 4,025 | 3,965 | 3,965 | 14,600 | 3,965 |
| 2018-10-09 | 4,025 | 4,040 | 3,995 | 4,005 | 17,300 | 4,005 |
| 2018-10-05 | 4,040 | 4,045 | 4,000 | 4,000 | 20,800 | 4,000 |
| 2018-10-04 | 4,040 | 4,075 | 4,040 | 4,065 | 16,600 | 4,065 |
| 2018-10-03 | 4,075 | 4,075 | 4,040 | 4,040 | 16,400 | 4,040 |
| 2018-10-02 | 4,100 | 4,125 | 4,080 | 4,085 | 12,000 | 4,085 |
| 2018-10-01 | 4,065 | 4,095 | 4,055 | 4,085 | 7,100 | 4,085 |
| 2018-09-28 | 4,040 | 4,095 | 4,040 | 4,060 | 9,300 | 4,060 |
| 2018-09-27 | 4,195 | 4,195 | 4,035 | 4,040 | 20,600 | 4,040 |
| 2018-09-26 | 4,070 | 4,205 | 4,045 | 4,205 | 18,900 | 4,205 |
| 2018-09-25 | 405 | 410 | 403 | 410 | 217,000 | 4,100 |
| 2018-09-21 | 405 | 406 | 401 | 405 | 157,000 | 4,050 |
| 2018-09-20 | 402 | 406 | 400 | 406 | 168,000 | 4,060 |
| 2018-09-19 | 402 | 404 | 400 | 402 | 233,000 | 4,020 |
| 2018-09-18 | 404 | 404 | 400 | 402 | 160,000 | 4,020 |
| 2018-09-14 | 405 | 408 | 404 | 404 | 167,000 | 4,040 |
| 2018-09-13 | 407 | 408 | 403 | 405 | 113,000 | 4,050 |
| 2018-09-12 | 405 | 405 | 403 | 404 | 101,000 | 4,040 |
| 2018-09-11 | 407 | 407 | 402 | 405 | 166,000 | 4,050 |
| 2018-09-10 | 408 | 411 | 405 | 407 | 109,000 | 4,070 |
| 2018-09-07 | 407 | 409 | 400 | 407 | 224,000 | 4,070 |
| 2018-09-06 | 408 | 409 | 407 | 408 | 137,000 | 4,080 |
| 2018-09-05 | 408 | 410 | 407 | 407 | 128,000 | 4,070 |
| 2018-09-04 | 410 | 410 | 407 | 408 | 145,000 | 4,080 |
| 2018-09-03 | 415 | 415 | 409 | 410 | 106,000 | 4,100 |
| 2018-08-31 | 410 | 416 | 408 | 415 | 125,000 | 4,150 |
| 2018-08-30 | 411 | 412 | 405 | 410 | 291,000 | 4,100 |
| 2018-08-29 | 409 | 412 | 408 | 411 | 84,000 | 4,110 |
| 2018-08-28 | 413 | 415 | 410 | 410 | 100,000 | 4,100 |
| 2018-08-27 | 411 | 414 | 410 | 414 | 119,000 | 4,140 |
| 2018-08-24 | 412 | 412 | 406 | 408 | 144,000 | 4,080 |
| 2018-08-23 | 409 | 414 | 409 | 412 | 140,000 | 4,120 |
| 2018-08-22 | 406 | 409 | 406 | 409 | 96,000 | 4,090 |
| 2018-08-21 | 407 | 408 | 403 | 406 | 146,000 | 4,060 |
| 2018-08-20 | 406 | 410 | 406 | 408 | 71,000 | 4,080 |
| 2018-08-17 | 410 | 412 | 408 | 409 | 96,000 | 4,090 |
| 2018-08-16 | 414 | 414 | 405 | 410 | 280,000 | 4,100 |
| 2018-08-15 | 418 | 420 | 415 | 418 | 151,000 | 4,180 |
| 2018-08-14 | 420 | 422 | 417 | 420 | 152,000 | 4,200 |
| 2018-08-13 | 424 | 424 | 417 | 419 | 258,000 | 4,190 |
| 2018-08-10 | 425 | 428 | 417 | 424 | 516,000 | 4,240 |
| 2018-08-09 | 400 | 428 | 399 | 424 | 728,000 | 4,240 |
| 2018-08-08 | 405 | 407 | 401 | 401 | 130,000 | 4,010 |
| 2018-08-07 | 399 | 406 | 399 | 406 | 182,000 | 4,060 |
| 2018-08-06 | 404 | 406 | 399 | 399 | 224,000 | 3,990 |
| 2018-08-03 | 399 | 406 | 399 | 404 | 172,000 | 4,040 |
| 2018-08-02 | 395 | 403 | 395 | 400 | 338,000 | 4,000 |
| 2018-08-01 | 398 | 398 | 387 | 391 | 480,000 | 3,910 |
| 2018-07-31 | 416 | 416 | 397 | 399 | 360,000 | 3,990 |
| 2018-07-30 | 425 | 425 | 417 | 417 | 129,000 | 4,170 |
| 2018-07-27 | 417 | 425 | 416 | 425 | 118,000 | 4,250 |
| 2018-07-26 | 412 | 419 | 412 | 416 | 119,000 | 4,160 |
| 2018-07-25 | 408 | 413 | 407 | 412 | 125,000 | 4,120 |
| 2018-07-24 | 408 | 409 | 403 | 408 | 103,000 | 4,080 |
| 2018-07-23 | 406 | 409 | 406 | 407 | 76,000 | 4,070 |
| 2018-07-20 | 418 | 419 | 408 | 410 | 215,000 | 4,100 |
| 2018-07-19 | 420 | 420 | 418 | 418 | 170,000 | 4,180 |
| 2018-07-18 | 418 | 421 | 417 | 419 | 116,000 | 4,190 |
| 2018-07-17 | 418 | 418 | 413 | 415 | 202,000 | 4,150 |
| 2018-07-13 | 415 | 418 | 411 | 417 | 144,000 | 4,170 |
| 2018-07-12 | 419 | 419 | 408 | 415 | 206,000 | 4,150 |
| 2018-07-11 | 427 | 430 | 418 | 420 | 465,000 | 4,200 |
| 2018-07-10 | 437 | 449 | 432 | 441 | 460,000 | 4,410 |
| 2018-07-09 | 403 | 427 | 402 | 425 | 567,000 | 4,250 |
| 2018-07-06 | 400 | 400 | 392 | 395 | 293,000 | 3,950 |
| 2018-07-05 | 396 | 401 | 392 | 394 | 362,000 | 3,940 |
| 2018-07-04 | 411 | 415 | 391 | 398 | 798,000 | 3,980 |
| 2018-07-03 | 432 | 435 | 413 | 419 | 942,000 | 4,190 |
| 2018-07-02 | 465 | 465 | 437 | 440 | 912,000 | 4,400 |
| 2018-06-29 | 446 | 469 | 444 | 460 | 742,000 | 4,600 |
| 2018-06-28 | 432 | 438 | 426 | 438 | 370,000 | 4,380 |
| 2018-06-27 | 433 | 433 | 428 | 433 | 251,000 | 4,330 |
| 2018-06-26 | 430 | 433 | 427 | 430 | 385,000 | 4,300 |
| 2018-06-25 | 425 | 439 | 422 | 428 | 1,106,000 | 4,280 |
| 2018-06-22 | 382 | 438 | 382 | 421 | 3,034,000 | 4,210 |
| 2018-06-21 | 381 | 385 | 379 | 379 | 164,000 | 3,790 |
| 2018-06-20 | 381 | 385 | 379 | 381 | 189,000 | 3,810 |
| 2018-06-19 | 383 | 383 | 379 | 380 | 104,000 | 3,800 |
| 2018-06-18 | 381 | 382 | 378 | 382 | 93,000 | 3,820 |
| 2018-06-15 | 384 | 384 | 377 | 377 | 231,000 | 3,770 |
| 2018-06-14 | 387 | 387 | 380 | 380 | 219,000 | 3,800 |
| 2018-06-13 | 387 | 389 | 386 | 387 | 46,000 | 3,870 |
| 2018-06-12 | 387 | 387 | 384 | 385 | 53,000 | 3,850 |
| 2018-06-11 | 384 | 386 | 383 | 386 | 41,000 | 3,860 |
| 2018-06-08 | 380 | 384 | 380 | 382 | 98,000 | 3,820 |
| 2018-06-07 | 386 | 386 | 381 | 382 | 87,000 | 3,820 |
| 2018-06-06 | 388 | 388 | 383 | 384 | 65,000 | 3,840 |
| 2018-06-05 | 384 | 385 | 382 | 384 | 108,000 | 3,840 |
| 2018-06-04 | 379 | 386 | 379 | 384 | 101,000 | 3,840 |
| 2018-06-01 | 378 | 381 | 376 | 376 | 78,000 | 3,760 |
| 2018-05-31 | 381 | 381 | 375 | 375 | 72,000 | 3,750 |
| 2018-05-30 | 379 | 381 | 374 | 375 | 195,000 | 3,750 |
| 2018-05-29 | 388 | 388 | 380 | 381 | 167,000 | 3,810 |
| 2018-05-28 | 377 | 384 | 377 | 383 | 86,000 | 3,830 |
| 2018-05-25 | 378 | 379 | 370 | 375 | 310,000 | 3,750 |
| 2018-05-24 | 384 | 384 | 377 | 377 | 138,000 | 3,770 |
| 2018-05-23 | 371 | 380 | 362 | 377 | 316,000 | 3,770 |
| 2018-05-22 | 372 | 372 | 369 | 370 | 76,000 | 3,700 |
| 2018-05-21 | 373 | 373 | 370 | 372 | 81,000 | 3,720 |
| 2018-05-18 | 374 | 374 | 370 | 370 | 89,000 | 3,700 |
| 2018-05-17 | 376 | 376 | 368 | 368 | 86,000 | 3,680 |
| 2018-05-16 | 371 | 382 | 371 | 372 | 146,000 | 3,720 |
| 2018-05-15 | 384 | 384 | 361 | 368 | 384,000 | 3,680 |
| 2018-05-14 | 403 | 403 | 398 | 399 | 65,000 | 3,990 |
| 2018-05-11 | 401 | 404 | 399 | 404 | 43,000 | 4,040 |
| 2018-05-10 | 398 | 401 | 395 | 401 | 44,000 | 4,010 |
| 2018-05-09 | 405 | 405 | 399 | 401 | 43,000 | 4,010 |
| 2018-05-08 | 397 | 402 | 397 | 402 | 43,000 | 4,020 |
| 2018-05-07 | 393 | 396 | 392 | 396 | 33,000 | 3,960 |
| 2018-05-02 | 394 | 394 | 391 | 393 | 19,000 | 3,930 |
| 2018-05-01 | 398 | 398 | 393 | 394 | 39,000 | 3,940 |
| 2018-04-27 | 400 | 400 | 389 | 399 | 95,000 | 3,990 |
| 2018-04-26 | 401 | 401 | 398 | 399 | 26,000 | 3,990 |
| 2018-04-25 | 394 | 400 | 393 | 400 | 42,000 | 4,000 |
| 2018-04-24 | 388 | 395 | 388 | 395 | 53,000 | 3,950 |
| 2018-04-23 | 386 | 387 | 385 | 386 | 29,000 | 3,860 |
| 2018-04-20 | 385 | 387 | 385 | 386 | 49,000 | 3,860 |
| 2018-04-19 | 385 | 388 | 385 | 387 | 43,000 | 3,870 |
| 2018-04-18 | 391 | 391 | 384 | 387 | 49,000 | 3,870 |
| 2018-04-17 | 393 | 393 | 386 | 390 | 35,000 | 3,900 |
| 2018-04-16 | 392 | 394 | 390 | 393 | 20,000 | 3,930 |
| 2018-04-13 | 390 | 393 | 387 | 392 | 64,000 | 3,920 |
| 2018-04-12 | 391 | 392 | 389 | 391 | 35,000 | 3,910 |
| 2018-04-11 | 398 | 398 | 391 | 392 | 71,000 | 3,920 |
| 2018-04-10 | 404 | 404 | 392 | 398 | 77,000 | 3,980 |
| 2018-04-09 | 401 | 404 | 401 | 404 | 47,000 | 4,040 |
| 2018-04-06 | 404 | 405 | 400 | 401 | 51,000 | 4,010 |
| 2018-04-05 | 408 | 408 | 403 | 406 | 51,000 | 4,060 |
| 2018-04-04 | 400 | 406 | 399 | 403 | 87,000 | 4,030 |
| 2018-04-03 | 407 | 407 | 399 | 400 | 40,000 | 4,000 |
| 2018-03-30 | 404 | 409 | 401 | 407 | 64,000 | 4,070 |
| 2018-03-29 | 401 | 403 | 393 | 403 | 60,000 | 4,030 |
| 2018-03-28 | 406 | 406 | 385 | 399 | 97,000 | 3,990 |
| 2018-03-27 | 406 | 415 | 404 | 415 | 103,000 | 4,150 |
| 2018-03-26 | 401 | 404 | 395 | 404 | 97,000 | 4,040 |
| 2018-03-23 | 415 | 415 | 400 | 401 | 102,000 | 4,010 |
| 2018-03-22 | 418 | 418 | 409 | 417 | 91,000 | 4,170 |
| 2018-03-20 | 415 | 419 | 413 | 418 | 51,000 | 4,180 |
| 2018-03-19 | 423 | 423 | 413 | 414 | 24,000 | 4,140 |
| 2018-03-16 | 420 | 422 | 417 | 418 | 70,000 | 4,180 |
| 2018-03-15 | 417 | 424 | 413 | 416 | 47,000 | 4,160 |
| 2018-03-14 | 423 | 423 | 418 | 421 | 53,000 | 4,210 |
| 2018-03-13 | 411 | 421 | 410 | 421 | 90,000 | 4,210 |
| 2018-03-12 | 417 | 420 | 413 | 413 | 48,000 | 4,130 |
| 2018-03-09 | 415 | 422 | 410 | 411 | 102,000 | 4,110 |
| 2018-03-08 | 429 | 429 | 414 | 415 | 76,000 | 4,150 |
| 2018-03-07 | 429 | 433 | 425 | 429 | 68,000 | 4,290 |
| 2018-03-06 | 429 | 440 | 429 | 432 | 47,000 | 4,320 |
| 2018-03-05 | 428 | 433 | 427 | 428 | 75,000 | 4,280 |
| 2018-03-02 | 433 | 438 | 426 | 430 | 89,000 | 4,300 |
| 2018-03-01 | 440 | 443 | 439 | 440 | 89,000 | 4,400 |
| 2018-02-28 | 442 | 445 | 438 | 442 | 81,000 | 4,420 |
| 2018-02-27 | 446 | 446 | 442 | 444 | 58,000 | 4,440 |
| 2018-02-26 | 439 | 444 | 436 | 443 | 39,000 | 4,430 |
| 2018-02-23 | 437 | 440 | 433 | 439 | 67,000 | 4,390 |
| 2018-02-22 | 450 | 450 | 438 | 439 | 66,000 | 4,390 |
| 2018-02-21 | 458 | 458 | 447 | 451 | 120,000 | 4,510 |
| 2018-02-20 | 450 | 462 | 445 | 461 | 218,000 | 4,610 |
| 2018-02-19 | 438 | 450 | 438 | 450 | 165,000 | 4,500 |
| 2018-02-16 | 428 | 436 | 426 | 434 | 86,000 | 4,340 |
| 2018-02-15 | 423 | 432 | 420 | 426 | 117,000 | 4,260 |
| 2018-02-14 | 439 | 440 | 420 | 426 | 137,000 | 4,260 |
| 2018-02-13 | 424 | 447 | 424 | 438 | 262,000 | 4,380 |
| 2018-02-09 | 416 | 424 | 412 | 421 | 140,000 | 4,210 |
| 2018-02-08 | 434 | 446 | 422 | 424 | 212,000 | 4,240 |
| 2018-02-07 | 442 | 455 | 431 | 431 | 482,000 | 4,310 |
| 2018-02-06 | 411 | 435 | 402 | 433 | 464,000 | 4,330 |
| 2018-02-05 | 415 | 418 | 411 | 411 | 135,000 | 4,110 |
| 2018-02-02 | 423 | 426 | 420 | 422 | 94,000 | 4,220 |
| 2018-02-01 | 420 | 424 | 419 | 421 | 67,000 | 4,210 |
| 2018-01-31 | 420 | 424 | 414 | 418 | 80,000 | 4,180 |
| 2018-01-30 | 424 | 426 | 417 | 423 | 68,000 | 4,230 |
| 2018-01-29 | 426 | 428 | 420 | 424 | 75,000 | 4,240 |
| 2018-01-26 | 419 | 423 | 418 | 421 | 76,000 | 4,210 |
| 2018-01-25 | 412 | 426 | 410 | 419 | 105,000 | 4,190 |
| 2018-01-24 | 416 | 416 | 410 | 412 | 46,000 | 4,120 |
| 2018-01-23 | 416 | 417 | 414 | 416 | 39,000 | 4,160 |
| 2018-01-22 | 411 | 415 | 410 | 413 | 31,000 | 4,130 |
| 2018-01-19 | 411 | 415 | 410 | 411 | 68,000 | 4,110 |
| 2018-01-18 | 420 | 420 | 408 | 408 | 66,000 | 4,080 |
| 2018-01-17 | 421 | 421 | 412 | 414 | 81,000 | 4,140 |
| 2018-01-16 | 425 | 425 | 421 | 422 | 57,000 | 4,220 |
| 2018-01-15 | 428 | 428 | 420 | 425 | 62,000 | 4,250 |
| 2018-01-12 | 432 | 432 | 422 | 424 | 57,000 | 4,240 |
| 2018-01-11 | 428 | 430 | 424 | 429 | 76,000 | 4,290 |
| 2018-01-10 | 421 | 431 | 421 | 428 | 163,000 | 4,280 |
| 2018-01-09 | 416 | 421 | 416 | 421 | 138,000 | 4,210 |
| 2018-01-05 | 412 | 414 | 408 | 414 | 64,000 | 4,140 |
| 2018-01-04 | 412 | 412 | 406 | 411 | 54,000 | 4,110 |
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
