3865 北越コーポレーション(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 820 | 830 | 811 | 829 | 170,000 | 829 |
2000-12-28 | 850 | 850 | 830 | 840 | 276,000 | 840 |
2000-12-27 | 847 | 880 | 840 | 880 | 506,000 | 880 |
2000-12-26 | 825 | 850 | 822 | 832 | 414,000 | 832 |
2000-12-25 | 800 | 819 | 798 | 819 | 434,000 | 819 |
2000-12-22 | 769 | 781 | 760 | 764 | 502,000 | 764 |
2000-12-21 | 770 | 799 | 735 | 739 | 521,000 | 739 |
2000-12-20 | 800 | 805 | 780 | 780 | 319,000 | 780 |
2000-12-19 | 804 | 805 | 797 | 798 | 504,000 | 798 |
2000-12-18 | 827 | 831 | 810 | 821 | 649,000 | 821 |
2000-12-15 | 817 | 835 | 812 | 817 | 1,136,000 | 817 |
2000-12-14 | 811 | 811 | 778 | 787 | 661,000 | 787 |
2000-12-13 | 838 | 844 | 815 | 823 | 504,000 | 823 |
2000-12-12 | 814 | 850 | 809 | 830 | 825,000 | 830 |
2000-12-11 | 809 | 825 | 801 | 804 | 861,000 | 804 |
2000-12-08 | 781 | 799 | 780 | 799 | 2,591,000 | 799 |
2000-12-07 | 791 | 791 | 761 | 771 | 291,000 | 771 |
2000-12-06 | 780 | 798 | 762 | 781 | 789,000 | 781 |
2000-12-05 | 753 | 800 | 743 | 780 | 2,020,000 | 780 |
2000-12-04 | 726 | 749 | 719 | 743 | 1,284,000 | 743 |
2000-12-01 | 721 | 731 | 712 | 719 | 425,000 | 719 |
2000-11-30 | 708 | 719 | 706 | 714 | 255,000 | 714 |
2000-11-29 | 714 | 714 | 705 | 710 | 148,000 | 710 |
2000-11-28 | 709 | 712 | 705 | 708 | 495,000 | 708 |
2000-11-27 | 707 | 715 | 703 | 710 | 274,000 | 710 |
2000-11-24 | 714 | 728 | 712 | 713 | 235,000 | 713 |
2000-11-22 | 732 | 732 | 702 | 714 | 228,000 | 714 |
2000-11-21 | 733 | 733 | 713 | 724 | 259,000 | 724 |
2000-11-20 | 720 | 737 | 710 | 723 | 219,000 | 723 |
2000-11-17 | 700 | 710 | 692 | 710 | 469,000 | 710 |
2000-11-16 | 730 | 732 | 706 | 709 | 348,000 | 709 |
2000-11-15 | 737 | 740 | 728 | 740 | 394,000 | 740 |
2000-11-14 | 750 | 750 | 727 | 735 | 431,000 | 735 |
2000-11-13 | 757 | 759 | 727 | 755 | 352,000 | 755 |
2000-11-10 | 737 | 764 | 737 | 758 | 580,000 | 758 |
2000-11-09 | 774 | 778 | 736 | 747 | 400,000 | 747 |
2000-11-08 | 766 | 796 | 766 | 784 | 315,000 | 784 |
2000-11-07 | 819 | 819 | 784 | 786 | 304,000 | 786 |
2000-11-06 | 785 | 810 | 785 | 804 | 886,000 | 804 |
2000-11-02 | 760 | 780 | 749 | 779 | 523,000 | 779 |
2000-11-01 | 760 | 760 | 738 | 750 | 660,000 | 750 |
2000-10-31 | 725 | 761 | 724 | 761 | 828,000 | 761 |
2000-10-30 | 710 | 725 | 703 | 703 | 385,000 | 703 |
2000-10-27 | 709 | 730 | 700 | 700 | 717,000 | 700 |
2000-10-26 | 671 | 703 | 671 | 703 | 513,000 | 703 |
2000-10-25 | 699 | 707 | 690 | 691 | 543,000 | 691 |
2000-10-24 | 693 | 701 | 683 | 689 | 644,000 | 689 |
2000-10-23 | 711 | 712 | 700 | 703 | 259,000 | 703 |
2000-10-20 | 701 | 709 | 681 | 707 | 1,281,000 | 707 |
2000-10-19 | 716 | 718 | 707 | 712 | 368,000 | 712 |
2000-10-18 | 728 | 734 | 711 | 720 | 338,000 | 720 |
2000-10-17 | 751 | 755 | 738 | 748 | 394,000 | 748 |
2000-10-16 | 772 | 774 | 751 | 758 | 252,000 | 758 |
2000-10-13 | 767 | 777 | 752 | 764 | 602,000 | 764 |
2000-10-12 | 786 | 793 | 773 | 777 | 636,000 | 777 |
2000-10-11 | 790 | 790 | 780 | 782 | 418,000 | 782 |
2000-10-10 | 797 | 799 | 776 | 783 | 427,000 | 783 |
2000-10-06 | 799 | 799 | 785 | 787 | 248,000 | 787 |
2000-10-05 | 798 | 800 | 788 | 800 | 242,000 | 800 |
2000-10-04 | 790 | 799 | 784 | 798 | 348,000 | 798 |
2000-10-03 | 789 | 793 | 773 | 784 | 258,000 | 784 |
2000-10-02 | 793 | 793 | 763 | 784 | 363,000 | 784 |
2000-09-29 | 780 | 793 | 775 | 790 | 395,000 | 790 |
2000-09-28 | 771 | 790 | 768 | 775 | 568,000 | 775 |
2000-09-27 | 779 | 793 | 775 | 780 | 527,000 | 780 |
2000-09-26 | 776 | 800 | 776 | 799 | 424,000 | 799 |
2000-09-25 | 799 | 800 | 777 | 799 | 223,000 | 799 |
2000-09-22 | 782 | 794 | 778 | 784 | 437,000 | 784 |
2000-09-21 | 803 | 813 | 780 | 792 | 703,000 | 792 |
2000-09-20 | 802 | 846 | 802 | 842 | 397,000 | 842 |
2000-09-19 | 785 | 794 | 773 | 792 | 447,000 | 792 |
2000-09-18 | 830 | 834 | 800 | 805 | 297,000 | 805 |
2000-09-14 | 830 | 846 | 827 | 831 | 221,000 | 831 |
2000-09-13 | 809 | 838 | 809 | 826 | 288,000 | 826 |
2000-09-12 | 812 | 819 | 783 | 812 | 463,000 | 812 |
2000-09-11 | 829 | 836 | 827 | 829 | 382,000 | 829 |
2000-09-08 | 816 | 848 | 808 | 826 | 1,722,000 | 826 |
2000-09-07 | 820 | 820 | 802 | 808 | 325,000 | 808 |
2000-09-06 | 822 | 825 | 810 | 815 | 274,000 | 815 |
2000-09-05 | 838 | 842 | 822 | 826 | 406,000 | 826 |
2000-09-04 | 836 | 852 | 830 | 842 | 636,000 | 842 |
2000-09-01 | 853 | 859 | 825 | 827 | 846,000 | 827 |
2000-08-31 | 901 | 915 | 870 | 873 | 652,000 | 873 |
2000-08-30 | 906 | 928 | 902 | 917 | 283,000 | 917 |
2000-08-29 | 918 | 935 | 905 | 925 | 438,000 | 925 |
2000-08-28 | 903 | 923 | 899 | 918 | 245,000 | 918 |
2000-08-25 | 926 | 930 | 901 | 923 | 234,000 | 923 |
2000-08-24 | 920 | 958 | 917 | 950 | 773,000 | 950 |
2000-08-23 | 901 | 920 | 901 | 920 | 275,000 | 920 |
2000-08-22 | 900 | 919 | 893 | 909 | 506,000 | 909 |
2000-08-21 | 900 | 904 | 885 | 890 | 215,000 | 890 |
2000-08-18 | 880 | 899 | 880 | 899 | 311,000 | 899 |
2000-08-17 | 898 | 908 | 875 | 883 | 305,000 | 883 |
2000-08-16 | 870 | 905 | 855 | 895 | 433,000 | 895 |
2000-08-15 | 852 | 862 | 835 | 850 | 311,000 | 850 |
2000-08-14 | 860 | 870 | 841 | 859 | 144,000 | 859 |
2000-08-11 | 841 | 874 | 841 | 869 | 771,000 | 869 |
2000-08-10 | 846 | 870 | 846 | 851 | 192,000 | 851 |
2000-08-09 | 860 | 880 | 860 | 869 | 228,000 | 869 |
2000-08-08 | 850 | 874 | 850 | 870 | 261,000 | 870 |
2000-08-07 | 871 | 871 | 834 | 854 | 307,000 | 854 |
2000-08-04 | 859 | 866 | 850 | 861 | 476,000 | 861 |
2000-08-03 | 857 | 859 | 808 | 839 | 952,000 | 839 |
2000-08-02 | 865 | 897 | 865 | 877 | 532,000 | 877 |
2000-08-01 | 868 | 898 | 851 | 870 | 497,000 | 870 |
2000-07-31 | 910 | 910 | 870 | 878 | 417,000 | 878 |
2000-07-28 | 899 | 946 | 886 | 935 | 372,000 | 935 |
2000-07-27 | 929 | 940 | 880 | 905 | 423,000 | 905 |
2000-07-26 | 912 | 926 | 902 | 925 | 269,000 | 925 |
2000-07-25 | 890 | 925 | 890 | 920 | 498,000 | 920 |
2000-07-24 | 909 | 909 | 886 | 895 | 703,000 | 895 |
2000-07-21 | 906 | 949 | 906 | 929 | 454,000 | 929 |
2000-07-19 | 930 | 930 | 910 | 926 | 366,000 | 926 |
2000-07-18 | 930 | 940 | 929 | 939 | 368,000 | 939 |
2000-07-17 | 928 | 939 | 922 | 930 | 459,000 | 930 |
2000-07-14 | 924 | 966 | 924 | 938 | 495,000 | 938 |
2000-07-13 | 918 | 933 | 912 | 925 | 442,000 | 925 |
2000-07-12 | 954 | 960 | 929 | 948 | 979,000 | 948 |
2000-07-11 | 921 | 970 | 920 | 935 | 561,000 | 935 |
2000-07-10 | 906 | 918 | 886 | 911 | 395,000 | 911 |
2000-07-07 | 905 | 929 | 900 | 916 | 590,000 | 916 |
2000-07-06 | 888 | 899 | 887 | 895 | 375,000 | 895 |
2000-07-05 | 890 | 892 | 872 | 872 | 471,000 | 872 |
2000-07-04 | 901 | 912 | 876 | 881 | 819,000 | 881 |
2000-07-03 | 888 | 904 | 885 | 898 | 516,000 | 898 |
2000-06-30 | 879 | 899 | 879 | 898 | 438,000 | 898 |
2000-06-29 | 871 | 878 | 859 | 859 | 302,000 | 859 |
2000-06-28 | 884 | 884 | 868 | 879 | 312,000 | 879 |
2000-06-27 | 860 | 879 | 855 | 879 | 552,000 | 879 |
2000-06-26 | 826 | 858 | 825 | 857 | 309,000 | 857 |
2000-06-23 | 817 | 849 | 817 | 833 | 363,000 | 833 |
2000-06-22 | 843 | 845 | 826 | 827 | 543,000 | 827 |
2000-06-21 | 826 | 840 | 825 | 833 | 313,000 | 833 |
2000-06-20 | 815 | 845 | 815 | 836 | 315,000 | 836 |
2000-06-19 | 823 | 829 | 816 | 820 | 469,000 | 820 |
2000-06-16 | 836 | 836 | 810 | 813 | 336,000 | 813 |
2000-06-15 | 820 | 848 | 820 | 826 | 336,000 | 826 |
2000-06-14 | 841 | 841 | 810 | 828 | 908,000 | 828 |
2000-06-13 | 815 | 860 | 815 | 859 | 1,161,000 | 859 |
2000-06-12 | 797 | 820 | 795 | 819 | 898,000 | 819 |
2000-06-09 | 779 | 794 | 779 | 780 | 1,934,000 | 780 |
2000-06-08 | 803 | 815 | 799 | 799 | 388,000 | 799 |
2000-06-07 | 801 | 803 | 783 | 795 | 229,000 | 795 |
2000-06-06 | 781 | 815 | 781 | 803 | 545,000 | 803 |
2000-06-05 | 780 | 796 | 771 | 786 | 480,000 | 786 |
2000-06-02 | 815 | 828 | 770 | 770 | 948,000 | 770 |
2000-06-01 | 800 | 815 | 787 | 815 | 1,000,000 | 815 |
2000-05-31 | 835 | 844 | 810 | 839 | 612,000 | 839 |
2000-05-30 | 850 | 852 | 840 | 844 | 582,000 | 844 |
2000-05-29 | 885 | 885 | 841 | 857 | 363,000 | 857 |
2000-05-26 | 850 | 876 | 847 | 875 | 572,000 | 875 |
2000-05-25 | 828 | 861 | 828 | 852 | 445,000 | 852 |
2000-05-24 | 853 | 874 | 826 | 828 | 207,000 | 828 |
2000-05-23 | 873 | 883 | 869 | 883 | 533,000 | 883 |
2000-05-22 | 837 | 869 | 835 | 863 | 345,000 | 863 |
2000-05-19 | 832 | 850 | 824 | 847 | 302,000 | 847 |
2000-05-18 | 837 | 841 | 818 | 822 | 165,000 | 822 |
2000-05-17 | 860 | 865 | 830 | 840 | 434,000 | 840 |
2000-05-16 | 829 | 871 | 829 | 865 | 637,000 | 865 |
2000-05-15 | 820 | 829 | 807 | 828 | 231,000 | 828 |
2000-05-12 | 796 | 819 | 796 | 819 | 1,031,000 | 819 |
2000-05-11 | 789 | 809 | 787 | 795 | 441,000 | 795 |
2000-05-10 | 814 | 818 | 779 | 782 | 331,000 | 782 |
2000-05-09 | 811 | 818 | 806 | 814 | 282,000 | 814 |
2000-05-08 | 813 | 813 | 788 | 793 | 257,000 | 793 |
2000-05-02 | 795 | 814 | 785 | 814 | 413,000 | 814 |
2000-05-01 | 790 | 792 | 773 | 785 | 421,000 | 785 |
2000-04-28 | 780 | 790 | 777 | 780 | 306,000 | 780 |
2000-04-27 | 807 | 811 | 781 | 790 | 438,000 | 790 |
2000-04-26 | 836 | 836 | 805 | 806 | 684,000 | 806 |
2000-04-25 | 788 | 789 | 753 | 766 | 616,000 | 766 |
2000-04-24 | 753 | 813 | 753 | 800 | 1,238,000 | 800 |
2000-04-21 | 746 | 760 | 706 | 713 | 2,662,000 | 713 |
2000-04-20 | 758 | 758 | 731 | 731 | 843,000 | 731 |
2000-04-19 | 785 | 795 | 745 | 754 | 948,000 | 754 |
2000-04-18 | 804 | 805 | 744 | 785 | 830,000 | 785 |
2000-04-17 | 829 | 862 | 800 | 803 | 528,000 | 803 |
2000-04-14 | 866 | 869 | 847 | 859 | 888,000 | 859 |
2000-04-13 | 870 | 891 | 870 | 876 | 519,000 | 876 |
2000-04-12 | 847 | 886 | 840 | 886 | 684,000 | 886 |
2000-04-11 | 828 | 859 | 819 | 845 | 391,000 | 845 |
2000-04-10 | 822 | 847 | 816 | 820 | 391,000 | 820 |
2000-04-07 | 829 | 839 | 815 | 832 | 296,000 | 832 |
2000-04-06 | 833 | 850 | 833 | 849 | 455,000 | 849 |
2000-04-05 | 804 | 854 | 804 | 843 | 500,000 | 843 |
2000-04-04 | 813 | 824 | 794 | 824 | 436,000 | 824 |
2000-04-03 | 791 | 813 | 785 | 813 | 519,000 | 813 |
2000-03-31 | 801 | 835 | 785 | 801 | 299,000 | 801 |
2000-03-30 | 813 | 821 | 813 | 815 | 177,000 | 815 |
2000-03-29 | 812 | 849 | 801 | 833 | 498,000 | 833 |
2000-03-28 | 837 | 837 | 800 | 832 | 498,000 | 832 |
2000-03-27 | 816 | 854 | 815 | 839 | 804,000 | 839 |
2000-03-24 | 785 | 819 | 783 | 817 | 1,079,000 | 817 |
2000-03-23 | 825 | 825 | 786 | 791 | 815,000 | 791 |
2000-03-22 | 754 | 834 | 744 | 825 | 1,338,000 | 825 |
2000-03-21 | 726 | 749 | 725 | 744 | 338,000 | 744 |
2000-03-17 | 708 | 730 | 708 | 729 | 410,000 | 729 |
2000-03-16 | 709 | 718 | 692 | 706 | 346,000 | 706 |
2000-03-15 | 707 | 725 | 702 | 719 | 305,000 | 719 |
2000-03-14 | 748 | 749 | 717 | 727 | 595,000 | 727 |
2000-03-13 | 730 | 740 | 715 | 730 | 693,000 | 730 |
2000-03-10 | 685 | 740 | 675 | 722 | 3,719,000 | 722 |
2000-03-09 | 663 | 668 | 658 | 665 | 674,000 | 665 |
2000-03-08 | 651 | 675 | 649 | 663 | 728,000 | 663 |
2000-03-07 | 649 | 656 | 640 | 651 | 660,000 | 651 |
2000-03-06 | 617 | 629 | 610 | 629 | 692,000 | 629 |
2000-03-03 | 600 | 629 | 600 | 620 | 535,000 | 620 |
2000-03-02 | 606 | 615 | 595 | 595 | 759,000 | 595 |
2000-03-01 | 641 | 645 | 611 | 626 | 785,000 | 626 |
2000-02-29 | 661 | 661 | 622 | 640 | 386,000 | 640 |
2000-02-28 | 650 | 666 | 649 | 658 | 410,000 | 658 |
2000-02-25 | 668 | 669 | 645 | 649 | 774,000 | 649 |
2000-02-24 | 664 | 696 | 664 | 694 | 416,000 | 694 |
2000-02-23 | 678 | 688 | 672 | 687 | 241,000 | 687 |
2000-02-22 | 686 | 691 | 677 | 688 | 525,000 | 688 |
2000-02-21 | 719 | 733 | 691 | 691 | 329,000 | 691 |
2000-02-18 | 722 | 735 | 709 | 734 | 381,000 | 734 |
2000-02-17 | 753 | 753 | 738 | 752 | 180,000 | 752 |
2000-02-16 | 721 | 760 | 721 | 753 | 640,000 | 753 |
2000-02-15 | 742 | 745 | 732 | 741 | 241,000 | 741 |
2000-02-14 | 746 | 746 | 732 | 742 | 320,000 | 742 |
2000-02-10 | 730 | 749 | 721 | 747 | 1,071,000 | 747 |
2000-02-09 | 748 | 760 | 742 | 760 | 251,000 | 760 |
2000-02-08 | 744 | 756 | 732 | 749 | 263,000 | 749 |
2000-02-07 | 751 | 758 | 743 | 750 | 241,000 | 750 |
2000-02-04 | 742 | 759 | 742 | 750 | 515,000 | 750 |
2000-02-03 | 721 | 743 | 711 | 739 | 335,000 | 739 |
2000-02-02 | 718 | 732 | 701 | 723 | 395,000 | 723 |
2000-02-01 | 701 | 719 | 687 | 708 | 495,000 | 708 |
2000-01-31 | 691 | 709 | 682 | 709 | 379,000 | 709 |
2000-01-28 | 710 | 714 | 692 | 700 | 686,000 | 700 |
2000-01-27 | 695 | 705 | 695 | 700 | 330,000 | 700 |
2000-01-26 | 724 | 724 | 690 | 695 | 212,000 | 695 |
2000-01-25 | 712 | 713 | 690 | 710 | 270,000 | 710 |
2000-01-24 | 725 | 735 | 716 | 716 | 142,000 | 716 |
2000-01-21 | 751 | 752 | 726 | 728 | 209,000 | 728 |
2000-01-20 | 757 | 765 | 747 | 756 | 401,000 | 756 |
2000-01-19 | 740 | 769 | 740 | 752 | 335,000 | 752 |
2000-01-18 | 727 | 750 | 725 | 750 | 193,000 | 750 |
2000-01-17 | 715 | 738 | 714 | 737 | 420,000 | 737 |
2000-01-14 | 682 | 740 | 681 | 711 | 545,000 | 711 |
2000-01-13 | 704 | 713 | 691 | 692 | 189,000 | 692 |
2000-01-12 | 715 | 725 | 678 | 678 | 535,000 | 678 |
2000-01-11 | 742 | 742 | 702 | 725 | 296,000 | 725 |
2000-01-07 | 684 | 764 | 675 | 762 | 1,103,000 | 762 |
2000-01-06 | 640 | 669 | 635 | 664 | 353,000 | 664 |
2000-01-05 | 647 | 666 | 640 | 640 | 459,000 | 640 |
2000-01-04 | 608 | 621 | 608 | 617 | 158,000 | 617 |
分割・併合履歴 : [1987-10-28]1株→1.08株