3865 北越コーポレーション(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 613 | 619 | 597 | 618 | 131,000 | 618 |
| 2001-12-27 | 603 | 609 | 593 | 603 | 408,000 | 603 |
| 2001-12-26 | 619 | 619 | 591 | 595 | 274,000 | 595 |
| 2001-12-25 | 630 | 642 | 617 | 619 | 247,000 | 619 |
| 2001-12-21 | 625 | 635 | 616 | 633 | 359,000 | 633 |
| 2001-12-20 | 615 | 630 | 612 | 617 | 274,000 | 617 |
| 2001-12-19 | 599 | 637 | 599 | 623 | 604,000 | 623 |
| 2001-12-18 | 590 | 608 | 582 | 601 | 734,000 | 601 |
| 2001-12-17 | 621 | 621 | 595 | 600 | 635,000 | 600 |
| 2001-12-14 | 618 | 623 | 586 | 611 | 3,828,000 | 611 |
| 2001-12-13 | 617 | 621 | 592 | 598 | 801,000 | 598 |
| 2001-12-12 | 591 | 617 | 591 | 597 | 342,000 | 597 |
| 2001-12-11 | 606 | 611 | 592 | 592 | 278,000 | 592 |
| 2001-12-10 | 601 | 620 | 600 | 610 | 272,000 | 610 |
| 2001-12-07 | 612 | 621 | 607 | 607 | 238,000 | 607 |
| 2001-12-06 | 625 | 645 | 615 | 615 | 420,000 | 615 |
| 2001-12-05 | 618 | 620 | 608 | 616 | 273,000 | 616 |
| 2001-12-04 | 608 | 622 | 607 | 608 | 306,000 | 608 |
| 2001-12-03 | 627 | 637 | 603 | 608 | 318,000 | 608 |
| 2001-11-30 | 634 | 644 | 623 | 637 | 253,000 | 637 |
| 2001-11-29 | 631 | 644 | 616 | 644 | 417,000 | 644 |
| 2001-11-28 | 623 | 645 | 620 | 621 | 420,000 | 621 |
| 2001-11-27 | 657 | 677 | 643 | 643 | 419,000 | 643 |
| 2001-11-26 | 650 | 679 | 650 | 677 | 439,000 | 677 |
| 2001-11-22 | 650 | 660 | 640 | 660 | 372,000 | 660 |
| 2001-11-21 | 632 | 650 | 625 | 650 | 507,000 | 650 |
| 2001-11-20 | 610 | 630 | 608 | 623 | 305,000 | 623 |
| 2001-11-19 | 618 | 636 | 605 | 620 | 424,000 | 620 |
| 2001-11-16 | 605 | 638 | 600 | 619 | 612,000 | 619 |
| 2001-11-15 | 599 | 618 | 596 | 618 | 441,000 | 618 |
| 2001-11-14 | 615 | 620 | 592 | 596 | 312,000 | 596 |
| 2001-11-13 | 610 | 619 | 602 | 614 | 349,000 | 614 |
| 2001-11-12 | 624 | 624 | 614 | 614 | 265,000 | 614 |
| 2001-11-09 | 641 | 642 | 613 | 615 | 568,000 | 615 |
| 2001-11-08 | 647 | 647 | 632 | 642 | 345,000 | 642 |
| 2001-11-07 | 642 | 642 | 630 | 634 | 339,000 | 634 |
| 2001-11-06 | 628 | 632 | 623 | 632 | 258,000 | 632 |
| 2001-11-05 | 635 | 638 | 626 | 638 | 166,000 | 638 |
| 2001-11-02 | 625 | 631 | 615 | 622 | 436,000 | 622 |
| 2001-11-01 | 623 | 631 | 620 | 620 | 402,000 | 620 |
| 2001-10-31 | 640 | 640 | 625 | 633 | 646,000 | 633 |
| 2001-10-30 | 644 | 651 | 629 | 640 | 546,000 | 640 |
| 2001-10-29 | 660 | 661 | 647 | 654 | 427,000 | 654 |
| 2001-10-26 | 659 | 659 | 646 | 650 | 569,000 | 650 |
| 2001-10-25 | 660 | 680 | 651 | 653 | 631,000 | 653 |
| 2001-10-24 | 649 | 665 | 640 | 660 | 576,000 | 660 |
| 2001-10-23 | 652 | 652 | 638 | 650 | 450,000 | 650 |
| 2001-10-22 | 629 | 643 | 626 | 642 | 283,000 | 642 |
| 2001-10-19 | 637 | 637 | 620 | 630 | 396,000 | 630 |
| 2001-10-18 | 625 | 634 | 620 | 628 | 663,000 | 628 |
| 2001-10-17 | 630 | 633 | 611 | 621 | 857,000 | 621 |
| 2001-10-16 | 588 | 624 | 584 | 613 | 773,000 | 613 |
| 2001-10-15 | 600 | 601 | 586 | 587 | 543,000 | 587 |
| 2001-10-12 | 625 | 625 | 592 | 598 | 1,458,000 | 598 |
| 2001-10-11 | 615 | 617 | 605 | 617 | 444,000 | 617 |
| 2001-10-10 | 620 | 620 | 612 | 616 | 372,000 | 616 |
| 2001-10-09 | 628 | 630 | 617 | 626 | 444,000 | 626 |
| 2001-10-05 | 624 | 624 | 605 | 621 | 533,000 | 621 |
| 2001-10-04 | 615 | 630 | 610 | 618 | 594,000 | 618 |
| 2001-10-03 | 625 | 625 | 607 | 610 | 719,000 | 610 |
| 2001-10-02 | 623 | 626 | 613 | 620 | 1,059,000 | 620 |
| 2001-10-01 | 651 | 651 | 627 | 643 | 834,000 | 643 |
| 2001-09-28 | 653 | 672 | 645 | 658 | 421,000 | 658 |
| 2001-09-27 | 602 | 655 | 602 | 633 | 1,697,000 | 633 |
| 2001-09-26 | 705 | 705 | 679 | 692 | 343,000 | 692 |
| 2001-09-25 | 697 | 718 | 677 | 705 | 532,000 | 705 |
| 2001-09-21 | 716 | 722 | 683 | 686 | 1,006,000 | 686 |
| 2001-09-20 | 725 | 738 | 696 | 721 | 915,000 | 721 |
| 2001-09-19 | 739 | 753 | 722 | 746 | 1,123,000 | 746 |
| 2001-09-18 | 736 | 740 | 700 | 709 | 716,000 | 709 |
| 2001-09-17 | 733 | 735 | 710 | 726 | 365,000 | 726 |
| 2001-09-14 | 689 | 745 | 687 | 743 | 1,302,000 | 743 |
| 2001-09-13 | 685 | 720 | 680 | 699 | 548,000 | 699 |
| 2001-09-12 | 687 | 709 | 687 | 695 | 554,000 | 695 |
| 2001-09-11 | 736 | 748 | 731 | 732 | 727,000 | 732 |
| 2001-09-10 | 752 | 768 | 745 | 746 | 499,000 | 746 |
| 2001-09-07 | 790 | 790 | 758 | 774 | 486,000 | 774 |
| 2001-09-06 | 779 | 795 | 770 | 776 | 465,000 | 776 |
| 2001-09-05 | 781 | 798 | 755 | 761 | 947,000 | 761 |
| 2001-09-04 | 758 | 765 | 745 | 761 | 635,000 | 761 |
| 2001-09-03 | 745 | 767 | 745 | 754 | 598,000 | 754 |
| 2001-08-31 | 738 | 750 | 730 | 740 | 320,000 | 740 |
| 2001-08-30 | 742 | 750 | 730 | 748 | 369,000 | 748 |
| 2001-08-29 | 752 | 767 | 730 | 732 | 438,000 | 732 |
| 2001-08-28 | 750 | 817 | 750 | 764 | 782,000 | 764 |
| 2001-08-27 | 761 | 770 | 754 | 768 | 337,000 | 768 |
| 2001-08-24 | 779 | 785 | 751 | 771 | 717,000 | 771 |
| 2001-08-23 | 823 | 823 | 787 | 799 | 683,000 | 799 |
| 2001-08-22 | 824 | 840 | 818 | 822 | 769,000 | 822 |
| 2001-08-21 | 835 | 835 | 804 | 816 | 1,221,000 | 816 |
| 2001-08-20 | 811 | 820 | 801 | 805 | 426,000 | 805 |
| 2001-08-17 | 805 | 838 | 795 | 830 | 806,000 | 830 |
| 2001-08-16 | 787 | 814 | 776 | 797 | 1,101,000 | 797 |
| 2001-08-15 | 800 | 800 | 781 | 786 | 518,000 | 786 |
| 2001-08-14 | 775 | 807 | 775 | 799 | 977,000 | 799 |
| 2001-08-13 | 780 | 783 | 774 | 775 | 386,000 | 775 |
| 2001-08-10 | 760 | 795 | 746 | 789 | 873,000 | 789 |
| 2001-08-09 | 773 | 783 | 770 | 770 | 490,000 | 770 |
| 2001-08-08 | 777 | 795 | 773 | 773 | 308,000 | 773 |
| 2001-08-07 | 797 | 805 | 788 | 795 | 686,000 | 795 |
| 2001-08-06 | 768 | 797 | 768 | 787 | 422,000 | 787 |
| 2001-08-03 | 815 | 815 | 788 | 788 | 603,000 | 788 |
| 2001-08-02 | 804 | 819 | 797 | 808 | 500,000 | 808 |
| 2001-08-01 | 789 | 810 | 779 | 800 | 678,000 | 800 |
| 2001-07-31 | 771 | 775 | 764 | 770 | 392,000 | 770 |
| 2001-07-30 | 777 | 777 | 757 | 767 | 277,000 | 767 |
| 2001-07-27 | 755 | 778 | 754 | 769 | 568,000 | 769 |
| 2001-07-26 | 725 | 761 | 725 | 755 | 356,000 | 755 |
| 2001-07-25 | 710 | 735 | 707 | 731 | 334,000 | 731 |
| 2001-07-24 | 710 | 720 | 710 | 720 | 307,000 | 720 |
| 2001-07-23 | 735 | 735 | 715 | 718 | 241,000 | 718 |
| 2001-07-19 | 744 | 744 | 730 | 736 | 196,000 | 736 |
| 2001-07-18 | 732 | 747 | 730 | 737 | 225,000 | 737 |
| 2001-07-17 | 744 | 759 | 742 | 759 | 126,000 | 759 |
| 2001-07-16 | 747 | 751 | 742 | 744 | 167,000 | 744 |
| 2001-07-13 | 748 | 758 | 748 | 757 | 802,000 | 757 |
| 2001-07-12 | 749 | 775 | 747 | 768 | 382,000 | 768 |
| 2001-07-11 | 766 | 766 | 724 | 742 | 945,000 | 742 |
| 2001-07-10 | 778 | 778 | 763 | 766 | 754,000 | 766 |
| 2001-07-09 | 750 | 766 | 741 | 765 | 673,000 | 765 |
| 2001-07-06 | 729 | 751 | 722 | 750 | 577,000 | 750 |
| 2001-07-05 | 720 | 739 | 719 | 730 | 532,000 | 730 |
| 2001-07-04 | 731 | 738 | 716 | 719 | 399,000 | 719 |
| 2001-07-03 | 739 | 752 | 733 | 741 | 480,000 | 741 |
| 2001-07-02 | 749 | 750 | 727 | 729 | 802,000 | 729 |
| 2001-06-29 | 779 | 790 | 759 | 769 | 492,000 | 769 |
| 2001-06-28 | 786 | 786 | 750 | 763 | 1,030,000 | 763 |
| 2001-06-27 | 795 | 832 | 787 | 806 | 1,490,000 | 806 |
| 2001-06-26 | 754 | 817 | 754 | 795 | 1,132,000 | 795 |
| 2001-06-25 | 736 | 755 | 735 | 754 | 636,000 | 754 |
| 2001-06-22 | 755 | 759 | 715 | 727 | 1,153,000 | 727 |
| 2001-06-21 | 790 | 791 | 756 | 760 | 1,853,000 | 760 |
| 2001-06-20 | 793 | 814 | 780 | 800 | 419,000 | 800 |
| 2001-06-19 | 786 | 813 | 786 | 797 | 531,000 | 797 |
| 2001-06-18 | 810 | 813 | 785 | 795 | 603,000 | 795 |
| 2001-06-15 | 789 | 853 | 770 | 840 | 1,274,000 | 840 |
| 2001-06-14 | 820 | 838 | 813 | 829 | 815,000 | 829 |
| 2001-06-13 | 814 | 839 | 810 | 810 | 1,442,000 | 810 |
| 2001-06-12 | 806 | 820 | 804 | 804 | 1,185,000 | 804 |
| 2001-06-11 | 816 | 837 | 797 | 805 | 1,073,000 | 805 |
| 2001-06-08 | 804 | 815 | 799 | 806 | 3,104,000 | 806 |
| 2001-06-07 | 783 | 815 | 783 | 795 | 1,116,000 | 795 |
| 2001-06-06 | 765 | 772 | 761 | 763 | 269,000 | 763 |
| 2001-06-05 | 769 | 777 | 750 | 775 | 515,000 | 775 |
| 2001-06-04 | 771 | 777 | 765 | 777 | 289,000 | 777 |
| 2001-06-01 | 773 | 775 | 763 | 770 | 569,000 | 770 |
| 2001-05-31 | 761 | 775 | 755 | 775 | 1,245,000 | 775 |
| 2001-05-30 | 768 | 770 | 757 | 761 | 918,000 | 761 |
| 2001-05-29 | 767 | 780 | 758 | 771 | 951,000 | 771 |
| 2001-05-28 | 727 | 777 | 724 | 777 | 1,289,000 | 777 |
| 2001-05-25 | 728 | 729 | 705 | 711 | 558,000 | 711 |
| 2001-05-24 | 739 | 770 | 715 | 738 | 982,000 | 738 |
| 2001-05-23 | 719 | 742 | 719 | 729 | 433,000 | 729 |
| 2001-05-22 | 705 | 745 | 705 | 719 | 954,000 | 719 |
| 2001-05-21 | 700 | 707 | 693 | 702 | 596,000 | 702 |
| 2001-05-18 | 728 | 728 | 695 | 700 | 786,000 | 700 |
| 2001-05-17 | 740 | 740 | 720 | 726 | 411,000 | 726 |
| 2001-05-16 | 745 | 745 | 720 | 720 | 354,000 | 720 |
| 2001-05-15 | 722 | 742 | 712 | 735 | 451,000 | 735 |
| 2001-05-14 | 724 | 729 | 711 | 712 | 376,000 | 712 |
| 2001-05-11 | 719 | 733 | 711 | 714 | 780,000 | 714 |
| 2001-05-10 | 728 | 744 | 715 | 715 | 414,000 | 715 |
| 2001-05-09 | 734 | 735 | 706 | 725 | 424,000 | 725 |
| 2001-05-08 | 753 | 753 | 724 | 728 | 405,000 | 728 |
| 2001-05-07 | 788 | 788 | 731 | 748 | 488,000 | 748 |
| 2001-05-02 | 777 | 779 | 764 | 767 | 356,000 | 767 |
| 2001-05-01 | 764 | 779 | 764 | 779 | 478,000 | 779 |
| 2001-04-27 | 760 | 765 | 750 | 756 | 473,000 | 756 |
| 2001-04-26 | 755 | 760 | 740 | 757 | 582,000 | 757 |
| 2001-04-25 | 733 | 745 | 728 | 745 | 511,000 | 745 |
| 2001-04-24 | 722 | 733 | 712 | 728 | 605,000 | 728 |
| 2001-04-23 | 740 | 761 | 715 | 715 | 442,000 | 715 |
| 2001-04-20 | 720 | 734 | 719 | 730 | 810,000 | 730 |
| 2001-04-19 | 726 | 729 | 712 | 712 | 739,000 | 712 |
| 2001-04-18 | 709 | 726 | 701 | 726 | 1,436,000 | 726 |
| 2001-04-17 | 685 | 708 | 682 | 702 | 1,211,000 | 702 |
| 2001-04-16 | 667 | 683 | 665 | 677 | 718,000 | 677 |
| 2001-04-13 | 661 | 664 | 643 | 651 | 934,000 | 651 |
| 2001-04-12 | 648 | 659 | 636 | 651 | 626,000 | 651 |
| 2001-04-11 | 644 | 648 | 627 | 648 | 585,000 | 648 |
| 2001-04-10 | 650 | 650 | 626 | 634 | 789,000 | 634 |
| 2001-04-09 | 670 | 670 | 641 | 641 | 547,000 | 641 |
| 2001-04-06 | 670 | 670 | 647 | 660 | 840,000 | 660 |
| 2001-04-05 | 665 | 670 | 655 | 670 | 842,000 | 670 |
| 2001-04-04 | 654 | 665 | 636 | 659 | 510,000 | 659 |
| 2001-04-03 | 647 | 656 | 642 | 654 | 480,000 | 654 |
| 2001-04-02 | 649 | 649 | 637 | 647 | 375,000 | 647 |
| 2001-03-30 | 657 | 657 | 630 | 635 | 759,000 | 635 |
| 2001-03-29 | 675 | 680 | 665 | 665 | 591,000 | 665 |
| 2001-03-28 | 681 | 683 | 663 | 675 | 633,000 | 675 |
| 2001-03-27 | 670 | 680 | 660 | 679 | 965,000 | 679 |
| 2001-03-26 | 658 | 665 | 640 | 665 | 846,000 | 665 |
| 2001-03-23 | 635 | 655 | 630 | 655 | 814,000 | 655 |
| 2001-03-22 | 658 | 658 | 626 | 655 | 1,735,000 | 655 |
| 2001-03-21 | 600 | 677 | 590 | 677 | 1,773,000 | 677 |
| 2001-03-19 | 628 | 659 | 610 | 625 | 923,000 | 625 |
| 2001-03-16 | 653 | 653 | 620 | 629 | 592,000 | 629 |
| 2001-03-15 | 620 | 663 | 606 | 653 | 468,000 | 653 |
| 2001-03-14 | 672 | 680 | 660 | 660 | 588,000 | 660 |
| 2001-03-13 | 641 | 666 | 641 | 654 | 718,000 | 654 |
| 2001-03-12 | 705 | 705 | 680 | 691 | 385,000 | 691 |
| 2001-03-09 | 705 | 715 | 705 | 708 | 2,024,000 | 708 |
| 2001-03-08 | 718 | 718 | 709 | 709 | 714,000 | 709 |
| 2001-03-07 | 725 | 725 | 711 | 719 | 552,000 | 719 |
| 2001-03-06 | 716 | 722 | 702 | 715 | 627,000 | 715 |
| 2001-03-05 | 739 | 746 | 721 | 726 | 331,000 | 726 |
| 2001-03-02 | 757 | 762 | 715 | 729 | 352,000 | 729 |
| 2001-03-01 | 765 | 767 | 742 | 767 | 544,000 | 767 |
| 2001-02-28 | 765 | 773 | 756 | 767 | 503,000 | 767 |
| 2001-02-27 | 782 | 782 | 755 | 755 | 229,000 | 755 |
| 2001-02-26 | 773 | 778 | 763 | 772 | 139,000 | 772 |
| 2001-02-23 | 764 | 777 | 755 | 766 | 388,000 | 766 |
| 2001-02-22 | 759 | 767 | 741 | 760 | 268,000 | 760 |
| 2001-02-21 | 770 | 770 | 750 | 753 | 262,000 | 753 |
| 2001-02-20 | 780 | 783 | 770 | 773 | 359,000 | 773 |
| 2001-02-19 | 772 | 794 | 768 | 789 | 473,000 | 789 |
| 2001-02-16 | 775 | 789 | 756 | 762 | 671,000 | 762 |
| 2001-02-15 | 745 | 783 | 741 | 767 | 509,000 | 767 |
| 2001-02-14 | 755 | 775 | 754 | 765 | 505,000 | 765 |
| 2001-02-13 | 750 | 767 | 746 | 750 | 215,000 | 750 |
| 2001-02-09 | 733 | 773 | 725 | 749 | 951,000 | 749 |
| 2001-02-08 | 710 | 725 | 710 | 713 | 592,000 | 713 |
| 2001-02-07 | 745 | 745 | 739 | 739 | 245,000 | 739 |
| 2001-02-06 | 722 | 745 | 722 | 725 | 296,000 | 725 |
| 2001-02-05 | 750 | 750 | 738 | 742 | 218,000 | 742 |
| 2001-02-02 | 750 | 765 | 746 | 752 | 511,000 | 752 |
| 2001-02-01 | 748 | 757 | 746 | 746 | 409,000 | 746 |
| 2001-01-31 | 777 | 780 | 756 | 758 | 438,000 | 758 |
| 2001-01-30 | 757 | 774 | 749 | 757 | 420,000 | 757 |
| 2001-01-29 | 743 | 765 | 743 | 757 | 315,000 | 757 |
| 2001-01-26 | 726 | 743 | 726 | 733 | 258,000 | 733 |
| 2001-01-25 | 724 | 745 | 724 | 744 | 367,000 | 744 |
| 2001-01-24 | 724 | 724 | 708 | 714 | 348,000 | 714 |
| 2001-01-23 | 712 | 738 | 712 | 725 | 305,000 | 725 |
| 2001-01-22 | 727 | 727 | 710 | 713 | 204,000 | 713 |
| 2001-01-19 | 721 | 749 | 714 | 717 | 555,000 | 717 |
| 2001-01-18 | 720 | 732 | 712 | 713 | 338,000 | 713 |
| 2001-01-17 | 747 | 747 | 722 | 730 | 400,000 | 730 |
| 2001-01-16 | 730 | 738 | 716 | 727 | 242,000 | 727 |
| 2001-01-15 | 711 | 725 | 708 | 715 | 474,000 | 715 |
| 2001-01-12 | 688 | 710 | 686 | 695 | 1,256,000 | 695 |
| 2001-01-11 | 727 | 732 | 680 | 681 | 1,412,000 | 681 |
| 2001-01-10 | 745 | 745 | 716 | 717 | 948,000 | 717 |
| 2001-01-09 | 791 | 800 | 755 | 755 | 318,000 | 755 |
| 2001-01-05 | 799 | 804 | 778 | 780 | 299,000 | 780 |
| 2001-01-04 | 809 | 815 | 780 | 780 | 346,000 | 780 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
