3865 北越コーポレーション(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	553	553	545	545	242,000	545
2007-12-27	551	556	549	553	434,000	553
2007-12-26	551	554	548	550	309,000	550
2007-12-25	554	554	544	546	448,500	546
2007-12-21	538	541	531	537	813,000	537
2007-12-20	540	540	531	534	317,500	534
2007-12-19	527	542	527	533	538,500	533
2007-12-18	532	538	524	525	744,000	525
2007-12-17	527	532	520	522	581,500	522
2007-12-14	531	543	530	537	2,496,500	537
2007-12-13	538	542	532	532	540,500	532
2007-12-12	532	544	532	544	492,500	544
2007-12-11	550	555	549	551	529,500	551
2007-12-10	551	554	544	549	488,500	549
2007-12-07	557	559	545	547	812,500	547
2007-12-06	555	560	549	555	572,000	555
2007-12-05	538	551	533	548	835,500	548
2007-12-04	523	538	523	533	966,000	533
2007-12-03	525	526	519	522	536,500	522
2007-11-30	528	530	521	525	893,500	525
2007-11-29	522	532	521	523	458,000	523
2007-11-28	519	528	511	521	1,301,000	521
2007-11-27	511	545	506	522	1,538,500	522
2007-11-26	520	521	511	516	830,000	516
2007-11-22	505	520	505	509	1,717,000	509
2007-11-21	499	502	491	493	1,129,000	493
2007-11-20	495	496	485	489	1,402,000	489
2007-11-19	498	505	494	497	538,500	497
2007-11-16	499	501	494	497	721,000	497
2007-11-15	504	504	496	496	948,000	496
2007-11-14	503	508	501	503	828,500	503
2007-11-13	504	508	500	501	1,268,000	501
2007-11-12	506	511	502	502	1,068,500	502
2007-11-09	520	521	507	512	1,894,500	512
2007-11-08	533	533	517	526	1,230,000	526
2007-11-07	531	534	527	532	723,000	532
2007-11-06	525	529	523	527	556,000	527
2007-11-05	523	533	522	525	815,500	525
2007-11-02	532	534	527	530	1,375,500	530
2007-11-01	551	552	531	539	1,568,500	539
2007-10-31	558	565	544	546	1,651,500	546
2007-10-30	563	563	554	559	977,500	559
2007-10-29	560	564	552	553	764,000	553
2007-10-26	566	575	562	564	904,500	564
2007-10-25	563	567	560	565	825,000	565
2007-10-24	563	566	559	562	978,500	562
2007-10-23	570	576	566	570	769,500	570
2007-10-22	579	580	559	569	1,065,000	569
2007-10-19	596	596	574	579	1,907,500	579
2007-10-18	601	615	601	606	1,085,500	606
2007-10-17	622	627	617	621	893,500	621
2007-10-16	632	638	627	631	657,500	631
2007-10-15	623	632	614	622	499,000	622
2007-10-12	636	643	620	632	1,283,000	632
2007-10-11	619	633	614	630	858,500	630
2007-10-10	621	627	615	618	680,000	618
2007-10-09	630	635	616	620	855,000	620
2007-10-05	613	624	612	622	886,000	622
2007-10-04	606	615	606	612	563,000	612
2007-10-03	614	616	608	612	540,000	612
2007-10-02	606	609	601	607	542,000	607
2007-10-01	589	602	589	601	513,000	601
2007-09-28	601	607	591	591	853,500	591
2007-09-27	589	602	589	600	468,500	600
2007-09-26	597	601	590	592	768,500	592
2007-09-25	609	612	598	607	703,000	607
2007-09-21	608	623	604	616	1,005,000	616
2007-09-20	610	611	600	604	532,500	604
2007-09-19	594	604	592	603	671,500	603
2007-09-18	602	602	584	586	760,000	586
2007-09-14	591	601	589	598	3,219,500	598
2007-09-13	579	591	577	591	1,126,000	591
2007-09-12	581	581	572	573	705,500	573
2007-09-11	577	587	575	584	1,119,500	584
2007-09-10	577	586	569	569	1,143,000	569
2007-09-07	573	592	573	576	1,754,500	576
2007-09-06	556	569	556	567	910,500	567
2007-09-05	580	581	561	562	1,110,500	562
2007-09-04	585	589	581	586	392,000	586
2007-09-03	590	595	587	591	484,500	591
2007-08-31	589	591	585	590	890,500	590
2007-08-30	584	591	576	579	1,073,500	579
2007-08-29	585	585	573	583	785,000	583
2007-08-28	580	591	579	587	959,500	587
2007-08-27	585	593	581	582	642,500	582
2007-08-24	584	587	575	575	879,000	575
2007-08-23	570	587	570	580	1,089,500	580
2007-08-22	580	589	575	580	1,138,000	580
2007-08-21	561	573	560	565	1,588,500	565
2007-08-20	558	562	548	558	1,640,000	558
2007-08-17	559	567	543	557	3,010,000	557
2007-08-16	570	571	535	549	2,089,000	549
2007-08-15	580	581	570	570	1,107,500	570
2007-08-14	579	587	572	583	1,808,000	583
2007-08-13	585	604	582	599	1,595,500	599
2007-08-10	575	591	575	584	3,039,500	584
2007-08-09	601	604	574	585	3,084,500	585
2007-08-08	639	642	597	600	1,762,000	600
2007-08-07	640	641	631	635	788,000	635
2007-08-06	611	630	611	624	878,000	624
2007-08-03	632	637	612	619	1,180,500	619
2007-08-02	631	641	625	635	1,426,000	635
2007-08-01	630	636	621	624	1,805,500	624
2007-07-31	622	630	619	625	1,278,000	625
2007-07-30	618	620	605	616	1,258,000	616
2007-07-27	640	656	617	629	1,466,000	629
2007-07-26	649	663	645	645	619,500	645
2007-07-25	651	656	649	651	693,500	651
2007-07-24	660	663	654	658	461,500	658
2007-07-23	663	669	658	660	493,000	660
2007-07-20	667	675	667	669	455,500	669
2007-07-19	660	671	658	670	670,500	670
2007-07-18	676	676	651	654	738,000	654
2007-07-17	667	677	665	668	542,500	668
2007-07-13	672	680	666	666	1,524,000	666
2007-07-12	676	680	662	666	721,500	666
2007-07-11	683	687	675	675	518,500	675
2007-07-10	674	684	673	682	686,000	682
2007-07-09	678	689	669	673	1,079,500	673
2007-07-06	672	679	669	676	599,500	676
2007-07-05	675	680	674	679	386,000	679
2007-07-04	674	677	670	673	448,000	673
2007-07-03	674	679	672	673	642,500	673
2007-07-02	680	680	669	670	636,000	670
2007-06-29	676	680	673	674	581,000	674
2007-06-28	663	681	660	678	1,743,500	678
2007-06-27	651	665	649	663	1,552,500	663
2007-06-26	645	650	642	642	750,000	642
2007-06-25	649	652	641	642	769,500	642
2007-06-22	650	651	644	649	737,500	649
2007-06-21	653	653	642	643	700,000	643
2007-06-20	660	660	648	654	544,500	654
2007-06-19	644	662	641	650	1,641,500	650
2007-06-18	657	657	651	654	765,500	654
2007-06-15	653	655	647	651	1,319,000	651
2007-06-14	650	665	639	654	2,423,500	654
2007-06-13	623	628	616	619	610,500	619
2007-06-12	627	638	626	629	967,000	629
2007-06-11	627	633	622	624	1,053,000	624
2007-06-08	628	632	621	626	3,349,000	626
2007-06-07	637	637	628	634	795,000	634
2007-06-06	636	639	635	636	523,000	636
2007-06-05	639	642	634	639	600,500	639
2007-06-04	641	645	632	639	850,500	639
2007-06-01	638	644	630	640	844,500	640
2007-05-31	641	645	636	637	1,206,000	637
2007-05-30	635	645	633	640	1,479,500	640
2007-05-29	622	630	617	628	719,500	628
2007-05-28	621	625	613	625	1,324,500	625
2007-05-25	626	626	612	619	1,215,500	619
2007-05-24	618	629	617	629	1,198,000	629
2007-05-23	609	619	608	617	1,004,000	617
2007-05-22	613	613	605	609	959,500	609
2007-05-21	609	612	604	611	1,050,000	611
2007-05-18	603	607	597	606	1,372,500	606
2007-05-17	599	604	597	599	1,382,000	599
2007-05-16	596	599	592	598	1,119,000	598
2007-05-15	600	606	593	600	2,080,000	600
2007-05-14	591	609	590	603	2,372,000	603
2007-05-11	576	579	572	578	1,359,500	578
2007-05-10	574	582	572	578	1,129,500	578
2007-05-09	573	578	570	575	983,500	575
2007-05-08	581	581	573	577	732,000	577
2007-05-07	581	582	577	580	718,500	580
2007-05-02	571	577	571	576	1,135,500	576
2007-05-01	586	586	568	569	1,455,000	569
2007-04-27	583	587	576	585	1,413,000	585
2007-04-26	589	594	586	588	846,500	588
2007-04-25	588	590	581	585	851,000	585
2007-04-24	585	593	585	591	909,500	591
2007-04-23	596	596	587	589	955,500	589
2007-04-20	589	596	587	590	545,000	590
2007-04-19	594	599	585	588	1,453,000	588
2007-04-18	596	604	593	602	1,324,500	602
2007-04-17	602	603	590	591	1,303,500	591
2007-04-16	587	600	586	593	1,359,000	593
2007-04-13	591	591	581	585	1,382,500	585
2007-04-12	587	589	579	586	1,067,000	586
2007-04-11	599	599	588	588	775,500	588
2007-04-10	600	601	591	594	1,238,500	594
2007-04-09	602	605	600	604	665,500	604
2007-04-06	599	605	596	602	615,500	602
2007-04-05	603	603	593	597	877,000	597
2007-04-04	603	604	597	598	1,150,000	598
2007-04-03	600	600	581	597	1,141,000	597
2007-04-02	607	613	596	600	1,277,500	600
2007-03-30	610	613	604	606	729,500	606
2007-03-29	615	616	602	612	1,076,000	612
2007-03-28	625	627	614	619	1,706,500	619
2007-03-27	627	636	627	630	749,000	630
2007-03-26	637	642	636	638	864,000	638
2007-03-23	640	640	631	633	933,500	633
2007-03-22	639	649	636	641	976,000	641
2007-03-20	637	639	627	629	1,123,000	629
2007-03-19	620	632	618	631	1,191,500	631
2007-03-16	614	622	614	620	1,360,500	620
2007-03-15	618	623	616	619	1,071,500	619
2007-03-14	615	622	611	614	1,573,000	614
2007-03-13	623	630	620	627	1,643,500	627
2007-03-12	623	623	616	617	1,445,000	617
2007-03-09	633	633	612	614	4,161,500	614
2007-03-08	618	631	618	627	1,777,000	627
2007-03-07	629	637	623	628	1,476,000	628
2007-03-06	628	632	620	628	1,205,000	628
2007-03-05	640	647	627	631	1,490,500	631
2007-03-02	669	669	653	656	968,500	656
2007-03-01	660	670	653	661	1,244,000	661
2007-02-28	681	683	660	664	1,426,000	664
2007-02-27	689	695	679	682	948,000	682
2007-02-26	682	686	678	682	610,000	682
2007-02-23	689	689	675	675	1,014,000	675
2007-02-22	698	698	687	689	695,000	689
2007-02-21	684	689	676	678	739,000	678
2007-02-20	689	689	672	683	741,000	683
2007-02-19	680	700	680	689	591,000	689
2007-02-16	681	689	677	689	712,000	689
2007-02-15	668	689	665	683	833,000	683
2007-02-14	669	671	664	665	623,000	665
2007-02-13	668	673	666	670	861,000	670
2007-02-09	663	670	656	665	1,239,000	665
2007-02-08	667	669	657	661	885,000	661
2007-02-07	680	680	662	666	970,000	666
2007-02-06	684	688	677	679	735,000	679
2007-02-05	709	709	690	694	994,000	694
2007-02-02	690	702	686	699	991,000	699
2007-02-01	660	681	660	681	735,000	681
2007-01-31	675	680	657	664	817,000	664
2007-01-30	657	674	657	668	1,520,000	668
2007-01-29	663	663	652	655	1,207,000	655
2007-01-26	670	677	662	668	800,000	668
2007-01-25	698	698	677	680	634,000	680
2007-01-24	685	689	678	678	584,000	678
2007-01-23	675	683	667	675	422,000	675
2007-01-22	674	684	671	677	490,000	677
2007-01-19	672	678	668	672	807,000	672
2007-01-18	670	677	666	669	523,000	669
2007-01-17	666	676	656	668	842,000	668
2007-01-16	678	681	666	667	478,000	667
2007-01-15	675	675	663	669	637,000	669
2007-01-12	678	684	666	674	1,435,000	674
2007-01-11	683	698	670	676	980,000	676
2007-01-10	687	688	675	682	993,000	682
2007-01-09	685	688	681	688	864,000	688
2007-01-05	672	686	671	685	720,000	685
2007-01-04	673	678	665	676	418,000	676

分割・併合履歴： [1987-10-28]1株→1.08株