3865 北越コーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,114 | 1,118 | 1,091 | 1,097 | 187,300 | 1,097 |
| 2025-05-12 | 1,098 | 1,101 | 1,084 | 1,101 | 148,300 | 1,101 |
| 2025-05-09 | 1,091 | 1,103 | 1,085 | 1,095 | 182,600 | 1,095 |
| 2025-05-08 | 1,085 | 1,090 | 1,072 | 1,085 | 145,400 | 1,085 |
| 2025-05-07 | 1,100 | 1,102 | 1,085 | 1,089 | 282,800 | 1,089 |
| 2025-05-02 | 1,081 | 1,106 | 1,081 | 1,100 | 161,400 | 1,100 |
| 2025-05-01 | 1,089 | 1,100 | 1,083 | 1,093 | 205,800 | 1,093 |
| 2025-04-30 | 1,112 | 1,119 | 1,094 | 1,094 | 282,200 | 1,094 |
| 2025-04-28 | 1,122 | 1,133 | 1,114 | 1,132 | 251,800 | 1,132 |
| 2025-04-25 | 1,128 | 1,128 | 1,111 | 1,121 | 170,000 | 1,121 |
| 2025-04-24 | 1,151 | 1,151 | 1,111 | 1,118 | 286,300 | 1,118 |
| 2025-04-23 | 1,168 | 1,171 | 1,147 | 1,151 | 316,900 | 1,151 |
| 2025-04-22 | 1,140 | 1,168 | 1,133 | 1,141 | 262,600 | 1,141 |
| 2025-04-21 | 1,148 | 1,156 | 1,125 | 1,141 | 252,300 | 1,141 |
| 2025-04-18 | 1,145 | 1,172 | 1,143 | 1,148 | 225,300 | 1,148 |
| 2025-04-17 | 1,108 | 1,168 | 1,105 | 1,154 | 378,400 | 1,154 |
| 2025-04-16 | 1,100 | 1,104 | 1,088 | 1,096 | 140,500 | 1,096 |
| 2025-04-15 | 1,116 | 1,118 | 1,098 | 1,102 | 217,500 | 1,102 |
| 2025-04-14 | 1,126 | 1,129 | 1,097 | 1,100 | 202,300 | 1,100 |
| 2025-04-11 | 1,082 | 1,116 | 1,072 | 1,110 | 239,600 | 1,110 |
| 2025-04-10 | 1,160 | 1,173 | 1,116 | 1,140 | 381,300 | 1,140 |
| 2025-04-09 | 1,083 | 1,121 | 1,073 | 1,107 | 314,000 | 1,107 |
| 2025-04-08 | 1,084 | 1,119 | 1,056 | 1,084 | 422,700 | 1,084 |
| 2025-04-07 | 1,019 | 1,063 | 990 | 1,055 | 524,300 | 1,055 |
| 2025-04-04 | 1,088 | 1,091 | 1,050 | 1,079 | 425,000 | 1,079 |
| 2025-04-03 | 1,100 | 1,123 | 1,097 | 1,118 | 353,000 | 1,118 |
| 2025-04-02 | 1,187 | 1,187 | 1,133 | 1,146 | 443,400 | 1,146 |
| 2025-04-01 | 1,223 | 1,227 | 1,190 | 1,190 | 279,400 | 1,190 |
| 2025-03-31 | 1,213 | 1,242 | 1,202 | 1,222 | 445,900 | 1,222 |
| 2025-03-28 | 1,250 | 1,254 | 1,226 | 1,237 | 272,900 | 1,237 |
| 2025-03-27 | 1,280 | 1,280 | 1,245 | 1,256 | 325,000 | 1,256 |
| 2025-03-26 | 1,266 | 1,302 | 1,255 | 1,284 | 409,200 | 1,284 |
| 2025-03-25 | 1,250 | 1,272 | 1,248 | 1,251 | 277,000 | 1,251 |
| 2025-03-24 | 1,269 | 1,294 | 1,237 | 1,257 | 467,000 | 1,257 |
| 2025-03-21 | 1,375 | 1,375 | 1,269 | 1,269 | 989,200 | 1,269 |
| 2025-03-19 | 1,405 | 1,414 | 1,384 | 1,390 | 206,600 | 1,390 |
| 2025-03-18 | 1,452 | 1,453 | 1,415 | 1,415 | 197,200 | 1,415 |
| 2025-03-17 | 1,420 | 1,446 | 1,420 | 1,436 | 150,800 | 1,436 |
| 2025-03-14 | 1,445 | 1,456 | 1,400 | 1,416 | 320,300 | 1,416 |
| 2025-03-13 | 1,435 | 1,456 | 1,415 | 1,445 | 352,600 | 1,445 |
| 2025-03-12 | 1,403 | 1,455 | 1,373 | 1,445 | 565,500 | 1,445 |
| 2025-03-11 | 1,371 | 1,396 | 1,360 | 1,383 | 350,300 | 1,383 |
| 2025-03-10 | 1,383 | 1,397 | 1,359 | 1,394 | 198,400 | 1,394 |
| 2025-03-07 | 1,354 | 1,377 | 1,318 | 1,377 | 295,100 | 1,377 |
| 2025-03-06 | 1,328 | 1,402 | 1,325 | 1,379 | 393,900 | 1,379 |
| 2025-03-05 | 1,318 | 1,318 | 1,282 | 1,305 | 362,900 | 1,305 |
| 2025-03-04 | 1,305 | 1,326 | 1,300 | 1,300 | 247,400 | 1,300 |
| 2025-03-03 | 1,349 | 1,365 | 1,297 | 1,300 | 334,600 | 1,300 |
| 2025-02-28 | 1,303 | 1,336 | 1,284 | 1,289 | 469,000 | 1,289 |
| 2025-02-27 | 1,327 | 1,337 | 1,309 | 1,316 | 182,200 | 1,316 |
| 2025-02-26 | 1,340 | 1,349 | 1,326 | 1,339 | 203,000 | 1,339 |
| 2025-02-25 | 1,348 | 1,355 | 1,331 | 1,342 | 206,800 | 1,342 |
| 2025-02-21 | 1,369 | 1,373 | 1,337 | 1,357 | 301,300 | 1,357 |
| 2025-02-20 | 1,450 | 1,454 | 1,393 | 1,399 | 331,100 | 1,399 |
| 2025-02-19 | 1,475 | 1,492 | 1,467 | 1,476 | 162,200 | 1,476 |
| 2025-02-18 | 1,499 | 1,555 | 1,478 | 1,485 | 228,700 | 1,485 |
| 2025-02-17 | 1,430 | 1,505 | 1,430 | 1,499 | 288,900 | 1,499 |
| 2025-02-14 | 1,455 | 1,456 | 1,395 | 1,415 | 360,100 | 1,415 |
| 2025-02-13 | 1,468 | 1,469 | 1,444 | 1,465 | 219,700 | 1,465 |
| 2025-02-12 | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 | 1,454 |
| 2025-02-10 | 1,450 | 1,468 | 1,435 | 1,450 | 240,700 | 1,450 |
| 2025-02-07 | 1,437 | 1,457 | 1,431 | 1,442 | 224,100 | 1,442 |
| 2025-02-06 | 1,439 | 1,472 | 1,437 | 1,446 | 151,400 | 1,446 |
| 2025-02-05 | 1,455 | 1,458 | 1,418 | 1,433 | 259,600 | 1,433 |
| 2025-02-04 | 1,450 | 1,457 | 1,427 | 1,440 | 336,100 | 1,440 |
| 2025-02-03 | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 | 1,431 |
| 2025-01-31 | 1,500 | 1,504 | 1,449 | 1,468 | 240,100 | 1,468 |
| 2025-01-30 | 1,508 | 1,512 | 1,490 | 1,499 | 105,300 | 1,499 |
| 2025-01-29 | 1,490 | 1,502 | 1,489 | 1,496 | 97,600 | 1,496 |
| 2025-01-28 | 1,480 | 1,497 | 1,477 | 1,490 | 151,600 | 1,490 |
| 2025-01-27 | 1,521 | 1,524 | 1,466 | 1,470 | 230,900 | 1,470 |
| 2025-01-24 | 1,537 | 1,542 | 1,517 | 1,517 | 158,900 | 1,517 |
| 2025-01-23 | 1,535 | 1,543 | 1,523 | 1,531 | 204,300 | 1,531 |
| 2025-01-22 | 1,553 | 1,553 | 1,522 | 1,533 | 192,600 | 1,533 |
| 2025-01-21 | 1,545 | 1,550 | 1,500 | 1,533 | 232,800 | 1,533 |
| 2025-01-20 | 1,546 | 1,553 | 1,535 | 1,537 | 235,500 | 1,537 |
| 2025-01-17 | 1,535 | 1,557 | 1,532 | 1,556 | 199,800 | 1,556 |
| 2025-01-16 | 1,521 | 1,555 | 1,521 | 1,550 | 211,100 | 1,550 |
| 2025-01-15 | 1,535 | 1,539 | 1,516 | 1,522 | 201,000 | 1,522 |
| 2025-01-14 | 1,525 | 1,545 | 1,517 | 1,541 | 370,000 | 1,541 |
| 2025-01-10 | 1,520 | 1,535 | 1,508 | 1,520 | 291,800 | 1,520 |
| 2025-01-09 | 1,502 | 1,536 | 1,494 | 1,513 | 364,800 | 1,513 |
| 2025-01-08 | 1,516 | 1,522 | 1,486 | 1,505 | 563,000 | 1,505 |
| 2025-01-07 | 1,529 | 1,536 | 1,516 | 1,525 | 257,100 | 1,525 |
| 2025-01-06 | 1,540 | 1,546 | 1,512 | 1,522 | 250,200 | 1,522 |
分割・併合履歴 ： [1987-10-28]1株→1.08株