3865 北越コーポレーション(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 600 | 603 | 594 | 595 | 95,000 | 595 |
| 1997-12-29 | 604 | 604 | 585 | 593 | 268,000 | 593 |
| 1997-12-26 | 610 | 610 | 594 | 594 | 226,000 | 594 |
| 1997-12-25 | 587 | 614 | 587 | 594 | 384,000 | 594 |
| 1997-12-24 | 604 | 610 | 583 | 587 | 562,000 | 587 |
| 1997-12-22 | 611 | 617 | 601 | 604 | 254,000 | 604 |
| 1997-12-19 | 631 | 631 | 611 | 611 | 570,000 | 611 |
| 1997-12-18 | 642 | 648 | 641 | 647 | 178,000 | 647 |
| 1997-12-17 | 638 | 659 | 634 | 656 | 665,000 | 656 |
| 1997-12-16 | 622 | 638 | 622 | 634 | 383,000 | 634 |
| 1997-12-15 | 615 | 620 | 606 | 620 | 231,000 | 620 |
| 1997-12-12 | 621 | 621 | 604 | 615 | 1,673,000 | 615 |
| 1997-12-11 | 621 | 621 | 611 | 611 | 528,000 | 611 |
| 1997-12-10 | 626 | 628 | 621 | 625 | 499,000 | 625 |
| 1997-12-09 | 626 | 633 | 626 | 631 | 495,000 | 631 |
| 1997-12-08 | 650 | 650 | 631 | 631 | 491,000 | 631 |
| 1997-12-05 | 676 | 676 | 656 | 656 | 463,000 | 656 |
| 1997-12-04 | 678 | 679 | 676 | 676 | 151,000 | 676 |
| 1997-12-03 | 677 | 682 | 674 | 678 | 346,000 | 678 |
| 1997-12-02 | 682 | 683 | 677 | 683 | 292,000 | 683 |
| 1997-12-01 | 661 | 685 | 661 | 684 | 527,000 | 684 |
| 1997-11-28 | 671 | 681 | 669 | 681 | 599,000 | 681 |
| 1997-11-27 | 654 | 671 | 653 | 671 | 285,000 | 671 |
| 1997-11-26 | 656 | 671 | 647 | 662 | 295,000 | 662 |
| 1997-11-25 | 641 | 669 | 641 | 654 | 924,000 | 654 |
| 1997-11-21 | 670 | 673 | 664 | 664 | 220,000 | 664 |
| 1997-11-20 | 663 | 674 | 659 | 663 | 531,000 | 663 |
| 1997-11-19 | 662 | 664 | 648 | 662 | 443,000 | 662 |
| 1997-11-18 | 650 | 670 | 650 | 669 | 517,000 | 669 |
| 1997-11-17 | 628 | 650 | 628 | 650 | 610,000 | 650 |
| 1997-11-14 | 627 | 640 | 626 | 628 | 1,340,000 | 628 |
| 1997-11-13 | 656 | 660 | 631 | 638 | 618,000 | 638 |
| 1997-11-12 | 657 | 661 | 647 | 661 | 879,000 | 661 |
| 1997-11-11 | 654 | 657 | 644 | 657 | 536,000 | 657 |
| 1997-11-10 | 645 | 657 | 645 | 654 | 319,000 | 654 |
| 1997-11-07 | 651 | 657 | 646 | 655 | 483,000 | 655 |
| 1997-11-06 | 661 | 668 | 651 | 651 | 106,000 | 651 |
| 1997-11-05 | 658 | 665 | 650 | 661 | 476,000 | 661 |
| 1997-11-04 | 664 | 669 | 650 | 651 | 259,000 | 651 |
| 1997-10-31 | 663 | 673 | 655 | 664 | 457,000 | 664 |
| 1997-10-30 | 667 | 667 | 651 | 663 | 271,000 | 663 |
| 1997-10-29 | 669 | 670 | 659 | 667 | 484,000 | 667 |
| 1997-10-28 | 646 | 660 | 646 | 653 | 486,000 | 653 |
| 1997-10-27 | 662 | 666 | 653 | 661 | 409,000 | 661 |
| 1997-10-24 | 651 | 670 | 650 | 664 | 446,000 | 664 |
| 1997-10-23 | 666 | 675 | 660 | 661 | 916,000 | 661 |
| 1997-10-22 | 653 | 667 | 652 | 664 | 320,000 | 664 |
| 1997-10-21 | 653 | 659 | 651 | 651 | 376,000 | 651 |
| 1997-10-20 | 641 | 655 | 639 | 647 | 365,000 | 647 |
| 1997-10-17 | 640 | 650 | 640 | 645 | 341,000 | 645 |
| 1997-10-16 | 646 | 652 | 642 | 650 | 389,000 | 650 |
| 1997-10-15 | 639 | 650 | 636 | 647 | 326,000 | 647 |
| 1997-10-14 | 627 | 650 | 624 | 649 | 424,000 | 649 |
| 1997-10-13 | 633 | 634 | 627 | 627 | 172,000 | 627 |
| 1997-10-09 | 641 | 641 | 620 | 626 | 505,000 | 626 |
| 1997-10-08 | 627 | 635 | 626 | 633 | 199,000 | 633 |
| 1997-10-07 | 635 | 636 | 626 | 626 | 213,000 | 626 |
| 1997-10-06 | 641 | 644 | 635 | 635 | 406,000 | 635 |
| 1997-10-03 | 635 | 640 | 632 | 640 | 260,000 | 640 |
| 1997-10-02 | 638 | 638 | 630 | 635 | 282,000 | 635 |
| 1997-10-01 | 634 | 644 | 631 | 641 | 235,000 | 641 |
| 1997-09-30 | 646 | 649 | 637 | 646 | 442,000 | 646 |
| 1997-09-29 | 645 | 648 | 632 | 648 | 212,000 | 648 |
| 1997-09-26 | 634 | 644 | 632 | 640 | 137,000 | 640 |
| 1997-09-25 | 636 | 637 | 630 | 632 | 215,000 | 632 |
| 1997-09-24 | 642 | 642 | 636 | 637 | 133,000 | 637 |
| 1997-09-22 | 639 | 647 | 632 | 636 | 155,000 | 636 |
| 1997-09-19 | 643 | 647 | 638 | 638 | 346,000 | 638 |
| 1997-09-18 | 638 | 647 | 631 | 637 | 430,000 | 637 |
| 1997-09-17 | 635 | 639 | 628 | 639 | 272,000 | 639 |
| 1997-09-16 | 628 | 630 | 625 | 629 | 373,000 | 629 |
| 1997-09-12 | 630 | 630 | 620 | 621 | 1,254,000 | 621 |
| 1997-09-11 | 627 | 633 | 618 | 630 | 450,000 | 630 |
| 1997-09-10 | 625 | 629 | 621 | 627 | 223,000 | 627 |
| 1997-09-09 | 623 | 628 | 616 | 622 | 312,000 | 622 |
| 1997-09-08 | 620 | 620 | 615 | 615 | 219,000 | 615 |
| 1997-09-05 | 615 | 623 | 611 | 623 | 156,000 | 623 |
| 1997-09-04 | 616 | 621 | 615 | 617 | 217,000 | 617 |
| 1997-09-03 | 623 | 629 | 616 | 623 | 168,000 | 623 |
| 1997-09-02 | 627 | 627 | 610 | 613 | 261,000 | 613 |
| 1997-09-01 | 618 | 619 | 612 | 617 | 266,000 | 617 |
| 1997-08-29 | 620 | 629 | 617 | 618 | 515,000 | 618 |
| 1997-08-28 | 616 | 635 | 616 | 630 | 475,000 | 630 |
| 1997-08-27 | 621 | 621 | 609 | 610 | 432,000 | 610 |
| 1997-08-26 | 599 | 616 | 598 | 611 | 383,000 | 611 |
| 1997-08-25 | 583 | 599 | 583 | 598 | 389,000 | 598 |
| 1997-08-22 | 582 | 599 | 581 | 583 | 372,000 | 583 |
| 1997-08-21 | 593 | 595 | 579 | 582 | 325,000 | 582 |
| 1997-08-20 | 585 | 592 | 581 | 590 | 350,000 | 590 |
| 1997-08-19 | 606 | 606 | 583 | 592 | 604,000 | 592 |
| 1997-08-18 | 620 | 625 | 601 | 604 | 878,000 | 604 |
| 1997-08-15 | 621 | 640 | 621 | 638 | 434,000 | 638 |
| 1997-08-14 | 610 | 620 | 601 | 612 | 371,000 | 612 |
| 1997-08-13 | 620 | 620 | 592 | 600 | 972,000 | 600 |
| 1997-08-12 | 640 | 640 | 620 | 621 | 494,000 | 621 |
| 1997-08-11 | 651 | 655 | 641 | 645 | 339,000 | 645 |
| 1997-08-08 | 652 | 666 | 652 | 658 | 180,000 | 658 |
| 1997-08-07 | 656 | 663 | 654 | 662 | 278,000 | 662 |
| 1997-08-06 | 654 | 665 | 652 | 665 | 337,000 | 665 |
| 1997-08-05 | 664 | 670 | 655 | 660 | 530,000 | 660 |
| 1997-08-04 | 659 | 664 | 658 | 660 | 346,000 | 660 |
| 1997-08-01 | 671 | 674 | 660 | 663 | 778,000 | 663 |
| 1997-07-31 | 680 | 680 | 675 | 675 | 180,000 | 675 |
| 1997-07-30 | 698 | 698 | 685 | 688 | 167,000 | 688 |
| 1997-07-29 | 697 | 697 | 689 | 689 | 196,000 | 689 |
| 1997-07-28 | 693 | 696 | 693 | 694 | 140,000 | 694 |
| 1997-07-25 | 680 | 694 | 678 | 693 | 90,000 | 693 |
| 1997-07-24 | 683 | 685 | 680 | 685 | 190,000 | 685 |
| 1997-07-23 | 690 | 690 | 677 | 683 | 85,000 | 683 |
| 1997-07-22 | 696 | 696 | 688 | 690 | 73,000 | 690 |
| 1997-07-18 | 687 | 700 | 687 | 688 | 84,000 | 688 |
| 1997-07-17 | 692 | 697 | 685 | 687 | 523,000 | 687 |
| 1997-07-16 | 690 | 700 | 690 | 699 | 251,000 | 699 |
| 1997-07-15 | 697 | 700 | 688 | 694 | 273,000 | 694 |
| 1997-07-14 | 690 | 703 | 690 | 703 | 86,000 | 703 |
| 1997-07-11 | 688 | 692 | 680 | 687 | 327,000 | 687 |
| 1997-07-10 | 678 | 689 | 675 | 679 | 172,000 | 679 |
| 1997-07-09 | 687 | 690 | 676 | 678 | 361,000 | 678 |
| 1997-07-08 | 683 | 693 | 683 | 688 | 97,000 | 688 |
| 1997-07-07 | 684 | 688 | 680 | 683 | 269,000 | 683 |
| 1997-07-04 | 692 | 694 | 684 | 684 | 146,000 | 684 |
| 1997-07-03 | 686 | 694 | 684 | 691 | 151,000 | 691 |
| 1997-07-02 | 698 | 698 | 672 | 686 | 134,000 | 686 |
| 1997-07-01 | 697 | 697 | 684 | 695 | 222,000 | 695 |
| 1997-06-30 | 711 | 711 | 693 | 697 | 149,000 | 697 |
| 1997-06-27 | 714 | 720 | 711 | 712 | 119,000 | 712 |
| 1997-06-26 | 723 | 732 | 714 | 714 | 327,000 | 714 |
| 1997-06-25 | 718 | 736 | 710 | 722 | 888,000 | 722 |
| 1997-06-24 | 698 | 715 | 693 | 708 | 785,000 | 708 |
| 1997-06-23 | 705 | 705 | 690 | 690 | 326,000 | 690 |
| 1997-06-20 | 687 | 704 | 685 | 701 | 987,000 | 701 |
| 1997-06-19 | 681 | 681 | 676 | 677 | 296,000 | 677 |
| 1997-06-18 | 685 | 685 | 670 | 676 | 176,000 | 676 |
| 1997-06-17 | 690 | 690 | 677 | 677 | 400,000 | 677 |
| 1997-06-16 | 694 | 694 | 681 | 681 | 361,000 | 681 |
| 1997-06-13 | 689 | 700 | 684 | 684 | 2,942,000 | 684 |
| 1997-06-12 | 664 | 683 | 664 | 669 | 1,108,000 | 669 |
| 1997-06-11 | 657 | 658 | 650 | 654 | 691,000 | 654 |
| 1997-06-10 | 636 | 651 | 636 | 637 | 250,000 | 637 |
| 1997-06-09 | 640 | 640 | 635 | 636 | 196,000 | 636 |
| 1997-06-06 | 643 | 643 | 638 | 640 | 308,000 | 640 |
| 1997-06-05 | 646 | 650 | 642 | 647 | 293,000 | 647 |
| 1997-06-04 | 636 | 647 | 636 | 646 | 227,000 | 646 |
| 1997-06-03 | 634 | 639 | 633 | 636 | 354,000 | 636 |
| 1997-06-02 | 635 | 635 | 629 | 635 | 199,000 | 635 |
| 1997-05-30 | 639 | 639 | 630 | 639 | 352,000 | 639 |
| 1997-05-29 | 635 | 640 | 627 | 640 | 217,000 | 640 |
| 1997-05-28 | 628 | 630 | 620 | 630 | 170,000 | 630 |
| 1997-05-27 | 640 | 645 | 618 | 632 | 113,000 | 632 |
| 1997-05-26 | 640 | 642 | 635 | 640 | 194,000 | 640 |
| 1997-05-23 | 654 | 654 | 629 | 641 | 410,000 | 641 |
| 1997-05-22 | 646 | 656 | 646 | 655 | 98,000 | 655 |
| 1997-05-21 | 653 | 653 | 638 | 646 | 365,000 | 646 |
| 1997-05-20 | 661 | 664 | 652 | 663 | 300,000 | 663 |
| 1997-05-19 | 652 | 662 | 650 | 662 | 249,000 | 662 |
| 1997-05-16 | 649 | 658 | 648 | 652 | 377,000 | 652 |
| 1997-05-15 | 643 | 649 | 638 | 649 | 500,000 | 649 |
| 1997-05-14 | 646 | 646 | 640 | 643 | 345,000 | 643 |
| 1997-05-13 | 660 | 665 | 643 | 646 | 810,000 | 646 |
| 1997-05-12 | 610 | 660 | 610 | 660 | 707,000 | 660 |
| 1997-05-09 | 619 | 619 | 596 | 614 | 865,000 | 614 |
| 1997-05-08 | 612 | 620 | 607 | 612 | 394,000 | 612 |
| 1997-05-07 | 602 | 614 | 602 | 612 | 472,000 | 612 |
| 1997-05-06 | 591 | 612 | 591 | 612 | 377,000 | 612 |
| 1997-05-02 | 556 | 584 | 556 | 584 | 113,000 | 584 |
| 1997-05-01 | 571 | 593 | 565 | 565 | 532,000 | 565 |
| 1997-04-30 | 560 | 568 | 546 | 565 | 198,000 | 565 |
| 1997-04-28 | 558 | 561 | 535 | 550 | 72,000 | 550 |
| 1997-04-25 | 556 | 562 | 536 | 550 | 214,000 | 550 |
| 1997-04-24 | 556 | 570 | 545 | 566 | 256,000 | 566 |
| 1997-04-23 | 564 | 567 | 552 | 566 | 265,000 | 566 |
| 1997-04-22 | 550 | 565 | 550 | 564 | 607,000 | 564 |
| 1997-04-21 | 548 | 551 | 538 | 550 | 328,000 | 550 |
| 1997-04-18 | 538 | 550 | 530 | 547 | 455,000 | 547 |
| 1997-04-17 | 522 | 530 | 522 | 530 | 627,000 | 530 |
| 1997-04-16 | 516 | 523 | 513 | 522 | 286,000 | 522 |
| 1997-04-15 | 514 | 516 | 506 | 516 | 298,000 | 516 |
| 1997-04-14 | 490 | 504 | 490 | 504 | 689,000 | 504 |
| 1997-04-11 | 486 | 495 | 485 | 495 | 660,000 | 495 |
| 1997-04-10 | 480 | 505 | 480 | 490 | 351,000 | 490 |
| 1997-04-09 | 495 | 495 | 471 | 482 | 215,000 | 482 |
| 1997-04-08 | 504 | 504 | 489 | 500 | 241,000 | 500 |
| 1997-04-07 | 499 | 504 | 491 | 494 | 418,000 | 494 |
| 1997-04-04 | 516 | 516 | 495 | 499 | 579,000 | 499 |
| 1997-04-03 | 524 | 532 | 520 | 532 | 160,000 | 532 |
| 1997-04-02 | 520 | 534 | 520 | 534 | 252,000 | 534 |
| 1997-04-01 | 554 | 554 | 522 | 542 | 682,000 | 542 |
| 1997-03-31 | 537 | 564 | 537 | 560 | 493,000 | 560 |
| 1997-03-28 | 531 | 547 | 530 | 547 | 182,000 | 547 |
| 1997-03-27 | 558 | 559 | 520 | 523 | 312,000 | 523 |
| 1997-03-26 | 563 | 563 | 535 | 559 | 135,000 | 559 |
| 1997-03-25 | 560 | 568 | 555 | 563 | 128,000 | 563 |
| 1997-03-24 | 579 | 579 | 532 | 532 | 319,000 | 532 |
| 1997-03-21 | 577 | 579 | 566 | 579 | 80,000 | 579 |
| 1997-03-19 | 580 | 580 | 575 | 579 | 160,000 | 579 |
| 1997-03-18 | 565 | 570 | 562 | 568 | 330,000 | 568 |
| 1997-03-17 | 567 | 567 | 551 | 561 | 243,000 | 561 |
| 1997-03-14 | 542 | 562 | 542 | 549 | 1,341,000 | 549 |
| 1997-03-13 | 574 | 580 | 572 | 572 | 241,000 | 572 |
| 1997-03-12 | 580 | 580 | 575 | 578 | 187,000 | 578 |
| 1997-03-11 | 578 | 580 | 570 | 580 | 390,000 | 580 |
| 1997-03-10 | 563 | 573 | 560 | 573 | 320,000 | 573 |
| 1997-03-07 | 560 | 573 | 551 | 573 | 226,000 | 573 |
| 1997-03-06 | 571 | 576 | 569 | 569 | 762,000 | 569 |
| 1997-03-05 | 582 | 584 | 559 | 559 | 736,000 | 559 |
| 1997-03-04 | 591 | 599 | 588 | 589 | 228,000 | 589 |
| 1997-03-03 | 600 | 600 | 580 | 586 | 231,000 | 586 |
| 1997-02-28 | 623 | 623 | 600 | 600 | 289,000 | 600 |
| 1997-02-27 | 645 | 645 | 626 | 633 | 168,000 | 633 |
| 1997-02-26 | 639 | 640 | 626 | 635 | 241,000 | 635 |
| 1997-02-25 | 611 | 641 | 611 | 641 | 71,000 | 641 |
| 1997-02-24 | 646 | 650 | 631 | 631 | 172,000 | 631 |
| 1997-02-21 | 642 | 650 | 634 | 645 | 254,000 | 645 |
| 1997-02-20 | 638 | 648 | 638 | 640 | 454,000 | 640 |
| 1997-02-19 | 630 | 638 | 618 | 638 | 410,000 | 638 |
| 1997-02-18 | 628 | 631 | 620 | 620 | 510,000 | 620 |
| 1997-02-17 | 633 | 643 | 633 | 638 | 202,000 | 638 |
| 1997-02-14 | 652 | 652 | 632 | 632 | 586,000 | 632 |
| 1997-02-13 | 652 | 652 | 643 | 652 | 264,000 | 652 |
| 1997-02-12 | 631 | 639 | 630 | 632 | 242,000 | 632 |
| 1997-02-10 | 618 | 639 | 618 | 637 | 261,000 | 637 |
| 1997-02-07 | 631 | 640 | 615 | 617 | 567,000 | 617 |
| 1997-02-06 | 634 | 634 | 603 | 625 | 326,000 | 625 |
| 1997-02-05 | 634 | 634 | 617 | 634 | 261,000 | 634 |
| 1997-02-04 | 628 | 650 | 623 | 626 | 270,000 | 626 |
| 1997-02-03 | 615 | 615 | 605 | 608 | 176,000 | 608 |
| 1997-01-31 | 609 | 640 | 609 | 615 | 519,000 | 615 |
| 1997-01-30 | 610 | 626 | 575 | 579 | 412,000 | 579 |
| 1997-01-29 | 600 | 620 | 589 | 620 | 381,000 | 620 |
| 1997-01-28 | 555 | 600 | 551 | 592 | 310,000 | 592 |
| 1997-01-27 | 576 | 586 | 560 | 560 | 163,000 | 560 |
| 1997-01-24 | 589 | 597 | 582 | 590 | 241,000 | 590 |
| 1997-01-23 | 608 | 619 | 598 | 598 | 381,000 | 598 |
| 1997-01-22 | 575 | 630 | 567 | 610 | 226,000 | 610 |
| 1997-01-21 | 550 | 570 | 548 | 555 | 231,000 | 555 |
| 1997-01-20 | 597 | 597 | 540 | 560 | 918,000 | 560 |
| 1997-01-17 | 595 | 620 | 580 | 587 | 272,000 | 587 |
| 1997-01-16 | 585 | 603 | 585 | 585 | 251,000 | 585 |
| 1997-01-14 | 562 | 601 | 555 | 585 | 402,000 | 585 |
| 1997-01-13 | 543 | 601 | 533 | 601 | 529,000 | 601 |
| 1997-01-10 | 560 | 590 | 528 | 532 | 822,000 | 532 |
| 1997-01-09 | 620 | 640 | 590 | 590 | 353,000 | 590 |
| 1997-01-08 | 638 | 642 | 618 | 623 | 285,000 | 623 |
| 1997-01-07 | 658 | 670 | 633 | 633 | 193,000 | 633 |
| 1997-01-06 | 655 | 665 | 655 | 658 | 73,000 | 658 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
