3865 北越コーポレーション(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 575 | 588 | 575 | 588 | 158,000 | 588 |
| 2002-12-27 | 593 | 595 | 584 | 595 | 257,000 | 595 |
| 2002-12-26 | 590 | 594 | 582 | 593 | 224,000 | 593 |
| 2002-12-25 | 590 | 590 | 578 | 581 | 180,000 | 581 |
| 2002-12-24 | 600 | 600 | 585 | 589 | 497,000 | 589 |
| 2002-12-20 | 570 | 585 | 565 | 585 | 491,000 | 585 |
| 2002-12-19 | 572 | 575 | 561 | 561 | 338,000 | 561 |
| 2002-12-18 | 571 | 578 | 553 | 556 | 319,000 | 556 |
| 2002-12-17 | 573 | 581 | 570 | 577 | 263,000 | 577 |
| 2002-12-16 | 583 | 584 | 569 | 573 | 499,000 | 573 |
| 2002-12-13 | 595 | 597 | 578 | 581 | 1,545,000 | 581 |
| 2002-12-12 | 604 | 608 | 595 | 595 | 393,000 | 595 |
| 2002-12-11 | 618 | 618 | 607 | 608 | 517,000 | 608 |
| 2002-12-10 | 599 | 609 | 598 | 608 | 653,000 | 608 |
| 2002-12-09 | 610 | 610 | 594 | 598 | 464,000 | 598 |
| 2002-12-06 | 611 | 611 | 599 | 602 | 371,000 | 602 |
| 2002-12-05 | 610 | 621 | 602 | 610 | 916,000 | 610 |
| 2002-12-04 | 599 | 604 | 596 | 602 | 496,000 | 602 |
| 2002-12-03 | 612 | 612 | 597 | 599 | 662,000 | 599 |
| 2002-12-02 | 625 | 625 | 609 | 615 | 729,000 | 615 |
| 2002-11-29 | 611 | 619 | 603 | 615 | 845,000 | 615 |
| 2002-11-28 | 627 | 627 | 607 | 621 | 1,748,000 | 621 |
| 2002-11-27 | 624 | 629 | 618 | 622 | 1,525,000 | 622 |
| 2002-11-26 | 653 | 660 | 624 | 632 | 760,000 | 632 |
| 2002-11-25 | 643 | 670 | 643 | 660 | 824,000 | 660 |
| 2002-11-22 | 647 | 659 | 640 | 643 | 516,000 | 643 |
| 2002-11-21 | 656 | 665 | 654 | 654 | 313,000 | 654 |
| 2002-11-20 | 641 | 661 | 641 | 657 | 476,000 | 657 |
| 2002-11-19 | 641 | 652 | 635 | 646 | 552,000 | 646 |
| 2002-11-18 | 650 | 656 | 641 | 646 | 250,000 | 646 |
| 2002-11-15 | 664 | 664 | 652 | 657 | 362,000 | 657 |
| 2002-11-14 | 662 | 676 | 652 | 652 | 295,000 | 652 |
| 2002-11-13 | 673 | 680 | 660 | 672 | 403,000 | 672 |
| 2002-11-12 | 670 | 690 | 670 | 683 | 428,000 | 683 |
| 2002-11-11 | 661 | 668 | 654 | 666 | 327,000 | 666 |
| 2002-11-08 | 675 | 690 | 660 | 665 | 714,000 | 665 |
| 2002-11-07 | 675 | 678 | 665 | 678 | 418,000 | 678 |
| 2002-11-06 | 682 | 688 | 672 | 675 | 398,000 | 675 |
| 2002-11-05 | 671 | 689 | 671 | 681 | 440,000 | 681 |
| 2002-11-01 | 658 | 675 | 658 | 670 | 1,137,000 | 670 |
| 2002-10-31 | 646 | 656 | 646 | 652 | 540,000 | 652 |
| 2002-10-30 | 630 | 661 | 625 | 656 | 981,000 | 656 |
| 2002-10-29 | 625 | 638 | 621 | 628 | 336,000 | 628 |
| 2002-10-28 | 630 | 630 | 611 | 625 | 407,000 | 625 |
| 2002-10-25 | 624 | 642 | 622 | 638 | 444,000 | 638 |
| 2002-10-24 | 629 | 637 | 620 | 629 | 837,000 | 629 |
| 2002-10-23 | 624 | 644 | 616 | 639 | 609,000 | 639 |
| 2002-10-22 | 670 | 670 | 642 | 644 | 620,000 | 644 |
| 2002-10-21 | 680 | 695 | 666 | 677 | 982,000 | 677 |
| 2002-10-18 | 665 | 680 | 656 | 676 | 796,000 | 676 |
| 2002-10-17 | 644 | 657 | 639 | 655 | 357,000 | 655 |
| 2002-10-16 | 628 | 635 | 625 | 630 | 588,000 | 630 |
| 2002-10-15 | 627 | 633 | 621 | 630 | 468,000 | 630 |
| 2002-10-11 | 609 | 634 | 606 | 626 | 948,000 | 626 |
| 2002-10-10 | 618 | 624 | 592 | 600 | 1,382,000 | 600 |
| 2002-10-09 | 625 | 625 | 599 | 610 | 845,000 | 610 |
| 2002-10-08 | 633 | 635 | 622 | 625 | 579,000 | 625 |
| 2002-10-07 | 652 | 659 | 630 | 635 | 509,000 | 635 |
| 2002-10-04 | 638 | 654 | 629 | 651 | 593,000 | 651 |
| 2002-10-03 | 672 | 674 | 643 | 645 | 332,000 | 645 |
| 2002-10-02 | 667 | 678 | 667 | 671 | 418,000 | 671 |
| 2002-10-01 | 675 | 675 | 648 | 672 | 808,000 | 672 |
| 2002-09-30 | 670 | 683 | 662 | 683 | 692,000 | 683 |
| 2002-09-27 | 644 | 665 | 644 | 662 | 362,000 | 662 |
| 2002-09-26 | 647 | 648 | 626 | 634 | 589,000 | 634 |
| 2002-09-25 | 631 | 638 | 623 | 629 | 594,000 | 629 |
| 2002-09-24 | 629 | 650 | 629 | 634 | 535,000 | 634 |
| 2002-09-20 | 639 | 654 | 637 | 639 | 425,000 | 639 |
| 2002-09-19 | 669 | 669 | 648 | 659 | 1,056,000 | 659 |
| 2002-09-18 | 636 | 640 | 610 | 629 | 839,000 | 629 |
| 2002-09-17 | 624 | 640 | 617 | 626 | 877,000 | 626 |
| 2002-09-13 | 590 | 607 | 584 | 607 | 2,941,000 | 607 |
| 2002-09-12 | 590 | 601 | 588 | 599 | 566,000 | 599 |
| 2002-09-11 | 606 | 610 | 599 | 601 | 528,000 | 601 |
| 2002-09-10 | 620 | 624 | 604 | 604 | 681,000 | 604 |
| 2002-09-09 | 622 | 626 | 615 | 616 | 357,000 | 616 |
| 2002-09-06 | 611 | 619 | 606 | 617 | 183,000 | 617 |
| 2002-09-05 | 611 | 624 | 605 | 621 | 530,000 | 621 |
| 2002-09-04 | 628 | 628 | 604 | 610 | 324,000 | 610 |
| 2002-09-03 | 637 | 644 | 616 | 618 | 611,000 | 618 |
| 2002-09-02 | 648 | 655 | 639 | 646 | 247,000 | 646 |
| 2002-08-30 | 659 | 664 | 644 | 656 | 300,000 | 656 |
| 2002-08-29 | 650 | 653 | 641 | 652 | 465,000 | 652 |
| 2002-08-28 | 659 | 665 | 650 | 653 | 291,000 | 653 |
| 2002-08-27 | 666 | 672 | 660 | 665 | 308,000 | 665 |
| 2002-08-26 | 644 | 679 | 644 | 676 | 448,000 | 676 |
| 2002-08-23 | 653 | 660 | 647 | 654 | 772,000 | 654 |
| 2002-08-22 | 649 | 663 | 636 | 659 | 1,054,000 | 659 |
| 2002-08-21 | 646 | 653 | 642 | 649 | 334,000 | 649 |
| 2002-08-20 | 660 | 665 | 642 | 645 | 613,000 | 645 |
| 2002-08-19 | 665 | 668 | 648 | 656 | 462,000 | 656 |
| 2002-08-16 | 670 | 685 | 670 | 675 | 293,000 | 675 |
| 2002-08-15 | 688 | 689 | 677 | 680 | 360,000 | 680 |
| 2002-08-14 | 692 | 692 | 671 | 678 | 232,000 | 678 |
| 2002-08-13 | 674 | 692 | 674 | 684 | 189,000 | 684 |
| 2002-08-12 | 702 | 713 | 672 | 673 | 644,000 | 673 |
| 2002-08-09 | 713 | 730 | 713 | 722 | 1,813,000 | 722 |
| 2002-08-08 | 693 | 703 | 683 | 697 | 605,000 | 697 |
| 2002-08-07 | 670 | 693 | 665 | 693 | 525,000 | 693 |
| 2002-08-06 | 640 | 659 | 634 | 659 | 569,000 | 659 |
| 2002-08-05 | 660 | 665 | 653 | 654 | 256,000 | 654 |
| 2002-08-02 | 661 | 671 | 654 | 658 | 453,000 | 658 |
| 2002-08-01 | 687 | 687 | 653 | 660 | 838,000 | 660 |
| 2002-07-31 | 705 | 705 | 669 | 681 | 603,000 | 681 |
| 2002-07-30 | 716 | 726 | 686 | 695 | 692,000 | 695 |
| 2002-07-29 | 700 | 727 | 700 | 722 | 446,000 | 722 |
| 2002-07-26 | 728 | 732 | 707 | 709 | 582,000 | 709 |
| 2002-07-25 | 737 | 739 | 722 | 727 | 662,000 | 727 |
| 2002-07-24 | 735 | 735 | 700 | 707 | 503,000 | 707 |
| 2002-07-23 | 726 | 758 | 722 | 746 | 314,000 | 746 |
| 2002-07-22 | 730 | 752 | 720 | 736 | 591,000 | 736 |
| 2002-07-19 | 723 | 732 | 716 | 720 | 596,000 | 720 |
| 2002-07-18 | 734 | 747 | 732 | 738 | 346,000 | 738 |
| 2002-07-17 | 735 | 746 | 715 | 740 | 295,000 | 740 |
| 2002-07-16 | 740 | 763 | 733 | 738 | 381,000 | 738 |
| 2002-07-15 | 761 | 769 | 745 | 746 | 364,000 | 746 |
| 2002-07-12 | 761 | 771 | 757 | 760 | 704,000 | 760 |
| 2002-07-11 | 775 | 775 | 743 | 751 | 435,000 | 751 |
| 2002-07-10 | 779 | 788 | 769 | 775 | 424,000 | 775 |
| 2002-07-09 | 779 | 788 | 779 | 788 | 475,000 | 788 |
| 2002-07-08 | 786 | 787 | 775 | 778 | 524,000 | 778 |
| 2002-07-05 | 761 | 790 | 761 | 783 | 531,000 | 783 |
| 2002-07-04 | 764 | 784 | 764 | 769 | 370,000 | 769 |
| 2002-07-03 | 760 | 793 | 756 | 774 | 1,038,000 | 774 |
| 2002-07-02 | 756 | 762 | 739 | 756 | 764,000 | 756 |
| 2002-07-01 | 750 | 758 | 745 | 755 | 718,000 | 755 |
| 2002-06-28 | 744 | 759 | 742 | 757 | 889,000 | 757 |
| 2002-06-27 | 742 | 757 | 731 | 744 | 818,000 | 744 |
| 2002-06-26 | 763 | 763 | 725 | 732 | 848,000 | 732 |
| 2002-06-25 | 752 | 769 | 747 | 768 | 744,000 | 768 |
| 2002-06-24 | 736 | 747 | 731 | 742 | 642,000 | 742 |
| 2002-06-21 | 714 | 734 | 712 | 716 | 435,000 | 716 |
| 2002-06-20 | 700 | 755 | 700 | 744 | 1,333,000 | 744 |
| 2002-06-19 | 725 | 735 | 698 | 698 | 607,000 | 698 |
| 2002-06-18 | 733 | 745 | 722 | 735 | 405,000 | 735 |
| 2002-06-17 | 754 | 754 | 722 | 732 | 674,000 | 732 |
| 2002-06-14 | 764 | 774 | 752 | 763 | 2,278,000 | 763 |
| 2002-06-13 | 761 | 778 | 753 | 759 | 597,000 | 759 |
| 2002-06-12 | 781 | 785 | 761 | 764 | 556,000 | 764 |
| 2002-06-11 | 771 | 791 | 771 | 788 | 818,000 | 788 |
| 2002-06-10 | 775 | 795 | 775 | 781 | 1,177,000 | 781 |
| 2002-06-07 | 786 | 786 | 761 | 764 | 1,019,000 | 764 |
| 2002-06-06 | 788 | 788 | 763 | 766 | 648,000 | 766 |
| 2002-06-05 | 784 | 804 | 775 | 798 | 2,104,000 | 798 |
| 2002-06-04 | 745 | 771 | 743 | 764 | 911,000 | 764 |
| 2002-06-03 | 740 | 749 | 740 | 748 | 396,000 | 748 |
| 2002-05-31 | 717 | 750 | 712 | 745 | 2,313,000 | 745 |
| 2002-05-30 | 699 | 699 | 684 | 687 | 499,000 | 687 |
| 2002-05-29 | 694 | 695 | 689 | 690 | 376,000 | 690 |
| 2002-05-28 | 709 | 709 | 694 | 705 | 395,000 | 705 |
| 2002-05-27 | 724 | 724 | 707 | 709 | 470,000 | 709 |
| 2002-05-24 | 703 | 714 | 688 | 705 | 809,000 | 705 |
| 2002-05-23 | 737 | 737 | 690 | 706 | 938,000 | 706 |
| 2002-05-22 | 704 | 725 | 703 | 717 | 1,392,000 | 717 |
| 2002-05-21 | 667 | 688 | 661 | 685 | 1,092,000 | 685 |
| 2002-05-20 | 667 | 682 | 667 | 672 | 967,000 | 672 |
| 2002-05-17 | 680 | 687 | 665 | 672 | 878,000 | 672 |
| 2002-05-16 | 686 | 690 | 676 | 683 | 321,000 | 683 |
| 2002-05-15 | 680 | 699 | 670 | 692 | 602,000 | 692 |
| 2002-05-14 | 699 | 699 | 667 | 670 | 460,000 | 670 |
| 2002-05-13 | 695 | 696 | 678 | 679 | 745,000 | 679 |
| 2002-05-10 | 704 | 707 | 696 | 696 | 699,000 | 696 |
| 2002-05-09 | 715 | 720 | 711 | 714 | 494,000 | 714 |
| 2002-05-08 | 727 | 732 | 715 | 723 | 1,159,000 | 723 |
| 2002-05-07 | 725 | 725 | 707 | 717 | 478,000 | 717 |
| 2002-05-02 | 735 | 735 | 718 | 722 | 242,000 | 722 |
| 2002-05-01 | 748 | 748 | 725 | 730 | 425,000 | 730 |
| 2002-04-30 | 736 | 745 | 733 | 738 | 330,000 | 738 |
| 2002-04-26 | 760 | 761 | 740 | 746 | 449,000 | 746 |
| 2002-04-25 | 745 | 759 | 745 | 756 | 505,000 | 756 |
| 2002-04-24 | 753 | 763 | 733 | 740 | 396,000 | 740 |
| 2002-04-23 | 747 | 753 | 741 | 746 | 415,000 | 746 |
| 2002-04-22 | 750 | 757 | 727 | 737 | 362,000 | 737 |
| 2002-04-19 | 765 | 765 | 750 | 755 | 440,000 | 755 |
| 2002-04-18 | 748 | 765 | 739 | 757 | 823,000 | 757 |
| 2002-04-17 | 740 | 745 | 732 | 740 | 779,000 | 740 |
| 2002-04-16 | 717 | 734 | 710 | 732 | 491,000 | 732 |
| 2002-04-15 | 698 | 713 | 690 | 708 | 561,000 | 708 |
| 2002-04-12 | 712 | 720 | 708 | 708 | 589,000 | 708 |
| 2002-04-11 | 731 | 734 | 717 | 727 | 434,000 | 727 |
| 2002-04-10 | 725 | 737 | 724 | 733 | 935,000 | 733 |
| 2002-04-09 | 732 | 732 | 716 | 723 | 496,000 | 723 |
| 2002-04-08 | 736 | 736 | 728 | 732 | 855,000 | 732 |
| 2002-04-05 | 701 | 737 | 701 | 724 | 730,000 | 724 |
| 2002-04-04 | 687 | 720 | 687 | 708 | 815,000 | 708 |
| 2002-04-03 | 657 | 698 | 655 | 694 | 541,000 | 694 |
| 2002-04-02 | 674 | 681 | 664 | 673 | 479,000 | 673 |
| 2002-04-01 | 684 | 684 | 670 | 674 | 196,000 | 674 |
| 2002-03-29 | 690 | 700 | 665 | 674 | 693,000 | 674 |
| 2002-03-28 | 710 | 726 | 690 | 700 | 334,000 | 700 |
| 2002-03-27 | 695 | 712 | 690 | 710 | 477,000 | 710 |
| 2002-03-26 | 687 | 705 | 687 | 690 | 376,000 | 690 |
| 2002-03-25 | 692 | 705 | 692 | 705 | 381,000 | 705 |
| 2002-03-22 | 700 | 720 | 690 | 707 | 686,000 | 707 |
| 2002-03-20 | 723 | 731 | 703 | 706 | 592,000 | 706 |
| 2002-03-19 | 728 | 737 | 720 | 733 | 503,000 | 733 |
| 2002-03-18 | 750 | 750 | 721 | 728 | 488,000 | 728 |
| 2002-03-15 | 735 | 758 | 734 | 748 | 360,000 | 748 |
| 2002-03-14 | 730 | 733 | 717 | 733 | 589,000 | 733 |
| 2002-03-13 | 759 | 759 | 729 | 729 | 537,000 | 729 |
| 2002-03-12 | 773 | 775 | 741 | 751 | 588,000 | 751 |
| 2002-03-11 | 761 | 799 | 753 | 775 | 924,000 | 775 |
| 2002-03-08 | 739 | 758 | 737 | 755 | 2,278,000 | 755 |
| 2002-03-07 | 750 | 750 | 721 | 728 | 842,000 | 728 |
| 2002-03-06 | 750 | 759 | 742 | 744 | 772,000 | 744 |
| 2002-03-05 | 743 | 750 | 733 | 737 | 794,000 | 737 |
| 2002-03-04 | 730 | 775 | 729 | 753 | 921,000 | 753 |
| 2002-03-01 | 708 | 736 | 690 | 730 | 455,000 | 730 |
| 2002-02-28 | 710 | 725 | 700 | 708 | 325,000 | 708 |
| 2002-02-27 | 680 | 711 | 676 | 710 | 816,000 | 710 |
| 2002-02-26 | 685 | 691 | 665 | 667 | 504,000 | 667 |
| 2002-02-25 | 666 | 685 | 657 | 665 | 550,000 | 665 |
| 2002-02-22 | 694 | 694 | 666 | 680 | 529,000 | 680 |
| 2002-02-21 | 667 | 698 | 657 | 684 | 694,000 | 684 |
| 2002-02-20 | 676 | 688 | 653 | 657 | 500,000 | 657 |
| 2002-02-19 | 700 | 700 | 681 | 683 | 1,042,000 | 683 |
| 2002-02-18 | 670 | 683 | 670 | 680 | 706,000 | 680 |
| 2002-02-15 | 667 | 689 | 667 | 680 | 859,000 | 680 |
| 2002-02-14 | 643 | 686 | 643 | 665 | 1,531,000 | 665 |
| 2002-02-13 | 611 | 625 | 611 | 623 | 748,000 | 623 |
| 2002-02-12 | 615 | 622 | 612 | 612 | 410,000 | 612 |
| 2002-02-08 | 603 | 625 | 595 | 614 | 1,151,000 | 614 |
| 2002-02-07 | 621 | 621 | 591 | 603 | 417,000 | 603 |
| 2002-02-06 | 615 | 620 | 606 | 607 | 303,000 | 607 |
| 2002-02-05 | 622 | 630 | 605 | 609 | 291,000 | 609 |
| 2002-02-04 | 625 | 627 | 612 | 612 | 193,000 | 612 |
| 2002-02-01 | 610 | 620 | 610 | 617 | 262,000 | 617 |
| 2002-01-31 | 613 | 626 | 610 | 620 | 407,000 | 620 |
| 2002-01-30 | 604 | 611 | 603 | 611 | 236,000 | 611 |
| 2002-01-29 | 597 | 619 | 592 | 614 | 533,000 | 614 |
| 2002-01-28 | 594 | 594 | 575 | 590 | 497,000 | 590 |
| 2002-01-25 | 576 | 588 | 572 | 584 | 588,000 | 584 |
| 2002-01-24 | 595 | 609 | 568 | 574 | 436,000 | 574 |
| 2002-01-23 | 594 | 610 | 593 | 605 | 377,000 | 605 |
| 2002-01-22 | 600 | 608 | 595 | 596 | 307,000 | 596 |
| 2002-01-21 | 607 | 620 | 597 | 601 | 306,000 | 601 |
| 2002-01-18 | 598 | 606 | 596 | 598 | 509,000 | 598 |
| 2002-01-17 | 582 | 589 | 575 | 578 | 221,000 | 578 |
| 2002-01-16 | 582 | 599 | 571 | 585 | 353,000 | 585 |
| 2002-01-15 | 580 | 592 | 571 | 583 | 308,000 | 583 |
| 2002-01-11 | 595 | 598 | 583 | 583 | 525,000 | 583 |
| 2002-01-10 | 605 | 615 | 588 | 595 | 208,000 | 595 |
| 2002-01-09 | 621 | 621 | 606 | 609 | 216,000 | 609 |
| 2002-01-08 | 627 | 627 | 610 | 611 | 290,000 | 611 |
| 2002-01-07 | 626 | 639 | 624 | 628 | 246,000 | 628 |
| 2002-01-04 | 611 | 622 | 611 | 616 | 134,000 | 616 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
