3865 北越コーポレーション(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 658 | 671 | 640 | 671 | 102,000 | 671 |
| 1996-12-27 | 658 | 658 | 637 | 658 | 145,000 | 658 |
| 1996-12-26 | 666 | 666 | 639 | 658 | 316,000 | 658 |
| 1996-12-25 | 660 | 667 | 653 | 667 | 97,000 | 667 |
| 1996-12-24 | 675 | 679 | 653 | 653 | 406,000 | 653 |
| 1996-12-20 | 665 | 677 | 657 | 665 | 716,000 | 665 |
| 1996-12-19 | 692 | 692 | 665 | 665 | 365,000 | 665 |
| 1996-12-18 | 689 | 691 | 685 | 685 | 419,000 | 685 |
| 1996-12-17 | 693 | 700 | 693 | 699 | 235,000 | 699 |
| 1996-12-16 | 700 | 700 | 693 | 693 | 154,000 | 693 |
| 1996-12-13 | 695 | 696 | 680 | 694 | 1,796,000 | 694 |
| 1996-12-12 | 715 | 720 | 705 | 720 | 468,000 | 720 |
| 1996-12-11 | 730 | 735 | 720 | 722 | 247,000 | 722 |
| 1996-12-10 | 740 | 740 | 730 | 730 | 212,000 | 730 |
| 1996-12-09 | 741 | 749 | 735 | 736 | 226,000 | 736 |
| 1996-12-06 | 754 | 762 | 740 | 740 | 340,000 | 740 |
| 1996-12-05 | 758 | 759 | 753 | 754 | 279,000 | 754 |
| 1996-12-04 | 765 | 765 | 755 | 758 | 289,000 | 758 |
| 1996-12-03 | 756 | 770 | 755 | 766 | 139,000 | 766 |
| 1996-12-02 | 755 | 779 | 755 | 758 | 136,000 | 758 |
| 1996-11-29 | 755 | 760 | 750 | 750 | 509,000 | 750 |
| 1996-11-28 | 750 | 756 | 750 | 754 | 419,000 | 754 |
| 1996-11-27 | 782 | 782 | 755 | 758 | 246,000 | 758 |
| 1996-11-26 | 792 | 792 | 768 | 777 | 314,000 | 777 |
| 1996-11-25 | 799 | 799 | 778 | 779 | 242,000 | 779 |
| 1996-11-22 | 798 | 799 | 794 | 799 | 91,000 | 799 |
| 1996-11-21 | 794 | 800 | 794 | 799 | 269,000 | 799 |
| 1996-11-20 | 795 | 802 | 795 | 801 | 180,000 | 801 |
| 1996-11-19 | 791 | 796 | 790 | 794 | 181,000 | 794 |
| 1996-11-18 | 800 | 800 | 791 | 791 | 128,000 | 791 |
| 1996-11-15 | 820 | 823 | 797 | 797 | 190,000 | 797 |
| 1996-11-14 | 822 | 824 | 821 | 823 | 122,000 | 823 |
| 1996-11-13 | 821 | 829 | 820 | 821 | 127,000 | 821 |
| 1996-11-12 | 826 | 835 | 826 | 831 | 195,000 | 831 |
| 1996-11-11 | 829 | 836 | 821 | 826 | 78,000 | 826 |
| 1996-11-08 | 813 | 837 | 813 | 837 | 398,000 | 837 |
| 1996-11-07 | 817 | 823 | 815 | 823 | 390,000 | 823 |
| 1996-11-06 | 806 | 823 | 806 | 816 | 248,000 | 816 |
| 1996-11-05 | 810 | 810 | 801 | 805 | 129,000 | 805 |
| 1996-11-01 | 806 | 806 | 790 | 804 | 148,000 | 804 |
| 1996-10-31 | 805 | 809 | 790 | 798 | 248,000 | 798 |
| 1996-10-30 | 819 | 819 | 783 | 800 | 113,000 | 800 |
| 1996-10-29 | 822 | 822 | 811 | 816 | 105,000 | 816 |
| 1996-10-28 | 817 | 822 | 817 | 822 | 270,000 | 822 |
| 1996-10-25 | 826 | 829 | 810 | 827 | 136,000 | 827 |
| 1996-10-24 | 827 | 829 | 822 | 829 | 99,000 | 829 |
| 1996-10-23 | 831 | 836 | 822 | 823 | 232,000 | 823 |
| 1996-10-22 | 829 | 829 | 821 | 822 | 173,000 | 822 |
| 1996-10-21 | 850 | 852 | 843 | 849 | 107,000 | 849 |
| 1996-10-18 | 847 | 855 | 845 | 850 | 499,000 | 850 |
| 1996-10-17 | 852 | 853 | 842 | 842 | 102,000 | 842 |
| 1996-10-16 | 855 | 855 | 850 | 850 | 152,000 | 850 |
| 1996-10-15 | 847 | 850 | 845 | 849 | 227,000 | 849 |
| 1996-10-14 | 844 | 844 | 836 | 844 | 76,000 | 844 |
| 1996-10-11 | 842 | 844 | 834 | 844 | 402,000 | 844 |
| 1996-10-09 | 851 | 851 | 841 | 842 | 274,000 | 842 |
| 1996-10-08 | 848 | 848 | 841 | 847 | 104,000 | 847 |
| 1996-10-07 | 850 | 850 | 842 | 848 | 57,000 | 848 |
| 1996-10-04 | 838 | 847 | 838 | 845 | 86,000 | 845 |
| 1996-10-03 | 859 | 859 | 847 | 848 | 174,000 | 848 |
| 1996-10-02 | 850 | 851 | 842 | 850 | 113,000 | 850 |
| 1996-10-01 | 850 | 850 | 847 | 847 | 72,000 | 847 |
| 1996-09-30 | 857 | 858 | 852 | 857 | 42,000 | 857 |
| 1996-09-27 | 858 | 862 | 851 | 859 | 187,000 | 859 |
| 1996-09-26 | 857 | 862 | 852 | 857 | 169,000 | 857 |
| 1996-09-25 | 869 | 869 | 859 | 862 | 185,000 | 862 |
| 1996-09-24 | 870 | 871 | 860 | 870 | 139,000 | 870 |
| 1996-09-20 | 875 | 878 | 864 | 870 | 283,000 | 870 |
| 1996-09-19 | 851 | 871 | 850 | 871 | 209,000 | 871 |
| 1996-09-18 | 859 | 865 | 842 | 851 | 260,000 | 851 |
| 1996-09-17 | 864 | 880 | 859 | 859 | 510,000 | 859 |
| 1996-09-13 | 864 | 864 | 850 | 862 | 1,584,000 | 862 |
| 1996-09-12 | 864 | 865 | 855 | 865 | 87,000 | 865 |
| 1996-09-11 | 861 | 865 | 860 | 864 | 157,000 | 864 |
| 1996-09-10 | 850 | 860 | 841 | 860 | 182,000 | 860 |
| 1996-09-09 | 854 | 854 | 835 | 840 | 120,000 | 840 |
| 1996-09-06 | 841 | 841 | 834 | 834 | 99,000 | 834 |
| 1996-09-05 | 849 | 865 | 849 | 861 | 182,000 | 861 |
| 1996-09-04 | 833 | 840 | 830 | 838 | 88,000 | 838 |
| 1996-09-03 | 828 | 832 | 820 | 830 | 140,000 | 830 |
| 1996-09-02 | 830 | 836 | 827 | 828 | 110,000 | 828 |
| 1996-08-30 | 841 | 845 | 830 | 830 | 357,000 | 830 |
| 1996-08-29 | 858 | 868 | 832 | 832 | 140,000 | 832 |
| 1996-08-28 | 869 | 875 | 849 | 849 | 101,000 | 849 |
| 1996-08-27 | 860 | 882 | 860 | 875 | 43,000 | 875 |
| 1996-08-26 | 885 | 885 | 868 | 868 | 201,000 | 868 |
| 1996-08-23 | 885 | 886 | 875 | 886 | 104,000 | 886 |
| 1996-08-22 | 864 | 882 | 864 | 877 | 59,000 | 877 |
| 1996-08-21 | 868 | 878 | 863 | 863 | 139,000 | 863 |
| 1996-08-20 | 861 | 861 | 856 | 858 | 315,000 | 858 |
| 1996-08-19 | 856 | 860 | 853 | 859 | 130,000 | 859 |
| 1996-08-16 | 851 | 852 | 848 | 852 | 28,000 | 852 |
| 1996-08-15 | 851 | 854 | 850 | 854 | 236,000 | 854 |
| 1996-08-14 | 858 | 864 | 850 | 855 | 297,000 | 855 |
| 1996-08-13 | 847 | 860 | 842 | 860 | 265,000 | 860 |
| 1996-08-12 | 843 | 843 | 835 | 840 | 122,000 | 840 |
| 1996-08-09 | 852 | 852 | 834 | 849 | 409,000 | 849 |
| 1996-08-08 | 844 | 852 | 843 | 852 | 155,000 | 852 |
| 1996-08-07 | 843 | 850 | 833 | 833 | 72,000 | 833 |
| 1996-08-06 | 863 | 863 | 853 | 853 | 166,000 | 853 |
| 1996-08-05 | 867 | 869 | 866 | 866 | 137,000 | 866 |
| 1996-08-02 | 854 | 862 | 854 | 857 | 173,000 | 857 |
| 1996-08-01 | 850 | 850 | 841 | 841 | 290,000 | 841 |
| 1996-07-31 | 856 | 861 | 842 | 842 | 127,000 | 842 |
| 1996-07-30 | 856 | 865 | 850 | 865 | 85,000 | 865 |
| 1996-07-29 | 885 | 885 | 860 | 865 | 111,000 | 865 |
| 1996-07-26 | 861 | 868 | 851 | 865 | 510,000 | 865 |
| 1996-07-25 | 869 | 869 | 860 | 867 | 222,000 | 867 |
| 1996-07-24 | 878 | 878 | 859 | 869 | 210,000 | 869 |
| 1996-07-23 | 853 | 878 | 851 | 878 | 336,000 | 878 |
| 1996-07-22 | 899 | 899 | 851 | 851 | 264,000 | 851 |
| 1996-07-19 | 899 | 902 | 898 | 899 | 260,000 | 899 |
| 1996-07-18 | 892 | 894 | 890 | 894 | 122,000 | 894 |
| 1996-07-17 | 899 | 899 | 880 | 892 | 166,000 | 892 |
| 1996-07-16 | 896 | 905 | 896 | 899 | 255,000 | 899 |
| 1996-07-15 | 913 | 913 | 902 | 910 | 128,000 | 910 |
| 1996-07-12 | 901 | 924 | 897 | 908 | 846,000 | 908 |
| 1996-07-11 | 887 | 904 | 887 | 904 | 87,000 | 904 |
| 1996-07-10 | 898 | 898 | 887 | 894 | 137,000 | 894 |
| 1996-07-09 | 903 | 903 | 887 | 895 | 74,000 | 895 |
| 1996-07-08 | 912 | 912 | 891 | 905 | 138,000 | 905 |
| 1996-07-05 | 913 | 914 | 905 | 909 | 421,000 | 909 |
| 1996-07-04 | 907 | 910 | 903 | 910 | 228,000 | 910 |
| 1996-07-03 | 907 | 907 | 904 | 907 | 230,000 | 907 |
| 1996-07-02 | 916 | 917 | 905 | 907 | 122,000 | 907 |
| 1996-07-01 | 925 | 925 | 916 | 916 | 147,000 | 916 |
| 1996-06-28 | 921 | 929 | 920 | 925 | 52,000 | 925 |
| 1996-06-27 | 935 | 935 | 921 | 921 | 86,000 | 921 |
| 1996-06-26 | 943 | 946 | 936 | 936 | 245,000 | 936 |
| 1996-06-25 | 943 | 943 | 938 | 943 | 226,000 | 943 |
| 1996-06-24 | 939 | 944 | 932 | 938 | 189,000 | 938 |
| 1996-06-21 | 934 | 935 | 924 | 929 | 428,000 | 929 |
| 1996-06-20 | 925 | 925 | 919 | 924 | 423,000 | 924 |
| 1996-06-19 | 902 | 930 | 901 | 925 | 350,000 | 925 |
| 1996-06-18 | 915 | 915 | 905 | 905 | 298,000 | 905 |
| 1996-06-17 | 911 | 927 | 910 | 910 | 306,000 | 910 |
| 1996-06-14 | 912 | 924 | 910 | 911 | 1,749,000 | 911 |
| 1996-06-13 | 925 | 925 | 919 | 922 | 370,000 | 922 |
| 1996-06-12 | 930 | 930 | 920 | 925 | 239,000 | 925 |
| 1996-06-11 | 927 | 927 | 919 | 920 | 167,000 | 920 |
| 1996-06-10 | 929 | 930 | 927 | 927 | 252,000 | 927 |
| 1996-06-07 | 944 | 944 | 927 | 929 | 189,000 | 929 |
| 1996-06-06 | 941 | 945 | 937 | 937 | 80,000 | 937 |
| 1996-06-05 | 927 | 943 | 927 | 932 | 141,000 | 932 |
| 1996-06-04 | 940 | 940 | 926 | 928 | 304,000 | 928 |
| 1996-06-03 | 932 | 944 | 930 | 930 | 291,000 | 930 |
| 1996-05-31 | 945 | 946 | 935 | 935 | 169,000 | 935 |
| 1996-05-30 | 948 | 948 | 937 | 945 | 410,000 | 945 |
| 1996-05-29 | 951 | 959 | 950 | 951 | 369,000 | 951 |
| 1996-05-28 | 961 | 961 | 957 | 957 | 206,000 | 957 |
| 1996-05-27 | 961 | 961 | 950 | 955 | 253,000 | 955 |
| 1996-05-24 | 971 | 971 | 955 | 967 | 371,000 | 967 |
| 1996-05-23 | 985 | 985 | 961 | 961 | 187,000 | 961 |
| 1996-05-22 | 995 | 995 | 975 | 975 | 280,000 | 975 |
| 1996-05-21 | 1,010 | 1,010 | 997 | 1,000 | 241,000 | 1,000 |
| 1996-05-20 | 1,020 | 1,020 | 1,010 | 1,010 | 325,000 | 1,010 |
| 1996-05-17 | 1,020 | 1,030 | 1,010 | 1,020 | 243,000 | 1,020 |
| 1996-05-16 | 1,020 | 1,030 | 1,010 | 1,020 | 491,000 | 1,020 |
| 1996-05-15 | 988 | 1,020 | 984 | 1,020 | 657,000 | 1,020 |
| 1996-05-14 | 980 | 986 | 979 | 980 | 113,000 | 980 |
| 1996-05-13 | 983 | 991 | 977 | 977 | 53,000 | 977 |
| 1996-05-10 | 981 | 991 | 981 | 991 | 276,000 | 991 |
| 1996-05-09 | 1,000 | 1,000 | 980 | 981 | 183,000 | 981 |
| 1996-05-08 | 991 | 1,000 | 991 | 1,000 | 139,000 | 1,000 |
| 1996-05-07 | 995 | 998 | 990 | 991 | 167,000 | 991 |
| 1996-05-02 | 1,000 | 1,010 | 995 | 995 | 332,000 | 995 |
| 1996-05-01 | 1,020 | 1,020 | 1,000 | 1,000 | 268,000 | 1,000 |
| 1996-04-30 | 1,030 | 1,030 | 1,020 | 1,020 | 505,000 | 1,020 |
| 1996-04-26 | 1,050 | 1,050 | 1,040 | 1,040 | 171,000 | 1,040 |
| 1996-04-25 | 1,040 | 1,050 | 1,030 | 1,040 | 171,000 | 1,040 |
| 1996-04-24 | 1,030 | 1,040 | 1,030 | 1,040 | 299,000 | 1,040 |
| 1996-04-23 | 1,040 | 1,040 | 1,020 | 1,030 | 364,000 | 1,030 |
| 1996-04-22 | 1,040 | 1,040 | 1,030 | 1,040 | 83,000 | 1,040 |
| 1996-04-19 | 1,030 | 1,040 | 1,020 | 1,030 | 255,000 | 1,030 |
| 1996-04-18 | 1,030 | 1,040 | 1,020 | 1,040 | 152,000 | 1,040 |
| 1996-04-17 | 1,030 | 1,040 | 1,020 | 1,020 | 168,000 | 1,020 |
| 1996-04-16 | 1,020 | 1,030 | 1,020 | 1,020 | 144,000 | 1,020 |
| 1996-04-15 | 1,020 | 1,030 | 1,020 | 1,020 | 133,000 | 1,020 |
| 1996-04-12 | 1,010 | 1,020 | 1,010 | 1,010 | 447,000 | 1,010 |
| 1996-04-11 | 1,000 | 1,010 | 996 | 1,000 | 360,000 | 1,000 |
| 1996-04-10 | 999 | 1,010 | 998 | 1,000 | 224,000 | 1,000 |
| 1996-04-09 | 990 | 1,010 | 989 | 998 | 303,000 | 998 |
| 1996-04-08 | 995 | 996 | 976 | 987 | 336,000 | 987 |
| 1996-04-05 | 995 | 1,000 | 992 | 1,000 | 300,000 | 1,000 |
| 1996-04-04 | 1,000 | 1,000 | 990 | 990 | 342,000 | 990 |
| 1996-04-03 | 1,050 | 1,050 | 1,010 | 1,020 | 461,000 | 1,020 |
| 1996-04-02 | 1,040 | 1,060 | 1,030 | 1,050 | 529,000 | 1,050 |
| 1996-04-01 | 1,050 | 1,070 | 1,050 | 1,060 | 412,000 | 1,060 |
| 1996-03-29 | 1,050 | 1,060 | 1,040 | 1,040 | 256,000 | 1,040 |
| 1996-03-28 | 1,080 | 1,090 | 1,040 | 1,060 | 364,000 | 1,060 |
| 1996-03-27 | 1,070 | 1,080 | 1,060 | 1,080 | 227,000 | 1,080 |
| 1996-03-26 | 1,100 | 1,100 | 1,050 | 1,090 | 346,000 | 1,090 |
| 1996-03-25 | 1,090 | 1,110 | 1,080 | 1,090 | 350,000 | 1,090 |
| 1996-03-22 | 1,070 | 1,080 | 1,060 | 1,080 | 262,000 | 1,080 |
| 1996-03-21 | 1,050 | 1,070 | 1,040 | 1,060 | 409,000 | 1,060 |
| 1996-03-19 | 1,040 | 1,050 | 1,030 | 1,030 | 403,000 | 1,030 |
| 1996-03-18 | 1,020 | 1,030 | 1,010 | 1,010 | 241,000 | 1,010 |
| 1996-03-15 | 1,030 | 1,030 | 1,020 | 1,020 | 577,000 | 1,020 |
| 1996-03-14 | 1,020 | 1,020 | 1,010 | 1,020 | 286,000 | 1,020 |
| 1996-03-13 | 1,010 | 1,020 | 1,000 | 1,020 | 369,000 | 1,020 |
| 1996-03-12 | 1,010 | 1,010 | 1,000 | 1,010 | 139,000 | 1,010 |
| 1996-03-11 | 1,010 | 1,020 | 982 | 982 | 600,000 | 982 |
| 1996-03-08 | 985 | 1,030 | 985 | 1,020 | 3,506,000 | 1,020 |
| 1996-03-07 | 999 | 999 | 990 | 992 | 197,000 | 992 |
| 1996-03-06 | 994 | 1,010 | 984 | 996 | 255,000 | 996 |
| 1996-03-05 | 990 | 998 | 987 | 996 | 140,000 | 996 |
| 1996-03-04 | 995 | 995 | 986 | 986 | 97,000 | 986 |
| 1996-03-01 | 992 | 992 | 980 | 992 | 284,000 | 992 |
| 1996-02-29 | 995 | 999 | 992 | 992 | 290,000 | 992 |
| 1996-02-28 | 1,000 | 1,010 | 995 | 995 | 432,000 | 995 |
| 1996-02-27 | 1,000 | 1,010 | 994 | 995 | 347,000 | 995 |
| 1996-02-26 | 999 | 1,010 | 990 | 1,010 | 149,000 | 1,010 |
| 1996-02-23 | 995 | 999 | 985 | 990 | 171,000 | 990 |
| 1996-02-22 | 999 | 1,000 | 985 | 994 | 242,000 | 994 |
| 1996-02-21 | 985 | 989 | 978 | 989 | 112,000 | 989 |
| 1996-02-20 | 990 | 992 | 980 | 985 | 397,000 | 985 |
| 1996-02-19 | 998 | 999 | 998 | 999 | 266,000 | 999 |
| 1996-02-16 | 1,000 | 1,010 | 1,000 | 1,010 | 151,000 | 1,010 |
| 1996-02-15 | 1,010 | 1,010 | 999 | 1,010 | 209,000 | 1,010 |
| 1996-02-14 | 998 | 1,010 | 995 | 1,010 | 286,000 | 1,010 |
| 1996-02-13 | 1,000 | 1,000 | 997 | 999 | 325,000 | 999 |
| 1996-02-09 | 1,000 | 1,000 | 992 | 1,000 | 545,000 | 1,000 |
| 1996-02-08 | 992 | 992 | 983 | 990 | 163,000 | 990 |
| 1996-02-07 | 974 | 995 | 970 | 982 | 229,000 | 982 |
| 1996-02-06 | 964 | 965 | 957 | 959 | 98,000 | 959 |
| 1996-02-05 | 985 | 985 | 965 | 965 | 137,000 | 965 |
| 1996-02-02 | 998 | 1,010 | 995 | 995 | 351,000 | 995 |
| 1996-02-01 | 1,000 | 1,010 | 998 | 999 | 574,000 | 999 |
| 1996-01-31 | 998 | 1,020 | 998 | 998 | 531,000 | 998 |
| 1996-01-30 | 989 | 997 | 982 | 982 | 447,000 | 982 |
| 1996-01-29 | 980 | 980 | 970 | 979 | 309,000 | 979 |
| 1996-01-26 | 975 | 975 | 970 | 975 | 300,000 | 975 |
| 1996-01-25 | 980 | 980 | 960 | 970 | 451,000 | 970 |
| 1996-01-24 | 953 | 970 | 953 | 970 | 259,000 | 970 |
| 1996-01-23 | 963 | 964 | 960 | 960 | 286,000 | 960 |
| 1996-01-22 | 960 | 965 | 946 | 964 | 159,000 | 964 |
| 1996-01-19 | 959 | 961 | 949 | 954 | 139,000 | 954 |
| 1996-01-18 | 960 | 963 | 945 | 962 | 171,000 | 962 |
| 1996-01-17 | 968 | 968 | 950 | 950 | 392,000 | 950 |
| 1996-01-16 | 959 | 970 | 950 | 950 | 440,000 | 950 |
| 1996-01-12 | 949 | 949 | 934 | 939 | 538,000 | 939 |
| 1996-01-11 | 914 | 930 | 912 | 929 | 162,000 | 929 |
| 1996-01-10 | 917 | 930 | 917 | 928 | 97,000 | 928 |
| 1996-01-09 | 928 | 930 | 921 | 926 | 162,000 | 926 |
| 1996-01-08 | 928 | 930 | 920 | 920 | 93,000 | 920 |
| 1996-01-05 | 918 | 938 | 918 | 938 | 255,000 | 938 |
| 1996-01-04 | 940 | 940 | 919 | 938 | 56,000 | 938 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
