3865 北越コーポレーション(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 613 | 614 | 607 | 607 | 293,000 | 607 |
| 2003-12-29 | 609 | 617 | 608 | 612 | 375,000 | 612 |
| 2003-12-26 | 609 | 610 | 604 | 609 | 218,000 | 609 |
| 2003-12-25 | 610 | 611 | 604 | 608 | 159,000 | 608 |
| 2003-12-24 | 615 | 616 | 609 | 614 | 264,000 | 614 |
| 2003-12-22 | 604 | 614 | 603 | 614 | 300,000 | 614 |
| 2003-12-19 | 612 | 614 | 608 | 613 | 397,000 | 613 |
| 2003-12-18 | 610 | 615 | 603 | 605 | 475,000 | 605 |
| 2003-12-17 | 615 | 615 | 602 | 604 | 467,000 | 604 |
| 2003-12-16 | 605 | 616 | 604 | 615 | 433,000 | 615 |
| 2003-12-15 | 624 | 629 | 617 | 620 | 761,000 | 620 |
| 2003-12-12 | 601 | 616 | 598 | 602 | 1,818,000 | 602 |
| 2003-12-11 | 585 | 597 | 584 | 597 | 858,000 | 597 |
| 2003-12-10 | 588 | 590 | 581 | 584 | 511,000 | 584 |
| 2003-12-09 | 580 | 589 | 572 | 583 | 440,000 | 583 |
| 2003-12-08 | 580 | 586 | 578 | 581 | 694,000 | 581 |
| 2003-12-05 | 568 | 581 | 568 | 577 | 1,234,000 | 577 |
| 2003-12-04 | 570 | 578 | 569 | 570 | 539,000 | 570 |
| 2003-12-03 | 578 | 588 | 567 | 576 | 578,000 | 576 |
| 2003-12-02 | 580 | 593 | 577 | 578 | 774,000 | 578 |
| 2003-12-01 | 561 | 578 | 549 | 575 | 863,000 | 575 |
| 2003-11-28 | 568 | 568 | 555 | 562 | 316,000 | 562 |
| 2003-11-27 | 567 | 574 | 564 | 568 | 547,000 | 568 |
| 2003-11-26 | 560 | 584 | 559 | 577 | 1,192,000 | 577 |
| 2003-11-25 | 555 | 562 | 552 | 559 | 535,000 | 559 |
| 2003-11-21 | 550 | 559 | 533 | 545 | 772,000 | 545 |
| 2003-11-20 | 537 | 551 | 536 | 550 | 627,000 | 550 |
| 2003-11-19 | 530 | 537 | 522 | 532 | 578,000 | 532 |
| 2003-11-18 | 540 | 545 | 532 | 542 | 499,000 | 542 |
| 2003-11-17 | 548 | 552 | 537 | 545 | 351,000 | 545 |
| 2003-11-14 | 559 | 572 | 559 | 565 | 814,000 | 565 |
| 2003-11-13 | 574 | 574 | 556 | 559 | 520,000 | 559 |
| 2003-11-12 | 570 | 580 | 558 | 564 | 1,028,000 | 564 |
| 2003-11-11 | 591 | 592 | 572 | 575 | 502,000 | 575 |
| 2003-11-10 | 591 | 599 | 588 | 592 | 459,000 | 592 |
| 2003-11-07 | 602 | 603 | 585 | 598 | 517,000 | 598 |
| 2003-11-06 | 591 | 608 | 591 | 601 | 855,000 | 601 |
| 2003-11-05 | 585 | 598 | 585 | 598 | 1,103,000 | 598 |
| 2003-11-04 | 592 | 595 | 578 | 590 | 855,000 | 590 |
| 2003-10-31 | 586 | 601 | 584 | 596 | 673,000 | 596 |
| 2003-10-30 | 588 | 597 | 587 | 591 | 446,000 | 591 |
| 2003-10-29 | 600 | 604 | 593 | 598 | 449,000 | 598 |
| 2003-10-28 | 588 | 601 | 588 | 596 | 567,000 | 596 |
| 2003-10-27 | 568 | 590 | 568 | 590 | 1,183,000 | 590 |
| 2003-10-24 | 573 | 582 | 564 | 573 | 1,009,000 | 573 |
| 2003-10-23 | 595 | 599 | 576 | 583 | 824,000 | 583 |
| 2003-10-22 | 615 | 615 | 601 | 605 | 737,000 | 605 |
| 2003-10-21 | 629 | 629 | 616 | 620 | 636,000 | 620 |
| 2003-10-20 | 613 | 634 | 607 | 629 | 1,408,000 | 629 |
| 2003-10-17 | 620 | 624 | 615 | 622 | 960,000 | 622 |
| 2003-10-16 | 617 | 620 | 606 | 618 | 1,067,000 | 618 |
| 2003-10-15 | 619 | 621 | 609 | 614 | 790,000 | 614 |
| 2003-10-14 | 627 | 627 | 607 | 610 | 830,000 | 610 |
| 2003-10-10 | 610 | 616 | 606 | 611 | 1,172,000 | 611 |
| 2003-10-09 | 601 | 612 | 599 | 609 | 1,328,000 | 609 |
| 2003-10-08 | 595 | 603 | 592 | 596 | 1,618,000 | 596 |
| 2003-10-07 | 604 | 605 | 591 | 592 | 1,100,000 | 592 |
| 2003-10-06 | 613 | 619 | 598 | 600 | 1,183,000 | 600 |
| 2003-10-03 | 599 | 618 | 599 | 606 | 1,251,000 | 606 |
| 2003-10-02 | 604 | 608 | 591 | 599 | 754,000 | 599 |
| 2003-10-01 | 597 | 602 | 589 | 600 | 1,002,000 | 600 |
| 2003-09-30 | 600 | 607 | 597 | 597 | 720,000 | 597 |
| 2003-09-29 | 610 | 610 | 593 | 595 | 721,000 | 595 |
| 2003-09-26 | 605 | 618 | 604 | 610 | 870,000 | 610 |
| 2003-09-25 | 638 | 639 | 613 | 624 | 1,171,000 | 624 |
| 2003-09-24 | 653 | 665 | 651 | 651 | 752,000 | 651 |
| 2003-09-22 | 668 | 668 | 638 | 644 | 1,026,000 | 644 |
| 2003-09-19 | 663 | 664 | 657 | 660 | 804,000 | 660 |
| 2003-09-18 | 646 | 655 | 636 | 654 | 786,000 | 654 |
| 2003-09-17 | 645 | 655 | 638 | 650 | 1,036,000 | 650 |
| 2003-09-16 | 630 | 639 | 621 | 638 | 735,000 | 638 |
| 2003-09-12 | 622 | 628 | 614 | 620 | 2,994,000 | 620 |
| 2003-09-11 | 622 | 622 | 607 | 607 | 487,000 | 607 |
| 2003-09-10 | 630 | 637 | 622 | 623 | 751,000 | 623 |
| 2003-09-09 | 628 | 641 | 628 | 637 | 738,000 | 637 |
| 2003-09-08 | 629 | 629 | 618 | 626 | 795,000 | 626 |
| 2003-09-05 | 632 | 637 | 619 | 627 | 828,000 | 627 |
| 2003-09-04 | 649 | 649 | 634 | 638 | 762,000 | 638 |
| 2003-09-03 | 651 | 661 | 634 | 642 | 1,036,000 | 642 |
| 2003-09-02 | 656 | 666 | 652 | 661 | 704,000 | 661 |
| 2003-09-01 | 643 | 666 | 639 | 666 | 862,000 | 666 |
| 2003-08-29 | 665 | 666 | 636 | 641 | 675,000 | 641 |
| 2003-08-28 | 665 | 665 | 645 | 655 | 632,000 | 655 |
| 2003-08-27 | 670 | 675 | 660 | 664 | 465,000 | 664 |
| 2003-08-26 | 660 | 673 | 654 | 673 | 1,049,000 | 673 |
| 2003-08-25 | 645 | 661 | 645 | 661 | 597,000 | 661 |
| 2003-08-22 | 642 | 658 | 633 | 646 | 846,000 | 646 |
| 2003-08-21 | 637 | 657 | 636 | 652 | 986,000 | 652 |
| 2003-08-20 | 650 | 673 | 650 | 657 | 1,774,000 | 657 |
| 2003-08-19 | 643 | 657 | 641 | 652 | 882,000 | 652 |
| 2003-08-18 | 625 | 648 | 625 | 643 | 1,004,000 | 643 |
| 2003-08-15 | 625 | 631 | 620 | 625 | 996,000 | 625 |
| 2003-08-14 | 590 | 631 | 590 | 625 | 1,564,000 | 625 |
| 2003-08-13 | 574 | 589 | 574 | 587 | 839,000 | 587 |
| 2003-08-12 | 575 | 575 | 567 | 573 | 740,000 | 573 |
| 2003-08-11 | 557 | 572 | 556 | 571 | 633,000 | 571 |
| 2003-08-08 | 562 | 572 | 551 | 562 | 1,096,000 | 562 |
| 2003-08-07 | 564 | 571 | 560 | 571 | 1,274,000 | 571 |
| 2003-08-06 | 559 | 569 | 555 | 563 | 644,000 | 563 |
| 2003-08-05 | 565 | 571 | 554 | 559 | 1,005,000 | 559 |
| 2003-08-04 | 570 | 584 | 570 | 572 | 771,000 | 572 |
| 2003-08-01 | 590 | 595 | 582 | 589 | 837,000 | 589 |
| 2003-07-31 | 594 | 600 | 586 | 594 | 1,060,000 | 594 |
| 2003-07-30 | 593 | 595 | 589 | 593 | 670,000 | 593 |
| 2003-07-29 | 582 | 596 | 582 | 589 | 858,000 | 589 |
| 2003-07-28 | 577 | 583 | 575 | 582 | 563,000 | 582 |
| 2003-07-25 | 580 | 585 | 571 | 577 | 1,310,000 | 577 |
| 2003-07-24 | 570 | 580 | 568 | 575 | 814,000 | 575 |
| 2003-07-23 | 564 | 573 | 561 | 570 | 952,000 | 570 |
| 2003-07-22 | 554 | 569 | 552 | 566 | 1,118,000 | 566 |
| 2003-07-18 | 545 | 555 | 545 | 550 | 638,000 | 550 |
| 2003-07-17 | 540 | 553 | 538 | 550 | 879,000 | 550 |
| 2003-07-16 | 542 | 548 | 535 | 543 | 703,000 | 543 |
| 2003-07-15 | 551 | 557 | 550 | 552 | 1,057,000 | 552 |
| 2003-07-14 | 548 | 559 | 542 | 548 | 1,221,000 | 548 |
| 2003-07-11 | 545 | 547 | 540 | 544 | 2,308,000 | 544 |
| 2003-07-10 | 544 | 544 | 537 | 541 | 1,154,000 | 541 |
| 2003-07-09 | 510 | 535 | 508 | 535 | 1,200,000 | 535 |
| 2003-07-08 | 519 | 519 | 502 | 502 | 981,000 | 502 |
| 2003-07-07 | 523 | 523 | 515 | 517 | 727,000 | 517 |
| 2003-07-04 | 522 | 525 | 516 | 521 | 661,000 | 521 |
| 2003-07-03 | 530 | 532 | 516 | 518 | 1,000,000 | 518 |
| 2003-07-02 | 528 | 528 | 522 | 525 | 711,000 | 525 |
| 2003-07-01 | 518 | 523 | 513 | 521 | 620,000 | 521 |
| 2003-06-30 | 524 | 527 | 518 | 518 | 608,000 | 518 |
| 2003-06-27 | 529 | 529 | 517 | 519 | 410,000 | 519 |
| 2003-06-26 | 520 | 530 | 517 | 520 | 508,000 | 520 |
| 2003-06-25 | 516 | 521 | 513 | 517 | 845,000 | 517 |
| 2003-06-24 | 530 | 530 | 514 | 516 | 1,075,000 | 516 |
| 2003-06-23 | 542 | 543 | 529 | 530 | 926,000 | 530 |
| 2003-06-20 | 540 | 547 | 539 | 546 | 645,000 | 546 |
| 2003-06-19 | 533 | 540 | 532 | 540 | 575,000 | 540 |
| 2003-06-18 | 540 | 540 | 530 | 532 | 515,000 | 532 |
| 2003-06-17 | 539 | 540 | 530 | 533 | 1,410,000 | 533 |
| 2003-06-16 | 528 | 531 | 526 | 531 | 667,000 | 531 |
| 2003-06-13 | 532 | 535 | 523 | 527 | 2,333,000 | 527 |
| 2003-06-12 | 537 | 539 | 528 | 535 | 676,000 | 535 |
| 2003-06-11 | 544 | 546 | 534 | 537 | 1,029,000 | 537 |
| 2003-06-10 | 538 | 544 | 535 | 543 | 502,000 | 543 |
| 2003-06-09 | 542 | 545 | 535 | 542 | 551,000 | 542 |
| 2003-06-06 | 535 | 543 | 527 | 540 | 761,000 | 540 |
| 2003-06-05 | 535 | 537 | 526 | 531 | 1,050,000 | 531 |
| 2003-06-04 | 522 | 535 | 522 | 529 | 767,000 | 529 |
| 2003-06-03 | 511 | 523 | 511 | 521 | 419,000 | 521 |
| 2003-06-02 | 520 | 524 | 509 | 509 | 495,000 | 509 |
| 2003-05-30 | 516 | 524 | 509 | 510 | 691,000 | 510 |
| 2003-05-29 | 520 | 523 | 505 | 515 | 926,000 | 515 |
| 2003-05-28 | 518 | 525 | 516 | 518 | 628,000 | 518 |
| 2003-05-27 | 517 | 519 | 505 | 511 | 859,000 | 511 |
| 2003-05-26 | 513 | 520 | 510 | 517 | 959,000 | 517 |
| 2003-05-23 | 507 | 515 | 501 | 512 | 504,000 | 512 |
| 2003-05-22 | 507 | 508 | 492 | 500 | 665,000 | 500 |
| 2003-05-21 | 501 | 510 | 498 | 507 | 684,000 | 507 |
| 2003-05-20 | 501 | 511 | 492 | 508 | 640,000 | 508 |
| 2003-05-19 | 517 | 517 | 499 | 511 | 518,000 | 511 |
| 2003-05-16 | 514 | 522 | 510 | 519 | 610,000 | 519 |
| 2003-05-15 | 518 | 518 | 503 | 510 | 652,000 | 510 |
| 2003-05-14 | 514 | 523 | 512 | 519 | 744,000 | 519 |
| 2003-05-13 | 495 | 515 | 494 | 512 | 1,359,000 | 512 |
| 2003-05-12 | 495 | 495 | 481 | 493 | 639,000 | 493 |
| 2003-05-09 | 485 | 496 | 480 | 496 | 750,000 | 496 |
| 2003-05-08 | 481 | 487 | 480 | 480 | 445,000 | 480 |
| 2003-05-07 | 487 | 488 | 479 | 486 | 558,000 | 486 |
| 2003-05-06 | 477 | 488 | 477 | 482 | 548,000 | 482 |
| 2003-05-02 | 470 | 475 | 467 | 475 | 442,000 | 475 |
| 2003-05-01 | 468 | 472 | 463 | 470 | 411,000 | 470 |
| 2003-04-30 | 467 | 471 | 463 | 465 | 520,000 | 465 |
| 2003-04-28 | 462 | 468 | 461 | 462 | 258,000 | 462 |
| 2003-04-25 | 467 | 467 | 458 | 460 | 360,000 | 460 |
| 2003-04-24 | 467 | 469 | 461 | 466 | 568,000 | 466 |
| 2003-04-23 | 471 | 475 | 467 | 467 | 329,000 | 467 |
| 2003-04-22 | 480 | 480 | 463 | 468 | 541,000 | 468 |
| 2003-04-21 | 478 | 482 | 475 | 480 | 392,000 | 480 |
| 2003-04-18 | 468 | 474 | 466 | 470 | 379,000 | 470 |
| 2003-04-17 | 476 | 478 | 463 | 465 | 651,000 | 465 |
| 2003-04-16 | 481 | 483 | 475 | 475 | 402,000 | 475 |
| 2003-04-15 | 485 | 489 | 476 | 477 | 705,000 | 477 |
| 2003-04-14 | 492 | 493 | 480 | 484 | 479,000 | 484 |
| 2003-04-11 | 490 | 496 | 483 | 485 | 856,000 | 485 |
| 2003-04-10 | 493 | 493 | 490 | 490 | 473,000 | 490 |
| 2003-04-09 | 494 | 498 | 489 | 489 | 577,000 | 489 |
| 2003-04-08 | 500 | 501 | 491 | 494 | 691,000 | 494 |
| 2003-04-07 | 504 | 506 | 492 | 501 | 698,000 | 501 |
| 2003-04-04 | 502 | 502 | 493 | 501 | 427,000 | 501 |
| 2003-04-03 | 519 | 519 | 496 | 497 | 406,000 | 497 |
| 2003-04-02 | 493 | 506 | 493 | 504 | 543,000 | 504 |
| 2003-04-01 | 494 | 499 | 489 | 496 | 716,000 | 496 |
| 2003-03-31 | 527 | 530 | 501 | 504 | 772,000 | 504 |
| 2003-03-28 | 525 | 531 | 520 | 530 | 803,000 | 530 |
| 2003-03-27 | 525 | 527 | 517 | 520 | 560,000 | 520 |
| 2003-03-26 | 521 | 529 | 520 | 524 | 395,000 | 524 |
| 2003-03-25 | 510 | 523 | 508 | 520 | 679,000 | 520 |
| 2003-03-24 | 523 | 523 | 514 | 518 | 847,000 | 518 |
| 2003-03-20 | 491 | 505 | 487 | 499 | 1,194,000 | 499 |
| 2003-03-19 | 481 | 489 | 474 | 486 | 1,075,000 | 486 |
| 2003-03-18 | 486 | 494 | 477 | 477 | 695,000 | 477 |
| 2003-03-17 | 486 | 486 | 478 | 482 | 832,000 | 482 |
| 2003-03-14 | 488 | 494 | 484 | 487 | 2,797,000 | 487 |
| 2003-03-13 | 486 | 503 | 486 | 490 | 1,332,000 | 490 |
| 2003-03-12 | 482 | 485 | 475 | 481 | 726,000 | 481 |
| 2003-03-11 | 489 | 492 | 476 | 478 | 793,000 | 478 |
| 2003-03-10 | 497 | 500 | 486 | 494 | 881,000 | 494 |
| 2003-03-07 | 525 | 525 | 506 | 506 | 980,000 | 506 |
| 2003-03-06 | 535 | 540 | 528 | 530 | 1,029,000 | 530 |
| 2003-03-05 | 520 | 535 | 520 | 535 | 810,000 | 535 |
| 2003-03-04 | 524 | 529 | 521 | 527 | 502,000 | 527 |
| 2003-03-03 | 515 | 524 | 511 | 524 | 932,000 | 524 |
| 2003-02-28 | 517 | 520 | 508 | 510 | 1,637,000 | 510 |
| 2003-02-27 | 532 | 538 | 510 | 522 | 2,066,000 | 522 |
| 2003-02-26 | 552 | 552 | 530 | 540 | 1,339,000 | 540 |
| 2003-02-25 | 567 | 569 | 550 | 557 | 1,056,000 | 557 |
| 2003-02-24 | 570 | 575 | 565 | 575 | 554,000 | 575 |
| 2003-02-21 | 576 | 577 | 562 | 562 | 1,001,000 | 562 |
| 2003-02-20 | 568 | 570 | 560 | 566 | 913,000 | 566 |
| 2003-02-19 | 576 | 578 | 565 | 572 | 769,000 | 572 |
| 2003-02-18 | 582 | 583 | 573 | 575 | 860,000 | 575 |
| 2003-02-17 | 574 | 582 | 573 | 580 | 1,429,000 | 580 |
| 2003-02-14 | 559 | 570 | 558 | 564 | 1,667,000 | 564 |
| 2003-02-13 | 565 | 565 | 555 | 559 | 1,143,000 | 559 |
| 2003-02-12 | 575 | 575 | 564 | 566 | 1,339,000 | 566 |
| 2003-02-10 | 568 | 577 | 568 | 575 | 792,000 | 575 |
| 2003-02-07 | 580 | 581 | 562 | 570 | 1,084,000 | 570 |
| 2003-02-06 | 590 | 590 | 571 | 582 | 2,007,000 | 582 |
| 2003-02-05 | 590 | 597 | 586 | 590 | 1,243,000 | 590 |
| 2003-02-04 | 600 | 601 | 585 | 589 | 1,812,000 | 589 |
| 2003-02-03 | 590 | 603 | 586 | 600 | 859,000 | 600 |
| 2003-01-31 | 610 | 620 | 597 | 603 | 1,061,000 | 603 |
| 2003-01-30 | 620 | 629 | 618 | 620 | 281,000 | 620 |
| 2003-01-29 | 623 | 624 | 606 | 610 | 464,000 | 610 |
| 2003-01-28 | 634 | 634 | 627 | 633 | 301,000 | 633 |
| 2003-01-27 | 640 | 649 | 635 | 639 | 406,000 | 639 |
| 2003-01-24 | 647 | 656 | 644 | 650 | 1,026,000 | 650 |
| 2003-01-23 | 628 | 653 | 619 | 647 | 1,257,000 | 647 |
| 2003-01-22 | 635 | 637 | 621 | 628 | 695,000 | 628 |
| 2003-01-21 | 620 | 639 | 619 | 637 | 846,000 | 637 |
| 2003-01-20 | 613 | 623 | 608 | 620 | 853,000 | 620 |
| 2003-01-17 | 608 | 620 | 606 | 616 | 466,000 | 616 |
| 2003-01-16 | 597 | 607 | 595 | 605 | 545,000 | 605 |
| 2003-01-15 | 590 | 601 | 579 | 599 | 603,000 | 599 |
| 2003-01-14 | 585 | 590 | 579 | 582 | 562,000 | 582 |
| 2003-01-10 | 595 | 595 | 572 | 591 | 648,000 | 591 |
| 2003-01-09 | 578 | 587 | 577 | 585 | 250,000 | 585 |
| 2003-01-08 | 588 | 596 | 581 | 587 | 394,000 | 587 |
| 2003-01-07 | 611 | 611 | 598 | 606 | 485,000 | 606 |
| 2003-01-06 | 602 | 602 | 594 | 601 | 108,000 | 601 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
