3865 北越コーポレーション(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 621 | 622 | 610 | 610 | 510,000 | 610 |
2005-12-29 | 621 | 626 | 616 | 620 | 696,000 | 620 |
2005-12-28 | 613 | 625 | 608 | 624 | 1,012,000 | 624 |
2005-12-27 | 628 | 628 | 616 | 619 | 918,000 | 619 |
2005-12-26 | 624 | 630 | 620 | 628 | 754,000 | 628 |
2005-12-22 | 620 | 625 | 616 | 625 | 1,217,000 | 625 |
2005-12-21 | 609 | 617 | 607 | 615 | 1,385,000 | 615 |
2005-12-20 | 598 | 610 | 597 | 610 | 1,023,000 | 610 |
2005-12-19 | 596 | 597 | 594 | 596 | 678,000 | 596 |
2005-12-16 | 598 | 603 | 594 | 594 | 1,305,000 | 594 |
2005-12-15 | 603 | 610 | 603 | 606 | 1,614,000 | 606 |
2005-12-14 | 615 | 615 | 604 | 604 | 1,416,000 | 604 |
2005-12-13 | 608 | 613 | 607 | 613 | 757,000 | 613 |
2005-12-12 | 600 | 606 | 598 | 606 | 1,199,000 | 606 |
2005-12-09 | 592 | 599 | 592 | 596 | 3,887,000 | 596 |
2005-12-08 | 596 | 602 | 596 | 596 | 694,000 | 596 |
2005-12-07 | 598 | 599 | 594 | 596 | 668,000 | 596 |
2005-12-06 | 600 | 600 | 596 | 596 | 705,000 | 596 |
2005-12-05 | 605 | 605 | 598 | 601 | 921,000 | 601 |
2005-12-02 | 596 | 602 | 594 | 602 | 950,000 | 602 |
2005-12-01 | 592 | 596 | 592 | 596 | 793,000 | 596 |
2005-11-30 | 595 | 597 | 592 | 592 | 431,000 | 592 |
2005-11-29 | 591 | 597 | 590 | 594 | 511,000 | 594 |
2005-11-28 | 593 | 593 | 588 | 592 | 861,000 | 592 |
2005-11-25 | 592 | 598 | 592 | 595 | 760,000 | 595 |
2005-11-24 | 600 | 600 | 588 | 590 | 1,247,000 | 590 |
2005-11-22 | 602 | 606 | 598 | 599 | 855,000 | 599 |
2005-11-21 | 600 | 600 | 594 | 597 | 678,000 | 597 |
2005-11-18 | 593 | 601 | 592 | 596 | 977,000 | 596 |
2005-11-17 | 587 | 591 | 585 | 589 | 830,000 | 589 |
2005-11-16 | 589 | 590 | 586 | 587 | 826,000 | 587 |
2005-11-15 | 591 | 593 | 587 | 588 | 615,000 | 588 |
2005-11-14 | 593 | 597 | 589 | 595 | 858,000 | 595 |
2005-11-11 | 599 | 599 | 589 | 590 | 1,268,000 | 590 |
2005-11-10 | 589 | 596 | 589 | 595 | 847,000 | 595 |
2005-11-09 | 587 | 593 | 586 | 591 | 810,000 | 591 |
2005-11-08 | 591 | 592 | 586 | 586 | 965,000 | 586 |
2005-11-07 | 598 | 598 | 587 | 590 | 684,000 | 590 |
2005-11-04 | 607 | 607 | 591 | 597 | 1,656,000 | 597 |
2005-11-02 | 606 | 607 | 602 | 606 | 590,000 | 606 |
2005-11-01 | 603 | 604 | 601 | 603 | 379,000 | 603 |
2005-10-31 | 594 | 602 | 593 | 598 | 662,000 | 598 |
2005-10-28 | 586 | 595 | 586 | 595 | 605,000 | 595 |
2005-10-27 | 591 | 597 | 589 | 589 | 591,000 | 589 |
2005-10-26 | 595 | 597 | 588 | 588 | 678,000 | 588 |
2005-10-25 | 591 | 594 | 583 | 594 | 838,000 | 594 |
2005-10-24 | 586 | 590 | 582 | 586 | 389,000 | 586 |
2005-10-21 | 578 | 591 | 576 | 587 | 829,000 | 587 |
2005-10-20 | 579 | 588 | 578 | 587 | 817,000 | 587 |
2005-10-19 | 580 | 584 | 572 | 576 | 888,000 | 576 |
2005-10-18 | 585 | 588 | 580 | 583 | 512,000 | 583 |
2005-10-17 | 590 | 590 | 583 | 587 | 660,000 | 587 |
2005-10-14 | 593 | 593 | 582 | 586 | 1,513,000 | 586 |
2005-10-13 | 582 | 587 | 576 | 583 | 951,000 | 583 |
2005-10-12 | 593 | 594 | 585 | 585 | 1,026,000 | 585 |
2005-10-11 | 585 | 601 | 585 | 601 | 758,000 | 601 |
2005-10-07 | 592 | 597 | 583 | 583 | 746,000 | 583 |
2005-10-06 | 604 | 604 | 590 | 594 | 801,000 | 594 |
2005-10-05 | 603 | 607 | 600 | 604 | 656,000 | 604 |
2005-10-04 | 600 | 610 | 598 | 610 | 671,000 | 610 |
2005-10-03 | 602 | 604 | 593 | 593 | 886,000 | 593 |
2005-09-30 | 616 | 616 | 606 | 609 | 657,000 | 609 |
2005-09-29 | 620 | 628 | 612 | 615 | 648,000 | 615 |
2005-09-28 | 623 | 626 | 619 | 619 | 711,000 | 619 |
2005-09-27 | 623 | 629 | 616 | 622 | 654,000 | 622 |
2005-09-26 | 638 | 638 | 622 | 625 | 480,000 | 625 |
2005-09-22 | 630 | 630 | 608 | 621 | 876,000 | 621 |
2005-09-21 | 639 | 640 | 626 | 629 | 840,000 | 629 |
2005-09-20 | 618 | 638 | 618 | 636 | 388,000 | 636 |
2005-09-16 | 624 | 624 | 615 | 622 | 513,000 | 622 |
2005-09-15 | 618 | 628 | 614 | 626 | 461,000 | 626 |
2005-09-14 | 616 | 620 | 614 | 618 | 340,000 | 618 |
2005-09-13 | 617 | 618 | 613 | 615 | 324,000 | 615 |
2005-09-12 | 610 | 614 | 607 | 614 | 391,000 | 614 |
2005-09-09 | 607 | 608 | 601 | 607 | 2,579,000 | 607 |
2005-09-08 | 607 | 607 | 598 | 603 | 504,000 | 603 |
2005-09-07 | 610 | 610 | 606 | 607 | 390,000 | 607 |
2005-09-06 | 607 | 611 | 605 | 606 | 334,000 | 606 |
2005-09-05 | 610 | 610 | 606 | 606 | 217,000 | 606 |
2005-09-02 | 610 | 611 | 606 | 608 | 353,000 | 608 |
2005-09-01 | 610 | 611 | 605 | 605 | 432,000 | 605 |
2005-08-31 | 605 | 608 | 600 | 608 | 370,000 | 608 |
2005-08-30 | 604 | 605 | 600 | 605 | 169,000 | 605 |
2005-08-29 | 598 | 603 | 595 | 598 | 327,000 | 598 |
2005-08-26 | 601 | 602 | 597 | 601 | 115,000 | 601 |
2005-08-25 | 598 | 602 | 594 | 595 | 330,000 | 595 |
2005-08-24 | 602 | 605 | 598 | 602 | 410,000 | 602 |
2005-08-23 | 605 | 609 | 602 | 602 | 498,000 | 602 |
2005-08-22 | 595 | 606 | 595 | 603 | 520,000 | 603 |
2005-08-19 | 591 | 595 | 588 | 592 | 551,000 | 592 |
2005-08-18 | 600 | 601 | 591 | 593 | 426,000 | 593 |
2005-08-17 | 594 | 605 | 594 | 601 | 533,000 | 601 |
2005-08-16 | 591 | 603 | 590 | 603 | 636,000 | 603 |
2005-08-15 | 592 | 594 | 587 | 587 | 213,000 | 587 |
2005-08-12 | 594 | 598 | 589 | 591 | 890,000 | 591 |
2005-08-11 | 589 | 594 | 588 | 593 | 338,000 | 593 |
2005-08-10 | 585 | 592 | 584 | 589 | 446,000 | 589 |
2005-08-09 | 584 | 588 | 579 | 585 | 507,000 | 585 |
2005-08-08 | 582 | 582 | 567 | 576 | 788,000 | 576 |
2005-08-05 | 590 | 590 | 579 | 580 | 563,000 | 580 |
2005-08-04 | 591 | 592 | 587 | 589 | 440,000 | 589 |
2005-08-03 | 596 | 596 | 589 | 593 | 730,000 | 593 |
2005-08-02 | 600 | 603 | 587 | 588 | 1,009,000 | 588 |
2005-08-01 | 604 | 605 | 597 | 598 | 824,000 | 598 |
2005-07-29 | 610 | 612 | 605 | 607 | 678,000 | 607 |
2005-07-28 | 606 | 611 | 605 | 609 | 391,000 | 609 |
2005-07-27 | 613 | 616 | 605 | 605 | 611,000 | 605 |
2005-07-26 | 611 | 618 | 606 | 609 | 786,000 | 609 |
2005-07-25 | 608 | 613 | 606 | 609 | 372,000 | 609 |
2005-07-22 | 604 | 606 | 598 | 599 | 416,000 | 599 |
2005-07-21 | 608 | 612 | 606 | 606 | 346,000 | 606 |
2005-07-20 | 599 | 613 | 598 | 611 | 890,000 | 611 |
2005-07-19 | 589 | 595 | 589 | 592 | 539,000 | 592 |
2005-07-15 | 593 | 593 | 589 | 590 | 289,000 | 590 |
2005-07-14 | 587 | 593 | 587 | 588 | 343,000 | 588 |
2005-07-13 | 588 | 590 | 584 | 584 | 433,000 | 584 |
2005-07-12 | 589 | 591 | 585 | 586 | 279,000 | 586 |
2005-07-11 | 590 | 592 | 587 | 587 | 337,000 | 587 |
2005-07-08 | 589 | 589 | 584 | 585 | 1,236,000 | 585 |
2005-07-07 | 589 | 590 | 586 | 587 | 413,000 | 587 |
2005-07-06 | 593 | 593 | 587 | 587 | 404,000 | 587 |
2005-07-05 | 592 | 594 | 587 | 587 | 421,000 | 587 |
2005-07-04 | 592 | 595 | 588 | 590 | 325,000 | 590 |
2005-07-01 | 587 | 596 | 585 | 594 | 516,000 | 594 |
2005-06-30 | 591 | 592 | 585 | 586 | 740,000 | 586 |
2005-06-29 | 587 | 592 | 586 | 589 | 403,000 | 589 |
2005-06-28 | 587 | 593 | 585 | 590 | 565,000 | 590 |
2005-06-27 | 586 | 588 | 578 | 586 | 687,000 | 586 |
2005-06-24 | 592 | 598 | 590 | 595 | 431,000 | 595 |
2005-06-23 | 598 | 602 | 597 | 600 | 530,000 | 600 |
2005-06-22 | 594 | 604 | 591 | 603 | 810,000 | 603 |
2005-06-21 | 589 | 595 | 589 | 591 | 512,000 | 591 |
2005-06-20 | 589 | 590 | 585 | 588 | 1,177,000 | 588 |
2005-06-17 | 598 | 602 | 587 | 591 | 1,386,000 | 591 |
2005-06-16 | 603 | 607 | 599 | 602 | 579,000 | 602 |
2005-06-15 | 605 | 609 | 600 | 608 | 443,000 | 608 |
2005-06-14 | 600 | 605 | 596 | 601 | 402,000 | 601 |
2005-06-13 | 590 | 606 | 590 | 603 | 497,000 | 603 |
2005-06-10 | 586 | 599 | 585 | 595 | 3,517,000 | 595 |
2005-06-09 | 597 | 597 | 587 | 588 | 582,000 | 588 |
2005-06-08 | 592 | 601 | 591 | 593 | 578,000 | 593 |
2005-06-07 | 592 | 596 | 587 | 596 | 401,000 | 596 |
2005-06-06 | 595 | 595 | 586 | 591 | 577,000 | 591 |
2005-06-03 | 587 | 595 | 587 | 594 | 559,000 | 594 |
2005-06-02 | 589 | 596 | 586 | 587 | 657,000 | 587 |
2005-06-01 | 595 | 597 | 589 | 593 | 611,000 | 593 |
2005-05-31 | 592 | 594 | 590 | 592 | 446,000 | 592 |
2005-05-30 | 587 | 604 | 586 | 595 | 628,000 | 595 |
2005-05-27 | 579 | 585 | 571 | 585 | 886,000 | 585 |
2005-05-26 | 570 | 576 | 567 | 574 | 436,000 | 574 |
2005-05-25 | 581 | 581 | 565 | 567 | 521,000 | 567 |
2005-05-24 | 577 | 583 | 575 | 575 | 347,000 | 575 |
2005-05-23 | 579 | 580 | 574 | 577 | 426,000 | 577 |
2005-05-20 | 583 | 588 | 580 | 581 | 666,000 | 581 |
2005-05-19 | 594 | 598 | 585 | 587 | 1,161,000 | 587 |
2005-05-18 | 579 | 586 | 571 | 584 | 854,000 | 584 |
2005-05-17 | 586 | 587 | 569 | 570 | 580,000 | 570 |
2005-05-16 | 592 | 593 | 576 | 577 | 767,000 | 577 |
2005-05-13 | 592 | 599 | 588 | 596 | 622,000 | 596 |
2005-05-12 | 608 | 610 | 599 | 599 | 417,000 | 599 |
2005-05-11 | 608 | 614 | 601 | 607 | 502,000 | 607 |
2005-05-10 | 601 | 611 | 601 | 607 | 378,000 | 607 |
2005-05-09 | 605 | 606 | 594 | 604 | 595,000 | 604 |
2005-05-06 | 598 | 599 | 591 | 598 | 294,000 | 598 |
2005-05-02 | 583 | 596 | 583 | 593 | 360,000 | 593 |
2005-04-28 | 594 | 594 | 580 | 591 | 506,000 | 591 |
2005-04-27 | 585 | 595 | 585 | 593 | 478,000 | 593 |
2005-04-26 | 590 | 596 | 588 | 590 | 357,000 | 590 |
2005-04-25 | 593 | 597 | 583 | 593 | 519,000 | 593 |
2005-04-22 | 585 | 597 | 585 | 586 | 626,000 | 586 |
2005-04-21 | 577 | 589 | 566 | 584 | 809,000 | 584 |
2005-04-20 | 589 | 595 | 583 | 587 | 649,000 | 587 |
2005-04-19 | 582 | 604 | 580 | 583 | 1,207,000 | 583 |
2005-04-18 | 604 | 604 | 588 | 590 | 856,000 | 590 |
2005-04-15 | 618 | 618 | 608 | 610 | 387,000 | 610 |
2005-04-14 | 625 | 627 | 617 | 620 | 492,000 | 620 |
2005-04-13 | 621 | 627 | 616 | 624 | 901,000 | 624 |
2005-04-12 | 616 | 618 | 610 | 613 | 645,000 | 613 |
2005-04-11 | 624 | 627 | 615 | 615 | 322,000 | 615 |
2005-04-08 | 628 | 635 | 623 | 627 | 1,196,000 | 627 |
2005-04-07 | 631 | 631 | 619 | 623 | 629,000 | 623 |
2005-04-06 | 630 | 631 | 616 | 628 | 641,000 | 628 |
2005-04-05 | 628 | 630 | 622 | 630 | 471,000 | 630 |
2005-04-04 | 615 | 624 | 613 | 622 | 500,000 | 622 |
2005-04-01 | 624 | 629 | 604 | 629 | 462,000 | 629 |
2005-03-31 | 631 | 632 | 623 | 631 | 742,000 | 631 |
2005-03-30 | 623 | 626 | 621 | 624 | 588,000 | 624 |
2005-03-29 | 644 | 644 | 621 | 627 | 815,000 | 627 |
2005-03-28 | 636 | 644 | 626 | 641 | 169,000 | 641 |
2005-03-25 | 649 | 649 | 638 | 642 | 397,000 | 642 |
2005-03-24 | 644 | 649 | 640 | 646 | 354,000 | 646 |
2005-03-23 | 647 | 648 | 634 | 645 | 685,000 | 645 |
2005-03-22 | 650 | 651 | 640 | 650 | 488,000 | 650 |
2005-03-18 | 642 | 651 | 641 | 650 | 656,000 | 650 |
2005-03-17 | 633 | 641 | 631 | 639 | 339,000 | 639 |
2005-03-16 | 633 | 640 | 628 | 638 | 308,000 | 638 |
2005-03-15 | 637 | 640 | 630 | 634 | 575,000 | 634 |
2005-03-14 | 640 | 640 | 623 | 632 | 503,000 | 632 |
2005-03-11 | 630 | 640 | 630 | 635 | 4,009,000 | 635 |
2005-03-10 | 637 | 643 | 633 | 635 | 384,000 | 635 |
2005-03-09 | 634 | 644 | 633 | 644 | 541,000 | 644 |
2005-03-08 | 643 | 643 | 635 | 640 | 685,000 | 640 |
2005-03-07 | 639 | 643 | 638 | 641 | 494,000 | 641 |
2005-03-04 | 627 | 634 | 622 | 634 | 324,000 | 634 |
2005-03-03 | 625 | 632 | 624 | 632 | 275,000 | 632 |
2005-03-02 | 620 | 627 | 620 | 627 | 218,000 | 627 |
2005-03-01 | 623 | 627 | 617 | 627 | 355,000 | 627 |
2005-02-28 | 622 | 625 | 621 | 623 | 245,000 | 623 |
2005-02-25 | 624 | 625 | 618 | 621 | 419,000 | 621 |
2005-02-24 | 614 | 621 | 613 | 619 | 274,000 | 619 |
2005-02-23 | 609 | 611 | 608 | 610 | 216,000 | 610 |
2005-02-22 | 617 | 618 | 614 | 614 | 266,000 | 614 |
2005-02-21 | 620 | 620 | 616 | 619 | 194,000 | 619 |
2005-02-18 | 617 | 625 | 616 | 621 | 259,000 | 621 |
2005-02-17 | 611 | 625 | 611 | 621 | 605,000 | 621 |
2005-02-16 | 622 | 624 | 615 | 616 | 305,000 | 616 |
2005-02-15 | 627 | 629 | 621 | 623 | 311,000 | 623 |
2005-02-14 | 626 | 630 | 625 | 626 | 577,000 | 626 |
2005-02-10 | 614 | 627 | 614 | 622 | 1,682,000 | 622 |
2005-02-09 | 619 | 620 | 611 | 611 | 524,000 | 611 |
2005-02-08 | 597 | 615 | 597 | 612 | 990,000 | 612 |
2005-02-07 | 591 | 600 | 587 | 597 | 513,000 | 597 |
2005-02-04 | 587 | 592 | 585 | 589 | 621,000 | 589 |
2005-02-03 | 586 | 590 | 584 | 590 | 726,000 | 590 |
2005-02-02 | 592 | 594 | 588 | 588 | 359,000 | 588 |
2005-02-01 | 586 | 593 | 586 | 593 | 460,000 | 593 |
2005-01-31 | 583 | 591 | 580 | 585 | 564,000 | 585 |
2005-01-28 | 594 | 594 | 580 | 588 | 428,000 | 588 |
2005-01-27 | 591 | 597 | 590 | 595 | 312,000 | 595 |
2005-01-26 | 591 | 598 | 591 | 596 | 379,000 | 596 |
2005-01-25 | 580 | 587 | 579 | 586 | 449,000 | 586 |
2005-01-24 | 575 | 581 | 575 | 579 | 267,000 | 579 |
2005-01-21 | 572 | 578 | 572 | 578 | 295,000 | 578 |
2005-01-20 | 577 | 581 | 576 | 577 | 344,000 | 577 |
2005-01-19 | 577 | 579 | 574 | 577 | 242,000 | 577 |
2005-01-18 | 575 | 579 | 573 | 574 | 302,000 | 574 |
2005-01-17 | 577 | 577 | 573 | 573 | 392,000 | 573 |
2005-01-14 | 574 | 579 | 569 | 576 | 1,015,000 | 576 |
2005-01-13 | 573 | 580 | 573 | 573 | 534,000 | 573 |
2005-01-12 | 584 | 584 | 571 | 578 | 1,252,000 | 578 |
2005-01-11 | 584 | 588 | 584 | 584 | 456,000 | 584 |
2005-01-07 | 589 | 590 | 579 | 579 | 885,000 | 579 |
2005-01-06 | 576 | 583 | 576 | 582 | 755,000 | 582 |
2005-01-05 | 576 | 581 | 575 | 580 | 279,000 | 580 |
2005-01-04 | 579 | 583 | 577 | 580 | 334,000 | 580 |
分割・併合履歴 : [1987-10-28]1株→1.08株