3865 北越コーポレーション(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 583 | 583 | 578 | 578 | 246,000 | 578 |
2004-12-29 | 584 | 584 | 575 | 576 | 459,000 | 576 |
2004-12-28 | 569 | 576 | 569 | 575 | 311,000 | 575 |
2004-12-27 | 574 | 574 | 568 | 569 | 303,000 | 569 |
2004-12-24 | 571 | 572 | 567 | 572 | 465,000 | 572 |
2004-12-22 | 566 | 566 | 561 | 563 | 606,000 | 563 |
2004-12-21 | 559 | 561 | 557 | 558 | 406,000 | 558 |
2004-12-20 | 564 | 564 | 555 | 558 | 365,000 | 558 |
2004-12-17 | 554 | 563 | 552 | 560 | 420,000 | 560 |
2004-12-16 | 554 | 557 | 552 | 554 | 316,000 | 554 |
2004-12-15 | 557 | 560 | 555 | 555 | 409,000 | 555 |
2004-12-14 | 554 | 560 | 552 | 557 | 688,000 | 557 |
2004-12-13 | 552 | 553 | 549 | 551 | 281,000 | 551 |
2004-12-10 | 540 | 551 | 540 | 549 | 3,781,000 | 549 |
2004-12-09 | 554 | 554 | 545 | 549 | 649,000 | 549 |
2004-12-08 | 550 | 555 | 550 | 553 | 706,000 | 553 |
2004-12-07 | 560 | 561 | 553 | 556 | 563,000 | 556 |
2004-12-06 | 556 | 559 | 555 | 558 | 399,000 | 558 |
2004-12-03 | 559 | 561 | 555 | 556 | 599,000 | 556 |
2004-12-02 | 560 | 561 | 552 | 555 | 791,000 | 555 |
2004-12-01 | 554 | 557 | 551 | 557 | 488,000 | 557 |
2004-11-30 | 557 | 561 | 552 | 559 | 475,000 | 559 |
2004-11-29 | 558 | 566 | 557 | 560 | 467,000 | 560 |
2004-11-26 | 559 | 564 | 558 | 562 | 573,000 | 562 |
2004-11-25 | 570 | 571 | 561 | 566 | 627,000 | 566 |
2004-11-24 | 569 | 575 | 566 | 575 | 496,000 | 575 |
2004-11-22 | 577 | 578 | 563 | 569 | 644,000 | 569 |
2004-11-19 | 580 | 600 | 580 | 583 | 801,000 | 583 |
2004-11-18 | 580 | 582 | 575 | 580 | 642,000 | 580 |
2004-11-17 | 579 | 586 | 577 | 581 | 557,000 | 581 |
2004-11-16 | 587 | 587 | 579 | 580 | 504,000 | 580 |
2004-11-15 | 572 | 587 | 572 | 586 | 435,000 | 586 |
2004-11-12 | 560 | 572 | 560 | 571 | 1,194,000 | 571 |
2004-11-11 | 579 | 579 | 569 | 570 | 413,000 | 570 |
2004-11-10 | 568 | 580 | 568 | 578 | 302,000 | 578 |
2004-11-09 | 570 | 578 | 570 | 574 | 202,000 | 574 |
2004-11-08 | 577 | 580 | 572 | 572 | 370,000 | 572 |
2004-11-05 | 577 | 581 | 571 | 575 | 450,000 | 575 |
2004-11-04 | 571 | 577 | 571 | 575 | 355,000 | 575 |
2004-11-02 | 563 | 571 | 560 | 569 | 781,000 | 569 |
2004-11-01 | 559 | 562 | 556 | 562 | 374,000 | 562 |
2004-10-29 | 557 | 559 | 555 | 558 | 267,000 | 558 |
2004-10-28 | 564 | 568 | 559 | 559 | 278,000 | 559 |
2004-10-27 | 563 | 563 | 556 | 557 | 250,000 | 557 |
2004-10-26 | 559 | 559 | 549 | 559 | 380,000 | 559 |
2004-10-25 | 545 | 561 | 544 | 558 | 829,000 | 558 |
2004-10-22 | 576 | 577 | 571 | 575 | 311,000 | 575 |
2004-10-21 | 580 | 580 | 572 | 574 | 330,000 | 574 |
2004-10-20 | 581 | 584 | 571 | 576 | 585,000 | 576 |
2004-10-19 | 584 | 587 | 584 | 586 | 213,000 | 586 |
2004-10-18 | 588 | 588 | 580 | 582 | 187,000 | 582 |
2004-10-15 | 580 | 588 | 580 | 582 | 320,000 | 582 |
2004-10-14 | 593 | 595 | 586 | 587 | 293,000 | 587 |
2004-10-13 | 599 | 601 | 596 | 598 | 319,000 | 598 |
2004-10-12 | 601 | 601 | 592 | 593 | 330,000 | 593 |
2004-10-08 | 599 | 601 | 593 | 601 | 1,619,000 | 601 |
2004-10-07 | 602 | 602 | 592 | 595 | 418,000 | 595 |
2004-10-06 | 599 | 601 | 594 | 601 | 764,000 | 601 |
2004-10-05 | 595 | 600 | 588 | 599 | 705,000 | 599 |
2004-10-04 | 595 | 597 | 590 | 594 | 351,000 | 594 |
2004-10-01 | 583 | 591 | 583 | 588 | 557,000 | 588 |
2004-09-30 | 573 | 582 | 573 | 575 | 631,000 | 575 |
2004-09-29 | 579 | 581 | 570 | 577 | 618,000 | 577 |
2004-09-28 | 575 | 578 | 568 | 576 | 453,000 | 576 |
2004-09-27 | 576 | 580 | 568 | 569 | 380,000 | 569 |
2004-09-24 | 580 | 584 | 574 | 579 | 484,000 | 579 |
2004-09-22 | 592 | 592 | 580 | 586 | 490,000 | 586 |
2004-09-21 | 593 | 593 | 588 | 589 | 264,000 | 589 |
2004-09-17 | 594 | 594 | 587 | 590 | 870,000 | 590 |
2004-09-16 | 590 | 599 | 590 | 597 | 224,000 | 597 |
2004-09-15 | 596 | 597 | 591 | 591 | 275,000 | 591 |
2004-09-14 | 595 | 598 | 592 | 595 | 392,000 | 595 |
2004-09-13 | 593 | 594 | 588 | 592 | 434,000 | 592 |
2004-09-10 | 590 | 592 | 585 | 592 | 3,124,000 | 592 |
2004-09-09 | 596 | 599 | 590 | 592 | 562,000 | 592 |
2004-09-08 | 602 | 602 | 595 | 595 | 425,000 | 595 |
2004-09-07 | 602 | 602 | 593 | 595 | 612,000 | 595 |
2004-09-06 | 595 | 604 | 591 | 601 | 694,000 | 601 |
2004-09-03 | 600 | 601 | 588 | 590 | 344,000 | 590 |
2004-09-02 | 597 | 601 | 594 | 599 | 267,000 | 599 |
2004-09-01 | 595 | 602 | 595 | 597 | 311,000 | 597 |
2004-08-31 | 598 | 604 | 590 | 592 | 398,000 | 592 |
2004-08-30 | 602 | 604 | 597 | 602 | 248,000 | 602 |
2004-08-27 | 602 | 606 | 600 | 606 | 273,000 | 606 |
2004-08-26 | 609 | 609 | 600 | 600 | 212,000 | 600 |
2004-08-25 | 600 | 610 | 594 | 608 | 684,000 | 608 |
2004-08-24 | 585 | 600 | 584 | 599 | 757,000 | 599 |
2004-08-23 | 589 | 589 | 584 | 585 | 251,000 | 585 |
2004-08-20 | 586 | 590 | 583 | 583 | 283,000 | 583 |
2004-08-19 | 589 | 592 | 586 | 588 | 187,000 | 588 |
2004-08-18 | 586 | 587 | 581 | 586 | 213,000 | 586 |
2004-08-17 | 587 | 593 | 583 | 585 | 376,000 | 585 |
2004-08-16 | 584 | 589 | 580 | 589 | 414,000 | 589 |
2004-08-13 | 588 | 593 | 584 | 587 | 819,000 | 587 |
2004-08-12 | 595 | 599 | 595 | 598 | 427,000 | 598 |
2004-08-11 | 603 | 603 | 594 | 599 | 708,000 | 599 |
2004-08-10 | 593 | 600 | 590 | 598 | 332,000 | 598 |
2004-08-09 | 585 | 594 | 585 | 593 | 315,000 | 593 |
2004-08-06 | 593 | 595 | 590 | 595 | 313,000 | 595 |
2004-08-05 | 599 | 607 | 597 | 598 | 418,000 | 598 |
2004-08-04 | 608 | 608 | 593 | 598 | 490,000 | 598 |
2004-08-03 | 614 | 620 | 607 | 608 | 315,000 | 608 |
2004-08-02 | 612 | 614 | 604 | 611 | 512,000 | 611 |
2004-07-30 | 621 | 624 | 614 | 622 | 492,000 | 622 |
2004-07-29 | 617 | 621 | 612 | 619 | 833,000 | 619 |
2004-07-28 | 610 | 623 | 607 | 616 | 786,000 | 616 |
2004-07-27 | 595 | 612 | 595 | 597 | 506,000 | 597 |
2004-07-26 | 597 | 606 | 595 | 602 | 747,000 | 602 |
2004-07-23 | 615 | 615 | 608 | 612 | 497,000 | 612 |
2004-07-22 | 623 | 623 | 609 | 615 | 519,000 | 615 |
2004-07-21 | 625 | 628 | 621 | 626 | 485,000 | 626 |
2004-07-20 | 613 | 627 | 613 | 622 | 743,000 | 622 |
2004-07-16 | 612 | 621 | 609 | 617 | 630,000 | 617 |
2004-07-15 | 603 | 613 | 602 | 611 | 767,000 | 611 |
2004-07-14 | 619 | 620 | 601 | 601 | 595,000 | 601 |
2004-07-13 | 614 | 618 | 611 | 618 | 442,000 | 618 |
2004-07-12 | 604 | 611 | 604 | 610 | 274,000 | 610 |
2004-07-09 | 594 | 609 | 594 | 603 | 886,000 | 603 |
2004-07-08 | 599 | 609 | 598 | 601 | 781,000 | 601 |
2004-07-07 | 596 | 601 | 590 | 599 | 550,000 | 599 |
2004-07-06 | 594 | 602 | 594 | 596 | 307,000 | 596 |
2004-07-05 | 605 | 612 | 597 | 599 | 516,000 | 599 |
2004-07-02 | 611 | 619 | 611 | 615 | 281,000 | 615 |
2004-07-01 | 620 | 624 | 613 | 619 | 354,000 | 619 |
2004-06-30 | 611 | 617 | 604 | 612 | 515,000 | 612 |
2004-06-29 | 612 | 617 | 607 | 614 | 682,000 | 614 |
2004-06-28 | 613 | 613 | 605 | 613 | 503,000 | 613 |
2004-06-25 | 614 | 614 | 606 | 609 | 475,000 | 609 |
2004-06-24 | 610 | 612 | 606 | 610 | 438,000 | 610 |
2004-06-23 | 612 | 612 | 599 | 602 | 505,000 | 602 |
2004-06-22 | 597 | 606 | 597 | 603 | 916,000 | 603 |
2004-06-21 | 593 | 615 | 593 | 606 | 831,000 | 606 |
2004-06-18 | 600 | 607 | 580 | 593 | 817,000 | 593 |
2004-06-17 | 612 | 613 | 606 | 610 | 508,000 | 610 |
2004-06-16 | 606 | 613 | 605 | 612 | 494,000 | 612 |
2004-06-15 | 598 | 608 | 592 | 599 | 386,000 | 599 |
2004-06-14 | 595 | 608 | 593 | 602 | 351,000 | 602 |
2004-06-11 | 600 | 606 | 597 | 598 | 1,873,000 | 598 |
2004-06-10 | 593 | 602 | 589 | 600 | 413,000 | 600 |
2004-06-09 | 596 | 600 | 593 | 597 | 277,000 | 597 |
2004-06-08 | 602 | 604 | 596 | 600 | 489,000 | 600 |
2004-06-07 | 588 | 602 | 586 | 599 | 766,000 | 599 |
2004-06-04 | 587 | 588 | 576 | 582 | 784,000 | 582 |
2004-06-03 | 592 | 594 | 575 | 578 | 813,000 | 578 |
2004-06-02 | 583 | 591 | 582 | 590 | 460,000 | 590 |
2004-06-01 | 578 | 591 | 578 | 589 | 423,000 | 589 |
2004-05-31 | 585 | 590 | 576 | 586 | 590,000 | 586 |
2004-05-28 | 590 | 592 | 581 | 592 | 278,000 | 592 |
2004-05-27 | 589 | 591 | 583 | 584 | 373,000 | 584 |
2004-05-26 | 587 | 592 | 581 | 589 | 791,000 | 589 |
2004-05-25 | 577 | 581 | 575 | 577 | 542,000 | 577 |
2004-05-24 | 577 | 582 | 574 | 579 | 562,000 | 579 |
2004-05-21 | 582 | 584 | 572 | 581 | 494,000 | 581 |
2004-05-20 | 570 | 585 | 558 | 576 | 1,078,000 | 576 |
2004-05-19 | 568 | 577 | 561 | 573 | 543,000 | 573 |
2004-05-18 | 561 | 575 | 559 | 567 | 1,136,000 | 567 |
2004-05-17 | 569 | 581 | 565 | 571 | 1,147,000 | 571 |
2004-05-14 | 575 | 587 | 567 | 579 | 1,654,000 | 579 |
2004-05-13 | 581 | 590 | 572 | 573 | 856,000 | 573 |
2004-05-12 | 580 | 580 | 563 | 580 | 910,000 | 580 |
2004-05-11 | 556 | 560 | 552 | 560 | 1,265,000 | 560 |
2004-05-10 | 594 | 597 | 563 | 566 | 890,000 | 566 |
2004-05-07 | 595 | 610 | 592 | 597 | 710,000 | 597 |
2004-05-06 | 600 | 601 | 590 | 593 | 925,000 | 593 |
2004-04-30 | 607 | 615 | 592 | 602 | 1,157,000 | 602 |
2004-04-28 | 621 | 628 | 615 | 627 | 561,000 | 627 |
2004-04-27 | 621 | 623 | 618 | 621 | 558,000 | 621 |
2004-04-26 | 623 | 624 | 620 | 624 | 595,000 | 624 |
2004-04-23 | 621 | 627 | 621 | 625 | 1,730,000 | 625 |
2004-04-22 | 624 | 632 | 620 | 627 | 1,088,000 | 627 |
2004-04-21 | 618 | 631 | 618 | 628 | 544,000 | 628 |
2004-04-20 | 618 | 629 | 617 | 623 | 762,000 | 623 |
2004-04-19 | 625 | 638 | 615 | 623 | 726,000 | 623 |
2004-04-16 | 614 | 629 | 610 | 624 | 566,000 | 624 |
2004-04-15 | 640 | 640 | 615 | 617 | 694,000 | 617 |
2004-04-14 | 640 | 640 | 635 | 638 | 550,000 | 638 |
2004-04-13 | 644 | 644 | 635 | 641 | 740,000 | 641 |
2004-04-12 | 635 | 640 | 628 | 634 | 484,000 | 634 |
2004-04-09 | 635 | 637 | 624 | 631 | 1,072,000 | 631 |
2004-04-08 | 631 | 635 | 622 | 633 | 1,249,000 | 633 |
2004-04-07 | 641 | 641 | 630 | 635 | 811,000 | 635 |
2004-04-06 | 632 | 642 | 628 | 642 | 1,343,000 | 642 |
2004-04-05 | 648 | 648 | 635 | 642 | 819,000 | 642 |
2004-04-02 | 643 | 648 | 638 | 648 | 640,000 | 648 |
2004-04-01 | 645 | 646 | 636 | 642 | 485,000 | 642 |
2004-03-31 | 624 | 645 | 624 | 644 | 718,000 | 644 |
2004-03-30 | 641 | 647 | 628 | 634 | 872,000 | 634 |
2004-03-29 | 633 | 647 | 631 | 641 | 1,737,000 | 641 |
2004-03-26 | 608 | 635 | 608 | 632 | 1,517,000 | 632 |
2004-03-25 | 609 | 610 | 601 | 604 | 756,000 | 604 |
2004-03-24 | 598 | 607 | 595 | 604 | 860,000 | 604 |
2004-03-23 | 595 | 598 | 590 | 591 | 591,000 | 591 |
2004-03-22 | 599 | 603 | 595 | 595 | 492,000 | 595 |
2004-03-19 | 600 | 605 | 596 | 601 | 533,000 | 601 |
2004-03-18 | 609 | 610 | 603 | 604 | 716,000 | 604 |
2004-03-17 | 590 | 603 | 590 | 600 | 649,000 | 600 |
2004-03-16 | 589 | 595 | 589 | 589 | 250,000 | 589 |
2004-03-15 | 593 | 593 | 584 | 589 | 471,000 | 589 |
2004-03-12 | 589 | 594 | 582 | 586 | 3,148,000 | 586 |
2004-03-11 | 599 | 608 | 595 | 599 | 1,412,000 | 599 |
2004-03-10 | 598 | 599 | 590 | 598 | 1,096,000 | 598 |
2004-03-09 | 588 | 596 | 588 | 588 | 896,000 | 588 |
2004-03-08 | 599 | 599 | 590 | 590 | 754,000 | 590 |
2004-03-05 | 592 | 593 | 585 | 589 | 1,335,000 | 589 |
2004-03-04 | 602 | 603 | 588 | 589 | 2,128,000 | 589 |
2004-03-03 | 612 | 620 | 608 | 612 | 635,000 | 612 |
2004-03-02 | 618 | 619 | 611 | 618 | 644,000 | 618 |
2004-03-01 | 596 | 616 | 595 | 613 | 1,078,000 | 613 |
2004-02-27 | 589 | 606 | 584 | 602 | 803,000 | 602 |
2004-02-26 | 592 | 592 | 582 | 588 | 373,000 | 588 |
2004-02-25 | 582 | 590 | 578 | 583 | 305,000 | 583 |
2004-02-24 | 596 | 597 | 576 | 577 | 353,000 | 577 |
2004-02-23 | 577 | 596 | 577 | 589 | 662,000 | 589 |
2004-02-20 | 583 | 588 | 578 | 579 | 327,000 | 579 |
2004-02-19 | 594 | 597 | 584 | 584 | 715,000 | 584 |
2004-02-18 | 588 | 604 | 588 | 597 | 763,000 | 597 |
2004-02-17 | 580 | 588 | 579 | 586 | 520,000 | 586 |
2004-02-16 | 575 | 580 | 575 | 576 | 220,000 | 576 |
2004-02-13 | 567 | 579 | 567 | 572 | 677,000 | 572 |
2004-02-12 | 576 | 577 | 568 | 574 | 550,000 | 574 |
2004-02-10 | 568 | 575 | 561 | 567 | 368,000 | 567 |
2004-02-09 | 575 | 580 | 568 | 571 | 587,000 | 571 |
2004-02-06 | 576 | 579 | 567 | 569 | 753,000 | 569 |
2004-02-05 | 575 | 575 | 566 | 573 | 735,000 | 573 |
2004-02-04 | 586 | 586 | 574 | 579 | 1,081,000 | 579 |
2004-02-03 | 587 | 589 | 571 | 579 | 1,006,000 | 579 |
2004-02-02 | 586 | 594 | 584 | 588 | 477,000 | 588 |
2004-01-30 | 592 | 596 | 588 | 590 | 444,000 | 590 |
2004-01-29 | 592 | 599 | 583 | 588 | 850,000 | 588 |
2004-01-28 | 615 | 615 | 601 | 601 | 539,000 | 601 |
2004-01-27 | 619 | 623 | 616 | 616 | 577,000 | 616 |
2004-01-26 | 613 | 619 | 607 | 617 | 516,000 | 617 |
2004-01-23 | 611 | 622 | 604 | 620 | 532,000 | 620 |
2004-01-22 | 606 | 612 | 604 | 606 | 516,000 | 606 |
2004-01-21 | 605 | 612 | 602 | 604 | 439,000 | 604 |
2004-01-20 | 610 | 618 | 607 | 611 | 673,000 | 611 |
2004-01-19 | 606 | 613 | 601 | 613 | 586,000 | 613 |
2004-01-16 | 605 | 610 | 601 | 609 | 612,000 | 609 |
2004-01-15 | 612 | 616 | 602 | 602 | 536,000 | 602 |
2004-01-14 | 612 | 617 | 605 | 614 | 535,000 | 614 |
2004-01-13 | 632 | 632 | 617 | 618 | 551,000 | 618 |
2004-01-09 | 632 | 632 | 622 | 628 | 1,266,000 | 628 |
2004-01-08 | 622 | 629 | 618 | 625 | 1,559,000 | 625 |
2004-01-07 | 620 | 624 | 618 | 622 | 1,061,000 | 622 |
2004-01-06 | 624 | 624 | 613 | 615 | 1,556,000 | 615 |
2004-01-05 | 617 | 624 | 615 | 623 | 329,000 | 623 |
分割・併合履歴 : [1987-10-28]1株→1.08株