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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 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