3865 北越コーポレーション(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 921 | 931 | 910 | 910 | 75,000 | 910 |
| 1995-12-28 | 911 | 921 | 911 | 911 | 100,000 | 911 |
| 1995-12-27 | 940 | 940 | 915 | 927 | 121,000 | 927 |
| 1995-12-26 | 925 | 940 | 922 | 940 | 116,000 | 940 |
| 1995-12-25 | 929 | 929 | 925 | 925 | 54,000 | 925 |
| 1995-12-22 | 931 | 936 | 920 | 926 | 402,000 | 926 |
| 1995-12-21 | 916 | 931 | 916 | 931 | 98,000 | 931 |
| 1995-12-20 | 905 | 920 | 900 | 915 | 402,000 | 915 |
| 1995-12-19 | 910 | 910 | 895 | 900 | 91,000 | 900 |
| 1995-12-18 | 905 | 912 | 905 | 911 | 115,000 | 911 |
| 1995-12-15 | 917 | 917 | 906 | 915 | 274,000 | 915 |
| 1995-12-14 | 914 | 916 | 910 | 914 | 224,000 | 914 |
| 1995-12-13 | 923 | 928 | 916 | 918 | 217,000 | 918 |
| 1995-12-12 | 920 | 931 | 917 | 921 | 185,000 | 921 |
| 1995-12-11 | 935 | 935 | 906 | 916 | 107,000 | 916 |
| 1995-12-08 | 950 | 950 | 933 | 935 | 1,690,000 | 935 |
| 1995-12-07 | 940 | 950 | 938 | 947 | 445,000 | 947 |
| 1995-12-06 | 944 | 955 | 943 | 948 | 331,000 | 948 |
| 1995-12-05 | 944 | 951 | 938 | 946 | 361,000 | 946 |
| 1995-12-04 | 940 | 955 | 933 | 944 | 1,055,000 | 944 |
| 1995-12-01 | 930 | 940 | 923 | 930 | 588,000 | 930 |
| 1995-11-30 | 915 | 924 | 915 | 923 | 356,000 | 923 |
| 1995-11-29 | 921 | 925 | 915 | 915 | 657,000 | 915 |
| 1995-11-28 | 902 | 950 | 902 | 934 | 612,000 | 934 |
| 1995-11-27 | 887 | 900 | 886 | 892 | 382,000 | 892 |
| 1995-11-24 | 897 | 897 | 885 | 886 | 123,000 | 886 |
| 1995-11-22 | 897 | 903 | 897 | 900 | 103,000 | 900 |
| 1995-11-21 | 890 | 899 | 887 | 897 | 203,000 | 897 |
| 1995-11-20 | 895 | 899 | 890 | 890 | 280,000 | 890 |
| 1995-11-17 | 899 | 900 | 885 | 890 | 425,000 | 890 |
| 1995-11-16 | 895 | 906 | 895 | 895 | 158,000 | 895 |
| 1995-11-15 | 905 | 905 | 900 | 900 | 171,000 | 900 |
| 1995-11-14 | 903 | 906 | 899 | 900 | 146,000 | 900 |
| 1995-11-13 | 900 | 910 | 895 | 895 | 217,000 | 895 |
| 1995-11-10 | 908 | 910 | 901 | 910 | 237,000 | 910 |
| 1995-11-09 | 916 | 924 | 914 | 914 | 233,000 | 914 |
| 1995-11-08 | 914 | 928 | 914 | 918 | 276,000 | 918 |
| 1995-11-07 | 924 | 928 | 920 | 924 | 279,000 | 924 |
| 1995-11-06 | 915 | 932 | 915 | 924 | 1,053,000 | 924 |
| 1995-11-02 | 898 | 910 | 895 | 907 | 1,111,000 | 907 |
| 1995-11-01 | 895 | 910 | 887 | 888 | 1,578,000 | 888 |
| 1995-10-31 | 896 | 899 | 882 | 885 | 585,000 | 885 |
| 1995-10-30 | 893 | 893 | 885 | 886 | 154,000 | 886 |
| 1995-10-27 | 898 | 910 | 892 | 893 | 639,000 | 893 |
| 1995-10-26 | 890 | 902 | 888 | 897 | 1,155,000 | 897 |
| 1995-10-25 | 904 | 915 | 885 | 885 | 1,068,000 | 885 |
| 1995-10-24 | 880 | 920 | 879 | 900 | 2,751,000 | 900 |
| 1995-10-23 | 870 | 885 | 868 | 880 | 1,013,000 | 880 |
| 1995-10-20 | 866 | 871 | 866 | 870 | 601,000 | 870 |
| 1995-10-19 | 859 | 867 | 859 | 865 | 713,000 | 865 |
| 1995-10-18 | 861 | 861 | 853 | 857 | 610,000 | 857 |
| 1995-10-17 | 853 | 861 | 850 | 854 | 348,000 | 854 |
| 1995-10-16 | 857 | 857 | 845 | 845 | 362,000 | 845 |
| 1995-10-13 | 836 | 848 | 836 | 842 | 253,000 | 842 |
| 1995-10-12 | 839 | 844 | 839 | 844 | 303,000 | 844 |
| 1995-10-11 | 850 | 854 | 833 | 839 | 132,000 | 839 |
| 1995-10-09 | 858 | 858 | 841 | 849 | 123,000 | 849 |
| 1995-10-06 | 845 | 864 | 845 | 859 | 236,000 | 859 |
| 1995-10-05 | 843 | 844 | 840 | 840 | 125,000 | 840 |
| 1995-10-04 | 834 | 844 | 827 | 836 | 533,000 | 836 |
| 1995-10-03 | 826 | 832 | 821 | 832 | 221,000 | 832 |
| 1995-10-02 | 826 | 827 | 811 | 816 | 127,000 | 816 |
| 1995-09-29 | 835 | 844 | 823 | 824 | 121,000 | 824 |
| 1995-09-28 | 835 | 845 | 835 | 835 | 69,000 | 835 |
| 1995-09-27 | 828 | 845 | 826 | 845 | 116,000 | 845 |
| 1995-09-26 | 829 | 838 | 825 | 837 | 103,000 | 837 |
| 1995-09-25 | 846 | 846 | 826 | 826 | 129,000 | 826 |
| 1995-09-22 | 837 | 847 | 837 | 839 | 190,000 | 839 |
| 1995-09-21 | 844 | 853 | 843 | 850 | 242,000 | 850 |
| 1995-09-20 | 859 | 859 | 843 | 854 | 137,000 | 854 |
| 1995-09-19 | 849 | 859 | 848 | 849 | 128,000 | 849 |
| 1995-09-18 | 875 | 875 | 848 | 848 | 147,000 | 848 |
| 1995-09-14 | 867 | 867 | 856 | 865 | 179,000 | 865 |
| 1995-09-13 | 863 | 863 | 849 | 862 | 79,000 | 862 |
| 1995-09-12 | 867 | 867 | 848 | 863 | 126,000 | 863 |
| 1995-09-11 | 836 | 863 | 836 | 854 | 170,000 | 854 |
| 1995-09-08 | 856 | 865 | 827 | 843 | 2,557,000 | 843 |
| 1995-09-07 | 826 | 826 | 815 | 816 | 158,000 | 816 |
| 1995-09-06 | 832 | 832 | 815 | 819 | 86,000 | 819 |
| 1995-09-05 | 813 | 825 | 812 | 825 | 108,000 | 825 |
| 1995-09-04 | 825 | 830 | 807 | 812 | 181,000 | 812 |
| 1995-09-01 | 827 | 838 | 827 | 827 | 53,000 | 827 |
| 1995-08-31 | 832 | 840 | 829 | 838 | 143,000 | 838 |
| 1995-08-30 | 853 | 853 | 833 | 842 | 98,000 | 842 |
| 1995-08-29 | 838 | 843 | 833 | 843 | 85,000 | 843 |
| 1995-08-28 | 827 | 836 | 821 | 833 | 92,000 | 833 |
| 1995-08-25 | 833 | 833 | 824 | 833 | 183,000 | 833 |
| 1995-08-24 | 814 | 826 | 814 | 826 | 124,000 | 826 |
| 1995-08-23 | 818 | 824 | 812 | 817 | 88,000 | 817 |
| 1995-08-22 | 820 | 829 | 812 | 824 | 194,000 | 824 |
| 1995-08-21 | 820 | 820 | 806 | 815 | 53,000 | 815 |
| 1995-08-18 | 805 | 826 | 805 | 826 | 309,000 | 826 |
| 1995-08-17 | 811 | 824 | 811 | 815 | 311,000 | 815 |
| 1995-08-16 | 810 | 832 | 810 | 811 | 495,000 | 811 |
| 1995-08-15 | 758 | 800 | 758 | 800 | 215,000 | 800 |
| 1995-08-14 | 770 | 784 | 764 | 765 | 62,000 | 765 |
| 1995-08-11 | 783 | 783 | 758 | 770 | 346,000 | 770 |
| 1995-08-10 | 764 | 774 | 758 | 773 | 81,000 | 773 |
| 1995-08-09 | 773 | 784 | 765 | 765 | 149,000 | 765 |
| 1995-08-08 | 758 | 773 | 758 | 773 | 118,000 | 773 |
| 1995-08-07 | 780 | 780 | 758 | 764 | 110,000 | 764 |
| 1995-08-04 | 784 | 785 | 765 | 773 | 172,000 | 773 |
| 1995-08-03 | 804 | 804 | 785 | 785 | 146,000 | 785 |
| 1995-08-02 | 774 | 802 | 774 | 794 | 124,000 | 794 |
| 1995-08-01 | 778 | 795 | 774 | 784 | 126,000 | 784 |
| 1995-07-31 | 776 | 810 | 776 | 786 | 288,000 | 786 |
| 1995-07-28 | 788 | 804 | 780 | 784 | 162,000 | 784 |
| 1995-07-27 | 774 | 803 | 774 | 796 | 191,000 | 796 |
| 1995-07-26 | 749 | 784 | 748 | 784 | 138,000 | 784 |
| 1995-07-25 | 775 | 784 | 757 | 757 | 162,000 | 757 |
| 1995-07-24 | 785 | 785 | 764 | 783 | 134,000 | 783 |
| 1995-07-21 | 788 | 794 | 779 | 779 | 205,000 | 779 |
| 1995-07-20 | 765 | 794 | 765 | 788 | 90,000 | 788 |
| 1995-07-19 | 772 | 782 | 768 | 782 | 171,000 | 782 |
| 1995-07-18 | 800 | 800 | 782 | 782 | 91,000 | 782 |
| 1995-07-17 | 799 | 800 | 798 | 800 | 197,000 | 800 |
| 1995-07-14 | 795 | 795 | 780 | 789 | 348,000 | 789 |
| 1995-07-13 | 800 | 800 | 764 | 775 | 143,000 | 775 |
| 1995-07-12 | 791 | 803 | 774 | 803 | 279,000 | 803 |
| 1995-07-11 | 783 | 802 | 766 | 801 | 190,000 | 801 |
| 1995-07-10 | 796 | 804 | 773 | 773 | 366,000 | 773 |
| 1995-07-07 | 751 | 788 | 739 | 788 | 536,000 | 788 |
| 1995-07-06 | 723 | 739 | 711 | 739 | 126,000 | 739 |
| 1995-07-05 | 706 | 726 | 706 | 726 | 61,000 | 726 |
| 1995-07-04 | 714 | 714 | 699 | 705 | 74,000 | 705 |
| 1995-07-03 | 706 | 706 | 697 | 705 | 111,000 | 705 |
| 1995-06-30 | 707 | 725 | 706 | 706 | 102,000 | 706 |
| 1995-06-29 | 731 | 731 | 699 | 706 | 258,000 | 706 |
| 1995-06-28 | 723 | 723 | 716 | 717 | 105,000 | 717 |
| 1995-06-27 | 731 | 731 | 721 | 723 | 566,000 | 723 |
| 1995-06-26 | 778 | 778 | 745 | 745 | 41,000 | 745 |
| 1995-06-23 | 780 | 782 | 772 | 778 | 103,000 | 778 |
| 1995-06-22 | 769 | 778 | 763 | 778 | 123,000 | 778 |
| 1995-06-21 | 765 | 772 | 761 | 772 | 101,000 | 772 |
| 1995-06-20 | 760 | 760 | 744 | 748 | 101,000 | 748 |
| 1995-06-19 | 751 | 764 | 740 | 740 | 156,000 | 740 |
| 1995-06-16 | 761 | 763 | 750 | 750 | 140,000 | 750 |
| 1995-06-15 | 753 | 760 | 735 | 760 | 156,000 | 760 |
| 1995-06-14 | 753 | 760 | 744 | 753 | 86,000 | 753 |
| 1995-06-13 | 747 | 753 | 735 | 743 | 100,000 | 743 |
| 1995-06-12 | 738 | 747 | 737 | 747 | 105,000 | 747 |
| 1995-06-09 | 745 | 758 | 736 | 737 | 1,067,000 | 737 |
| 1995-06-08 | 763 | 763 | 755 | 761 | 93,000 | 761 |
| 1995-06-07 | 758 | 764 | 751 | 764 | 182,000 | 764 |
| 1995-06-06 | 775 | 785 | 760 | 765 | 127,000 | 765 |
| 1995-06-05 | 772 | 772 | 762 | 772 | 50,000 | 772 |
| 1995-06-02 | 764 | 780 | 760 | 775 | 153,000 | 775 |
| 1995-06-01 | 764 | 764 | 754 | 764 | 95,000 | 764 |
| 1995-05-31 | 767 | 768 | 754 | 754 | 122,000 | 754 |
| 1995-05-30 | 768 | 770 | 764 | 770 | 132,000 | 770 |
| 1995-05-29 | 754 | 770 | 754 | 770 | 230,000 | 770 |
| 1995-05-26 | 757 | 767 | 754 | 767 | 76,000 | 767 |
| 1995-05-25 | 768 | 769 | 758 | 758 | 148,000 | 758 |
| 1995-05-24 | 766 | 769 | 766 | 768 | 54,000 | 768 |
| 1995-05-23 | 766 | 769 | 765 | 769 | 94,000 | 769 |
| 1995-05-22 | 778 | 778 | 759 | 763 | 139,000 | 763 |
| 1995-05-19 | 784 | 790 | 781 | 788 | 228,000 | 788 |
| 1995-05-18 | 795 | 795 | 788 | 795 | 105,000 | 795 |
| 1995-05-17 | 787 | 801 | 787 | 798 | 53,000 | 798 |
| 1995-05-16 | 792 | 796 | 789 | 789 | 84,000 | 789 |
| 1995-05-15 | 792 | 800 | 782 | 795 | 123,000 | 795 |
| 1995-05-12 | 800 | 808 | 792 | 792 | 304,000 | 792 |
| 1995-05-11 | 798 | 816 | 796 | 800 | 157,000 | 800 |
| 1995-05-10 | 808 | 814 | 808 | 808 | 280,000 | 808 |
| 1995-05-09 | 830 | 830 | 818 | 818 | 163,000 | 818 |
| 1995-05-08 | 813 | 832 | 812 | 832 | 203,000 | 832 |
| 1995-05-02 | 795 | 817 | 790 | 817 | 216,000 | 817 |
| 1995-05-01 | 813 | 813 | 802 | 805 | 45,000 | 805 |
| 1995-04-28 | 809 | 818 | 800 | 804 | 108,000 | 804 |
| 1995-04-27 | 811 | 815 | 797 | 799 | 145,000 | 799 |
| 1995-04-26 | 785 | 791 | 776 | 791 | 108,000 | 791 |
| 1995-04-25 | 777 | 797 | 777 | 792 | 270,000 | 792 |
| 1995-04-24 | 779 | 788 | 762 | 762 | 111,000 | 762 |
| 1995-04-21 | 774 | 783 | 774 | 780 | 306,000 | 780 |
| 1995-04-20 | 755 | 766 | 752 | 756 | 185,000 | 756 |
| 1995-04-19 | 738 | 753 | 728 | 735 | 359,000 | 735 |
| 1995-04-18 | 715 | 730 | 715 | 730 | 63,000 | 730 |
| 1995-04-17 | 708 | 722 | 706 | 722 | 154,000 | 722 |
| 1995-04-14 | 749 | 750 | 716 | 718 | 339,000 | 718 |
| 1995-04-13 | 747 | 750 | 732 | 750 | 79,000 | 750 |
| 1995-04-12 | 743 | 749 | 740 | 748 | 227,000 | 748 |
| 1995-04-11 | 734 | 744 | 725 | 743 | 121,000 | 743 |
| 1995-04-10 | 702 | 729 | 695 | 729 | 162,000 | 729 |
| 1995-04-07 | 714 | 718 | 706 | 706 | 116,000 | 706 |
| 1995-04-06 | 698 | 719 | 695 | 719 | 143,000 | 719 |
| 1995-04-05 | 672 | 702 | 671 | 702 | 168,000 | 702 |
| 1995-04-04 | 675 | 686 | 668 | 670 | 222,000 | 670 |
| 1995-04-03 | 707 | 709 | 656 | 666 | 357,000 | 666 |
| 1995-03-31 | 752 | 755 | 711 | 711 | 239,000 | 711 |
| 1995-03-30 | 745 | 748 | 741 | 742 | 90,000 | 742 |
| 1995-03-29 | 761 | 761 | 726 | 746 | 111,000 | 746 |
| 1995-03-28 | 760 | 765 | 740 | 757 | 103,000 | 757 |
| 1995-03-27 | 727 | 769 | 727 | 756 | 146,000 | 756 |
| 1995-03-24 | 746 | 746 | 721 | 725 | 102,000 | 725 |
| 1995-03-23 | 730 | 748 | 730 | 744 | 119,000 | 744 |
| 1995-03-22 | 746 | 758 | 740 | 740 | 108,000 | 740 |
| 1995-03-20 | 742 | 760 | 736 | 754 | 171,000 | 754 |
| 1995-03-17 | 751 | 751 | 735 | 742 | 87,000 | 742 |
| 1995-03-16 | 746 | 750 | 741 | 741 | 99,000 | 741 |
| 1995-03-15 | 733 | 760 | 730 | 745 | 204,000 | 745 |
| 1995-03-14 | 727 | 728 | 717 | 723 | 130,000 | 723 |
| 1995-03-13 | 716 | 720 | 706 | 716 | 150,000 | 716 |
| 1995-03-10 | 735 | 744 | 706 | 706 | 1,437,000 | 706 |
| 1995-03-09 | 735 | 745 | 730 | 735 | 59,000 | 735 |
| 1995-03-08 | 749 | 749 | 727 | 730 | 154,000 | 730 |
| 1995-03-07 | 756 | 756 | 749 | 749 | 36,000 | 749 |
| 1995-03-06 | 746 | 751 | 746 | 749 | 64,000 | 749 |
| 1995-03-03 | 746 | 753 | 742 | 746 | 78,000 | 746 |
| 1995-03-02 | 776 | 776 | 757 | 757 | 143,000 | 757 |
| 1995-03-01 | 765 | 766 | 750 | 756 | 396,000 | 756 |
| 1995-02-28 | 767 | 785 | 766 | 779 | 299,000 | 779 |
| 1995-02-27 | 762 | 772 | 748 | 765 | 367,000 | 765 |
| 1995-02-24 | 788 | 798 | 782 | 784 | 170,000 | 784 |
| 1995-02-23 | 808 | 808 | 784 | 798 | 196,000 | 798 |
| 1995-02-22 | 812 | 830 | 810 | 812 | 195,000 | 812 |
| 1995-02-21 | 789 | 809 | 789 | 795 | 292,000 | 795 |
| 1995-02-20 | 789 | 790 | 782 | 789 | 83,000 | 789 |
| 1995-02-17 | 772 | 812 | 772 | 789 | 212,000 | 789 |
| 1995-02-16 | 785 | 789 | 779 | 779 | 77,000 | 779 |
| 1995-02-15 | 788 | 792 | 780 | 784 | 70,000 | 784 |
| 1995-02-14 | 790 | 793 | 782 | 792 | 100,000 | 792 |
| 1995-02-13 | 791 | 803 | 791 | 793 | 68,000 | 793 |
| 1995-02-10 | 783 | 797 | 779 | 784 | 230,000 | 784 |
| 1995-02-09 | 780 | 809 | 779 | 779 | 83,000 | 779 |
| 1995-02-08 | 794 | 794 | 772 | 777 | 153,000 | 777 |
| 1995-02-07 | 809 | 809 | 792 | 796 | 40,000 | 796 |
| 1995-02-06 | 821 | 821 | 809 | 812 | 97,000 | 812 |
| 1995-02-03 | 815 | 815 | 802 | 811 | 72,000 | 811 |
| 1995-02-02 | 818 | 818 | 811 | 817 | 84,000 | 817 |
| 1995-02-01 | 821 | 822 | 818 | 822 | 141,000 | 822 |
| 1995-01-31 | 834 | 834 | 816 | 820 | 237,000 | 820 |
| 1995-01-30 | 827 | 849 | 822 | 829 | 243,000 | 829 |
| 1995-01-27 | 832 | 833 | 823 | 826 | 119,000 | 826 |
| 1995-01-26 | 827 | 847 | 823 | 823 | 83,000 | 823 |
| 1995-01-25 | 835 | 845 | 824 | 826 | 223,000 | 826 |
| 1995-01-24 | 846 | 851 | 823 | 840 | 391,000 | 840 |
| 1995-01-23 | 887 | 890 | 845 | 846 | 337,000 | 846 |
| 1995-01-20 | 895 | 897 | 893 | 896 | 151,000 | 896 |
| 1995-01-19 | 904 | 904 | 893 | 904 | 111,000 | 904 |
| 1995-01-18 | 900 | 905 | 899 | 899 | 39,000 | 899 |
| 1995-01-17 | 901 | 902 | 893 | 896 | 67,000 | 896 |
| 1995-01-13 | 905 | 905 | 890 | 904 | 407,000 | 904 |
| 1995-01-12 | 900 | 902 | 892 | 895 | 46,000 | 895 |
| 1995-01-11 | 901 | 903 | 898 | 898 | 90,000 | 898 |
| 1995-01-10 | 894 | 905 | 894 | 900 | 66,000 | 900 |
| 1995-01-09 | 895 | 909 | 895 | 897 | 92,000 | 897 |
| 1995-01-06 | 894 | 897 | 885 | 895 | 93,000 | 895 |
| 1995-01-05 | 885 | 905 | 885 | 893 | 77,000 | 893 |
| 1995-01-04 | 892 | 892 | 884 | 884 | 38,000 | 884 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
