3865 北越コーポレーション(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 677 | 677 | 670 | 672 | 211,000 | 672 |
| 2006-12-28 | 680 | 681 | 672 | 674 | 276,000 | 674 |
| 2006-12-27 | 675 | 682 | 674 | 679 | 460,000 | 679 |
| 2006-12-26 | 677 | 678 | 669 | 677 | 318,000 | 677 |
| 2006-12-25 | 670 | 678 | 664 | 673 | 516,000 | 673 |
| 2006-12-22 | 660 | 672 | 660 | 669 | 694,000 | 669 |
| 2006-12-21 | 668 | 671 | 658 | 665 | 963,000 | 665 |
| 2006-12-20 | 677 | 682 | 665 | 668 | 2,335,000 | 668 |
| 2006-12-19 | 633 | 655 | 631 | 642 | 777,000 | 642 |
| 2006-12-18 | 636 | 638 | 626 | 630 | 413,000 | 630 |
| 2006-12-15 | 635 | 642 | 629 | 638 | 555,000 | 638 |
| 2006-12-14 | 633 | 633 | 627 | 628 | 270,000 | 628 |
| 2006-12-13 | 636 | 636 | 625 | 631 | 569,000 | 631 |
| 2006-12-12 | 632 | 637 | 632 | 635 | 348,000 | 635 |
| 2006-12-11 | 636 | 639 | 632 | 632 | 703,000 | 632 |
| 2006-12-08 | 625 | 641 | 625 | 632 | 3,033,000 | 632 |
| 2006-12-07 | 640 | 646 | 634 | 634 | 829,000 | 634 |
| 2006-12-06 | 623 | 636 | 623 | 630 | 715,000 | 630 |
| 2006-12-05 | 631 | 632 | 620 | 627 | 723,000 | 627 |
| 2006-12-04 | 621 | 630 | 616 | 624 | 823,000 | 624 |
| 2006-12-01 | 640 | 641 | 631 | 631 | 536,000 | 631 |
| 2006-11-30 | 632 | 634 | 620 | 623 | 714,000 | 623 |
| 2006-11-29 | 626 | 637 | 617 | 623 | 643,000 | 623 |
| 2006-11-28 | 617 | 627 | 614 | 623 | 533,000 | 623 |
| 2006-11-27 | 620 | 628 | 615 | 624 | 364,000 | 624 |
| 2006-11-24 | 632 | 636 | 618 | 625 | 723,000 | 625 |
| 2006-11-22 | 636 | 640 | 632 | 638 | 550,000 | 638 |
| 2006-11-21 | 628 | 645 | 628 | 635 | 767,000 | 635 |
| 2006-11-20 | 647 | 649 | 632 | 638 | 939,000 | 638 |
| 2006-11-17 | 656 | 667 | 645 | 650 | 519,000 | 650 |
| 2006-11-16 | 657 | 661 | 647 | 651 | 625,000 | 651 |
| 2006-11-15 | 666 | 668 | 656 | 656 | 623,000 | 656 |
| 2006-11-14 | 656 | 669 | 654 | 666 | 576,000 | 666 |
| 2006-11-13 | 662 | 663 | 649 | 655 | 649,000 | 655 |
| 2006-11-10 | 654 | 666 | 650 | 661 | 1,308,000 | 661 |
| 2006-11-09 | 669 | 669 | 649 | 659 | 1,065,000 | 659 |
| 2006-11-08 | 680 | 681 | 663 | 668 | 697,000 | 668 |
| 2006-11-07 | 680 | 682 | 675 | 677 | 511,000 | 677 |
| 2006-11-06 | 679 | 679 | 659 | 670 | 945,000 | 670 |
| 2006-11-02 | 660 | 663 | 645 | 659 | 799,000 | 659 |
| 2006-11-01 | 664 | 674 | 659 | 666 | 465,000 | 666 |
| 2006-10-31 | 670 | 671 | 654 | 665 | 803,000 | 665 |
| 2006-10-30 | 683 | 687 | 664 | 672 | 587,000 | 672 |
| 2006-10-27 | 702 | 705 | 680 | 682 | 591,000 | 682 |
| 2006-10-26 | 702 | 702 | 690 | 690 | 288,000 | 690 |
| 2006-10-25 | 703 | 703 | 694 | 694 | 290,000 | 694 |
| 2006-10-24 | 692 | 701 | 691 | 693 | 358,000 | 693 |
| 2006-10-23 | 686 | 700 | 686 | 697 | 406,000 | 697 |
| 2006-10-20 | 692 | 698 | 690 | 694 | 309,000 | 694 |
| 2006-10-19 | 692 | 694 | 682 | 687 | 418,000 | 687 |
| 2006-10-18 | 682 | 695 | 681 | 691 | 655,000 | 691 |
| 2006-10-17 | 702 | 702 | 687 | 689 | 522,000 | 689 |
| 2006-10-16 | 710 | 710 | 702 | 704 | 282,000 | 704 |
| 2006-10-13 | 711 | 719 | 702 | 703 | 1,216,000 | 703 |
| 2006-10-12 | 697 | 711 | 689 | 710 | 838,000 | 710 |
| 2006-10-11 | 691 | 698 | 691 | 696 | 626,000 | 696 |
| 2006-10-10 | 697 | 697 | 683 | 685 | 643,000 | 685 |
| 2006-10-06 | 705 | 711 | 695 | 697 | 918,000 | 697 |
| 2006-10-05 | 709 | 709 | 685 | 698 | 1,561,000 | 698 |
| 2006-10-04 | 713 | 715 | 690 | 708 | 923,000 | 708 |
| 2006-10-03 | 716 | 716 | 705 | 712 | 630,000 | 712 |
| 2006-10-02 | 718 | 729 | 712 | 714 | 338,000 | 714 |
| 2006-09-29 | 713 | 722 | 699 | 717 | 454,000 | 717 |
| 2006-09-28 | 699 | 707 | 698 | 707 | 708,000 | 707 |
| 2006-09-27 | 708 | 711 | 690 | 705 | 425,000 | 705 |
| 2006-09-26 | 698 | 698 | 681 | 698 | 771,000 | 698 |
| 2006-09-25 | 700 | 715 | 674 | 697 | 780,000 | 697 |
| 2006-09-22 | 705 | 713 | 702 | 710 | 656,000 | 710 |
| 2006-09-21 | 718 | 718 | 705 | 713 | 614,000 | 713 |
| 2006-09-20 | 705 | 718 | 696 | 717 | 1,080,000 | 717 |
| 2006-09-19 | 732 | 737 | 711 | 713 | 1,349,000 | 713 |
| 2006-09-15 | 734 | 745 | 725 | 742 | 451,000 | 742 |
| 2006-09-14 | 730 | 730 | 718 | 725 | 506,000 | 725 |
| 2006-09-13 | 731 | 735 | 712 | 720 | 898,000 | 720 |
| 2006-09-12 | 725 | 735 | 711 | 730 | 1,789,000 | 730 |
| 2006-09-11 | 707 | 716 | 705 | 705 | 631,000 | 705 |
| 2006-09-08 | 704 | 724 | 700 | 706 | 2,923,000 | 706 |
| 2006-09-07 | 715 | 719 | 704 | 713 | 1,141,000 | 713 |
| 2006-09-06 | 721 | 722 | 713 | 715 | 1,020,000 | 715 |
| 2006-09-05 | 726 | 735 | 707 | 732 | 1,178,000 | 732 |
| 2006-09-04 | 717 | 742 | 712 | 726 | 665,000 | 726 |
| 2006-09-01 | 711 | 719 | 708 | 716 | 947,000 | 716 |
| 2006-08-31 | 720 | 755 | 720 | 725 | 1,267,000 | 725 |
| 2006-08-30 | 708 | 720 | 680 | 709 | 2,677,000 | 709 |
| 2006-08-29 | 757 | 762 | 755 | 758 | 835,000 | 758 |
| 2006-08-28 | 770 | 771 | 754 | 758 | 1,371,000 | 758 |
| 2006-08-25 | 800 | 800 | 774 | 776 | 1,529,000 | 776 |
| 2006-08-24 | 815 | 816 | 798 | 803 | 1,986,000 | 803 |
| 2006-08-23 | 835 | 837 | 819 | 825 | 1,578,000 | 825 |
| 2006-08-22 | 837 | 841 | 830 | 837 | 1,738,000 | 837 |
| 2006-08-21 | 820 | 840 | 818 | 836 | 1,337,000 | 836 |
| 2006-08-18 | 820 | 824 | 815 | 819 | 861,000 | 819 |
| 2006-08-17 | 815 | 819 | 813 | 814 | 1,375,000 | 814 |
| 2006-08-16 | 825 | 825 | 815 | 822 | 433,000 | 822 |
| 2006-08-15 | 814 | 821 | 810 | 817 | 761,000 | 817 |
| 2006-08-14 | 836 | 836 | 816 | 818 | 953,000 | 818 |
| 2006-08-11 | 825 | 840 | 817 | 835 | 2,004,000 | 835 |
| 2006-08-10 | 828 | 844 | 816 | 825 | 1,500,000 | 825 |
| 2006-08-09 | 825 | 856 | 820 | 848 | 1,533,000 | 848 |
| 2006-08-08 | 830 | 858 | 829 | 855 | 4,174,000 | 855 |
| 2006-08-07 | 843 | 848 | 826 | 831 | 4,268,000 | 831 |
| 2006-08-04 | 842 | 860 | 834 | 846 | 9,543,000 | 846 |
| 2006-08-03 | 818 | 840 | 813 | 830 | 6,246,000 | 830 |
| 2006-08-02 | 820 | 835 | 812 | 814 | 9,933,000 | 814 |
| 2006-08-01 | 756 | 787 | 755 | 784 | 2,971,000 | 784 |
| 2006-07-31 | 762 | 792 | 749 | 790 | 4,687,000 | 790 |
| 2006-07-28 | 797 | 810 | 788 | 802 | 5,647,000 | 802 |
| 2006-07-27 | 782 | 793 | 777 | 787 | 6,686,000 | 787 |
| 2006-07-26 | 779 | 792 | 760 | 768 | 3,224,000 | 768 |
| 2006-07-25 | 825 | 830 | 751 | 789 | 15,713,000 | 789 |
| 2006-07-24 | 735 | 735 | 735 | 735 | 142,000 | 735 |
| 2006-07-21 | 643 | 647 | 632 | 635 | 550,000 | 635 |
| 2006-07-20 | 631 | 651 | 627 | 645 | 1,133,000 | 645 |
| 2006-07-19 | 624 | 626 | 612 | 620 | 992,000 | 620 |
| 2006-07-18 | 625 | 637 | 622 | 623 | 950,000 | 623 |
| 2006-07-14 | 625 | 638 | 625 | 634 | 1,518,000 | 634 |
| 2006-07-13 | 644 | 652 | 638 | 642 | 1,127,000 | 642 |
| 2006-07-12 | 660 | 672 | 645 | 654 | 1,214,000 | 654 |
| 2006-07-11 | 670 | 677 | 666 | 670 | 581,000 | 670 |
| 2006-07-10 | 657 | 678 | 657 | 675 | 695,000 | 675 |
| 2006-07-07 | 668 | 670 | 662 | 667 | 470,000 | 667 |
| 2006-07-06 | 665 | 669 | 658 | 665 | 1,094,000 | 665 |
| 2006-07-05 | 667 | 675 | 667 | 673 | 735,000 | 673 |
| 2006-07-04 | 665 | 670 | 655 | 663 | 504,000 | 663 |
| 2006-07-03 | 676 | 676 | 654 | 655 | 768,000 | 655 |
| 2006-06-30 | 669 | 670 | 662 | 668 | 941,000 | 668 |
| 2006-06-29 | 648 | 659 | 642 | 659 | 616,000 | 659 |
| 2006-06-28 | 654 | 654 | 637 | 640 | 761,000 | 640 |
| 2006-06-27 | 663 | 663 | 650 | 657 | 561,000 | 657 |
| 2006-06-26 | 643 | 665 | 643 | 663 | 1,220,000 | 663 |
| 2006-06-23 | 648 | 651 | 634 | 650 | 1,018,000 | 650 |
| 2006-06-22 | 651 | 658 | 642 | 658 | 832,000 | 658 |
| 2006-06-21 | 647 | 647 | 632 | 641 | 953,000 | 641 |
| 2006-06-20 | 638 | 640 | 631 | 632 | 1,085,000 | 632 |
| 2006-06-19 | 620 | 638 | 618 | 632 | 1,098,000 | 632 |
| 2006-06-16 | 620 | 639 | 617 | 630 | 2,024,000 | 630 |
| 2006-06-15 | 617 | 632 | 614 | 619 | 1,347,000 | 619 |
| 2006-06-14 | 611 | 623 | 602 | 622 | 2,038,000 | 622 |
| 2006-06-13 | 627 | 645 | 620 | 621 | 2,018,000 | 621 |
| 2006-06-12 | 617 | 642 | 614 | 629 | 1,746,000 | 629 |
| 2006-06-09 | 610 | 625 | 589 | 608 | 5,162,000 | 608 |
| 2006-06-08 | 660 | 662 | 623 | 626 | 1,911,000 | 626 |
| 2006-06-07 | 672 | 673 | 660 | 664 | 1,439,000 | 664 |
| 2006-06-06 | 646 | 667 | 640 | 665 | 1,933,000 | 665 |
| 2006-06-05 | 665 | 667 | 646 | 654 | 1,427,000 | 654 |
| 2006-06-02 | 660 | 665 | 643 | 664 | 1,355,000 | 664 |
| 2006-06-01 | 663 | 667 | 653 | 656 | 1,033,000 | 656 |
| 2006-05-31 | 654 | 657 | 635 | 653 | 1,697,000 | 653 |
| 2006-05-30 | 654 | 661 | 649 | 657 | 973,000 | 657 |
| 2006-05-29 | 655 | 655 | 643 | 652 | 1,005,000 | 652 |
| 2006-05-26 | 644 | 655 | 639 | 648 | 1,529,000 | 648 |
| 2006-05-25 | 643 | 665 | 633 | 634 | 2,231,000 | 634 |
| 2006-05-24 | 635 | 644 | 631 | 644 | 1,570,000 | 644 |
| 2006-05-23 | 661 | 666 | 635 | 639 | 1,787,000 | 639 |
| 2006-05-22 | 662 | 671 | 652 | 653 | 887,000 | 653 |
| 2006-05-19 | 654 | 666 | 646 | 662 | 1,129,000 | 662 |
| 2006-05-18 | 654 | 665 | 644 | 652 | 1,302,000 | 652 |
| 2006-05-17 | 646 | 655 | 639 | 653 | 1,515,000 | 653 |
| 2006-05-16 | 653 | 659 | 643 | 645 | 1,703,000 | 645 |
| 2006-05-15 | 659 | 669 | 651 | 669 | 1,041,000 | 669 |
| 2006-05-12 | 666 | 672 | 659 | 669 | 1,914,000 | 669 |
| 2006-05-11 | 656 | 681 | 655 | 676 | 1,614,000 | 676 |
| 2006-05-10 | 672 | 681 | 662 | 666 | 1,743,000 | 666 |
| 2006-05-09 | 680 | 680 | 669 | 671 | 1,159,000 | 671 |
| 2006-05-08 | 679 | 682 | 668 | 678 | 1,670,000 | 678 |
| 2006-05-02 | 675 | 675 | 658 | 669 | 1,908,000 | 669 |
| 2006-05-01 | 663 | 677 | 662 | 673 | 1,852,000 | 673 |
| 2006-04-28 | 670 | 672 | 632 | 653 | 2,874,000 | 653 |
| 2006-04-27 | 659 | 665 | 650 | 661 | 1,352,000 | 661 |
| 2006-04-26 | 638 | 653 | 635 | 651 | 900,000 | 651 |
| 2006-04-25 | 644 | 658 | 634 | 642 | 1,425,000 | 642 |
| 2006-04-24 | 650 | 650 | 633 | 636 | 1,598,000 | 636 |
| 2006-04-21 | 644 | 652 | 642 | 649 | 1,259,000 | 649 |
| 2006-04-20 | 657 | 661 | 640 | 646 | 1,581,000 | 646 |
| 2006-04-19 | 674 | 685 | 663 | 666 | 1,647,000 | 666 |
| 2006-04-18 | 672 | 694 | 670 | 684 | 1,058,000 | 684 |
| 2006-04-17 | 675 | 676 | 661 | 662 | 758,000 | 662 |
| 2006-04-14 | 691 | 691 | 672 | 679 | 1,250,000 | 679 |
| 2006-04-13 | 685 | 689 | 675 | 681 | 943,000 | 681 |
| 2006-04-12 | 687 | 696 | 682 | 682 | 892,000 | 682 |
| 2006-04-11 | 696 | 700 | 690 | 690 | 854,000 | 690 |
| 2006-04-10 | 686 | 698 | 686 | 693 | 1,193,000 | 693 |
| 2006-04-07 | 706 | 708 | 696 | 706 | 1,105,000 | 706 |
| 2006-04-06 | 702 | 715 | 701 | 711 | 1,118,000 | 711 |
| 2006-04-05 | 698 | 710 | 694 | 704 | 956,000 | 704 |
| 2006-04-04 | 690 | 702 | 690 | 699 | 991,000 | 699 |
| 2006-04-03 | 675 | 705 | 675 | 694 | 1,342,000 | 694 |
| 2006-03-31 | 702 | 712 | 694 | 695 | 820,000 | 695 |
| 2006-03-30 | 707 | 712 | 703 | 708 | 905,000 | 708 |
| 2006-03-29 | 703 | 709 | 697 | 708 | 562,000 | 708 |
| 2006-03-28 | 702 | 714 | 695 | 711 | 718,000 | 711 |
| 2006-03-27 | 723 | 726 | 715 | 718 | 880,000 | 718 |
| 2006-03-24 | 717 | 723 | 708 | 722 | 1,122,000 | 722 |
| 2006-03-23 | 715 | 727 | 714 | 725 | 1,784,000 | 725 |
| 2006-03-22 | 710 | 715 | 700 | 705 | 1,298,000 | 705 |
| 2006-03-20 | 681 | 699 | 681 | 690 | 601,000 | 690 |
| 2006-03-17 | 684 | 694 | 678 | 691 | 807,000 | 691 |
| 2006-03-16 | 686 | 693 | 675 | 678 | 1,252,000 | 678 |
| 2006-03-15 | 686 | 693 | 678 | 685 | 801,000 | 685 |
| 2006-03-14 | 677 | 688 | 677 | 681 | 697,000 | 681 |
| 2006-03-13 | 682 | 693 | 674 | 679 | 1,260,000 | 679 |
| 2006-03-10 | 701 | 705 | 678 | 681 | 3,442,000 | 681 |
| 2006-03-09 | 691 | 707 | 688 | 706 | 1,241,000 | 706 |
| 2006-03-08 | 665 | 690 | 664 | 681 | 1,001,000 | 681 |
| 2006-03-07 | 695 | 695 | 671 | 675 | 871,000 | 675 |
| 2006-03-06 | 679 | 694 | 670 | 694 | 783,000 | 694 |
| 2006-03-03 | 691 | 696 | 675 | 677 | 1,073,000 | 677 |
| 2006-03-02 | 699 | 708 | 692 | 699 | 1,174,000 | 699 |
| 2006-03-01 | 707 | 708 | 685 | 689 | 1,824,000 | 689 |
| 2006-02-28 | 699 | 718 | 698 | 717 | 1,404,000 | 717 |
| 2006-02-27 | 700 | 704 | 695 | 701 | 1,153,000 | 701 |
| 2006-02-24 | 685 | 704 | 680 | 697 | 1,751,000 | 697 |
| 2006-02-23 | 681 | 692 | 670 | 684 | 1,402,000 | 684 |
| 2006-02-22 | 653 | 663 | 651 | 661 | 1,088,000 | 661 |
| 2006-02-21 | 659 | 669 | 652 | 663 | 1,241,000 | 663 |
| 2006-02-20 | 651 | 670 | 643 | 649 | 1,689,000 | 649 |
| 2006-02-17 | 677 | 684 | 656 | 659 | 2,003,000 | 659 |
| 2006-02-16 | 655 | 680 | 655 | 677 | 1,670,000 | 677 |
| 2006-02-15 | 665 | 686 | 657 | 657 | 2,212,000 | 657 |
| 2006-02-14 | 654 | 664 | 649 | 664 | 1,295,000 | 664 |
| 2006-02-13 | 646 | 661 | 644 | 648 | 1,539,000 | 648 |
| 2006-02-10 | 664 | 664 | 641 | 647 | 1,543,000 | 647 |
| 2006-02-09 | 659 | 665 | 656 | 660 | 1,762,000 | 660 |
| 2006-02-08 | 660 | 680 | 649 | 649 | 2,700,000 | 649 |
| 2006-02-07 | 648 | 658 | 646 | 655 | 1,509,000 | 655 |
| 2006-02-06 | 641 | 650 | 638 | 641 | 1,872,000 | 641 |
| 2006-02-03 | 620 | 675 | 620 | 641 | 5,206,000 | 641 |
| 2006-02-02 | 592 | 617 | 592 | 614 | 2,416,000 | 614 |
| 2006-02-01 | 600 | 600 | 591 | 591 | 804,000 | 591 |
| 2006-01-31 | 598 | 603 | 595 | 599 | 1,153,000 | 599 |
| 2006-01-30 | 605 | 610 | 595 | 597 | 1,658,000 | 597 |
| 2006-01-27 | 596 | 605 | 593 | 605 | 1,268,000 | 605 |
| 2006-01-26 | 587 | 589 | 586 | 588 | 510,000 | 588 |
| 2006-01-25 | 587 | 590 | 585 | 586 | 908,000 | 586 |
| 2006-01-24 | 587 | 590 | 585 | 587 | 652,000 | 587 |
| 2006-01-23 | 590 | 591 | 586 | 586 | 778,000 | 586 |
| 2006-01-20 | 589 | 594 | 586 | 592 | 1,413,000 | 592 |
| 2006-01-19 | 588 | 588 | 582 | 587 | 1,262,000 | 587 |
| 2006-01-18 | 594 | 596 | 580 | 588 | 2,214,000 | 588 |
| 2006-01-17 | 599 | 605 | 593 | 593 | 1,224,000 | 593 |
| 2006-01-16 | 604 | 604 | 597 | 599 | 1,159,000 | 599 |
| 2006-01-13 | 610 | 610 | 601 | 603 | 1,831,000 | 603 |
| 2006-01-12 | 610 | 610 | 605 | 607 | 879,000 | 607 |
| 2006-01-11 | 607 | 610 | 605 | 608 | 928,000 | 608 |
| 2006-01-10 | 613 | 615 | 607 | 607 | 1,403,000 | 607 |
| 2006-01-06 | 614 | 615 | 609 | 610 | 809,000 | 610 |
| 2006-01-05 | 618 | 619 | 616 | 616 | 802,000 | 616 |
| 2006-01-04 | 610 | 619 | 607 | 619 | 603,000 | 619 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
