3865 北越コーポレーション(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 545 | 546 | 537 | 546 | 229,500 | 546 |
| 2008-12-29 | 530 | 540 | 530 | 535 | 386,000 | 535 |
| 2008-12-26 | 538 | 548 | 537 | 540 | 351,000 | 540 |
| 2008-12-25 | 527 | 538 | 527 | 534 | 305,500 | 534 |
| 2008-12-24 | 525 | 539 | 522 | 527 | 690,000 | 527 |
| 2008-12-22 | 543 | 549 | 531 | 535 | 1,012,000 | 535 |
| 2008-12-19 | 552 | 577 | 551 | 553 | 2,153,500 | 553 |
| 2008-12-18 | 546 | 553 | 541 | 548 | 1,018,500 | 548 |
| 2008-12-17 | 529 | 544 | 526 | 538 | 1,184,500 | 538 |
| 2008-12-16 | 528 | 534 | 520 | 527 | 684,000 | 527 |
| 2008-12-15 | 519 | 537 | 515 | 532 | 1,065,000 | 532 |
| 2008-12-12 | 491 | 518 | 479 | 498 | 3,094,500 | 498 |
| 2008-12-11 | 520 | 527 | 508 | 520 | 1,652,500 | 520 |
| 2008-12-10 | 491 | 530 | 491 | 511 | 2,251,000 | 511 |
| 2008-12-09 | 492 | 498 | 476 | 486 | 1,764,500 | 486 |
| 2008-12-08 | 462 | 493 | 461 | 490 | 1,917,500 | 490 |
| 2008-12-05 | 450 | 460 | 445 | 455 | 1,478,000 | 455 |
| 2008-12-04 | 424 | 450 | 421 | 439 | 1,927,500 | 439 |
| 2008-12-03 | 400 | 426 | 400 | 423 | 1,833,500 | 423 |
| 2008-12-02 | 390 | 398 | 385 | 385 | 940,000 | 385 |
| 2008-12-01 | 418 | 418 | 404 | 415 | 637,000 | 415 |
| 2008-11-28 | 415 | 422 | 410 | 421 | 630,000 | 421 |
| 2008-11-27 | 413 | 420 | 410 | 415 | 617,000 | 415 |
| 2008-11-26 | 404 | 411 | 399 | 410 | 459,000 | 410 |
| 2008-11-25 | 396 | 407 | 387 | 399 | 1,287,000 | 399 |
| 2008-11-21 | 393 | 397 | 372 | 387 | 2,087,000 | 387 |
| 2008-11-20 | 399 | 418 | 399 | 413 | 1,331,000 | 413 |
| 2008-11-19 | 427 | 427 | 407 | 419 | 908,000 | 419 |
| 2008-11-18 | 403 | 430 | 403 | 430 | 1,386,000 | 430 |
| 2008-11-17 | 401 | 428 | 395 | 415 | 1,026,500 | 415 |
| 2008-11-14 | 410 | 415 | 401 | 409 | 2,251,000 | 409 |
| 2008-11-13 | 370 | 400 | 363 | 389 | 1,333,000 | 389 |
| 2008-11-12 | 376 | 397 | 368 | 390 | 1,451,000 | 390 |
| 2008-11-11 | 385 | 386 | 371 | 376 | 925,500 | 376 |
| 2008-11-10 | 371 | 396 | 371 | 394 | 916,500 | 394 |
| 2008-11-07 | 374 | 377 | 360 | 361 | 1,746,500 | 361 |
| 2008-11-06 | 381 | 389 | 374 | 375 | 1,332,000 | 375 |
| 2008-11-05 | 404 | 406 | 381 | 396 | 1,121,500 | 396 |
| 2008-11-04 | 372 | 399 | 364 | 399 | 1,251,000 | 399 |
| 2008-10-31 | 394 | 403 | 362 | 362 | 1,576,000 | 362 |
| 2008-10-30 | 368 | 399 | 364 | 399 | 1,184,000 | 399 |
| 2008-10-29 | 346 | 377 | 341 | 373 | 2,287,500 | 373 |
| 2008-10-28 | 312 | 330 | 302 | 330 | 1,926,500 | 330 |
| 2008-10-27 | 320 | 328 | 292 | 302 | 2,947,000 | 302 |
| 2008-10-24 | 340 | 341 | 315 | 315 | 3,758,500 | 315 |
| 2008-10-23 | 316 | 327 | 296 | 321 | 2,736,000 | 321 |
| 2008-10-22 | 347 | 354 | 334 | 334 | 1,447,000 | 334 |
| 2008-10-21 | 365 | 367 | 345 | 350 | 1,338,500 | 350 |
| 2008-10-20 | 367 | 372 | 354 | 360 | 1,185,500 | 360 |
| 2008-10-17 | 341 | 370 | 341 | 366 | 1,750,000 | 366 |
| 2008-10-16 | 342 | 352 | 330 | 330 | 1,648,500 | 330 |
| 2008-10-15 | 359 | 382 | 345 | 379 | 1,105,500 | 379 |
| 2008-10-14 | 344 | 374 | 344 | 364 | 1,344,500 | 364 |
| 2008-10-10 | 323 | 337 | 314 | 324 | 3,226,000 | 324 |
| 2008-10-09 | 389 | 396 | 378 | 383 | 1,623,000 | 383 |
| 2008-10-08 | 434 | 439 | 394 | 394 | 1,497,000 | 394 |
| 2008-10-07 | 424 | 442 | 412 | 433 | 1,342,500 | 433 |
| 2008-10-06 | 445 | 446 | 419 | 424 | 753,500 | 424 |
| 2008-10-03 | 443 | 459 | 436 | 450 | 1,183,000 | 450 |
| 2008-10-02 | 456 | 463 | 443 | 443 | 871,000 | 443 |
| 2008-10-01 | 461 | 463 | 451 | 452 | 830,000 | 452 |
| 2008-09-30 | 464 | 468 | 453 | 459 | 1,103,000 | 459 |
| 2008-09-29 | 479 | 498 | 479 | 489 | 735,000 | 489 |
| 2008-09-26 | 500 | 505 | 479 | 484 | 833,500 | 484 |
| 2008-09-25 | 477 | 495 | 474 | 495 | 627,000 | 495 |
| 2008-09-24 | 472 | 488 | 472 | 488 | 1,011,500 | 488 |
| 2008-09-22 | 488 | 488 | 463 | 472 | 639,000 | 472 |
| 2008-09-19 | 503 | 505 | 477 | 478 | 1,114,500 | 478 |
| 2008-09-18 | 473 | 499 | 473 | 493 | 816,500 | 493 |
| 2008-09-17 | 487 | 492 | 476 | 483 | 969,000 | 483 |
| 2008-09-16 | 467 | 489 | 467 | 482 | 1,087,500 | 482 |
| 2008-09-12 | 503 | 506 | 478 | 482 | 2,871,000 | 482 |
| 2008-09-11 | 510 | 514 | 490 | 498 | 802,500 | 498 |
| 2008-09-10 | 517 | 524 | 508 | 520 | 929,500 | 520 |
| 2008-09-09 | 502 | 508 | 498 | 507 | 703,000 | 507 |
| 2008-09-08 | 496 | 508 | 494 | 500 | 1,015,000 | 500 |
| 2008-09-05 | 480 | 497 | 477 | 492 | 1,557,000 | 492 |
| 2008-09-04 | 474 | 479 | 472 | 478 | 529,500 | 478 |
| 2008-09-03 | 467 | 482 | 455 | 479 | 1,009,000 | 479 |
| 2008-09-02 | 455 | 465 | 449 | 457 | 900,500 | 457 |
| 2008-09-01 | 467 | 471 | 459 | 459 | 790,000 | 459 |
| 2008-08-29 | 480 | 482 | 477 | 477 | 711,000 | 477 |
| 2008-08-28 | 465 | 477 | 465 | 474 | 524,000 | 474 |
| 2008-08-27 | 455 | 476 | 455 | 472 | 725,000 | 472 |
| 2008-08-26 | 458 | 463 | 456 | 460 | 502,500 | 460 |
| 2008-08-25 | 461 | 467 | 461 | 463 | 571,000 | 463 |
| 2008-08-22 | 458 | 461 | 448 | 456 | 367,000 | 456 |
| 2008-08-21 | 468 | 468 | 459 | 461 | 358,500 | 461 |
| 2008-08-20 | 460 | 471 | 460 | 467 | 416,000 | 467 |
| 2008-08-19 | 463 | 466 | 454 | 463 | 463,500 | 463 |
| 2008-08-18 | 464 | 478 | 460 | 473 | 761,000 | 473 |
| 2008-08-15 | 473 | 473 | 464 | 467 | 351,500 | 467 |
| 2008-08-14 | 465 | 476 | 462 | 468 | 441,500 | 468 |
| 2008-08-13 | 483 | 488 | 465 | 470 | 674,000 | 470 |
| 2008-08-12 | 490 | 492 | 478 | 488 | 650,000 | 488 |
| 2008-08-11 | 477 | 487 | 473 | 487 | 791,000 | 487 |
| 2008-08-08 | 471 | 474 | 458 | 467 | 1,816,500 | 467 |
| 2008-08-07 | 487 | 489 | 471 | 475 | 900,000 | 475 |
| 2008-08-06 | 490 | 494 | 476 | 484 | 1,084,000 | 484 |
| 2008-08-05 | 465 | 486 | 465 | 483 | 1,324,500 | 483 |
| 2008-08-04 | 471 | 480 | 460 | 460 | 1,330,500 | 460 |
| 2008-08-01 | 463 | 476 | 462 | 473 | 1,042,500 | 473 |
| 2008-07-31 | 462 | 467 | 461 | 463 | 1,048,500 | 463 |
| 2008-07-30 | 460 | 464 | 453 | 457 | 660,000 | 457 |
| 2008-07-29 | 455 | 455 | 443 | 450 | 783,000 | 450 |
| 2008-07-28 | 453 | 461 | 451 | 454 | 420,500 | 454 |
| 2008-07-25 | 454 | 454 | 448 | 449 | 396,500 | 449 |
| 2008-07-24 | 444 | 454 | 444 | 454 | 756,000 | 454 |
| 2008-07-23 | 441 | 443 | 438 | 441 | 684,500 | 441 |
| 2008-07-22 | 433 | 436 | 428 | 434 | 799,000 | 434 |
| 2008-07-18 | 416 | 428 | 415 | 421 | 820,500 | 421 |
| 2008-07-17 | 404 | 415 | 404 | 412 | 380,000 | 412 |
| 2008-07-16 | 407 | 414 | 406 | 409 | 643,000 | 409 |
| 2008-07-15 | 403 | 406 | 398 | 406 | 577,000 | 406 |
| 2008-07-14 | 407 | 414 | 402 | 404 | 924,000 | 404 |
| 2008-07-11 | 413 | 416 | 406 | 411 | 1,859,000 | 411 |
| 2008-07-10 | 412 | 418 | 408 | 408 | 638,500 | 408 |
| 2008-07-09 | 428 | 431 | 416 | 417 | 647,000 | 417 |
| 2008-07-08 | 431 | 437 | 419 | 423 | 754,000 | 423 |
| 2008-07-07 | 431 | 436 | 424 | 430 | 657,500 | 430 |
| 2008-07-04 | 432 | 435 | 427 | 429 | 1,022,500 | 429 |
| 2008-07-03 | 430 | 435 | 427 | 431 | 984,000 | 431 |
| 2008-07-02 | 441 | 441 | 426 | 428 | 980,500 | 428 |
| 2008-07-01 | 432 | 439 | 431 | 436 | 596,500 | 436 |
| 2008-06-30 | 444 | 447 | 436 | 437 | 657,000 | 437 |
| 2008-06-27 | 434 | 439 | 427 | 439 | 856,000 | 439 |
| 2008-06-26 | 442 | 447 | 438 | 441 | 543,000 | 441 |
| 2008-06-25 | 436 | 442 | 430 | 442 | 830,000 | 442 |
| 2008-06-24 | 429 | 437 | 424 | 432 | 760,500 | 432 |
| 2008-06-23 | 433 | 435 | 431 | 431 | 720,000 | 431 |
| 2008-06-20 | 435 | 438 | 430 | 434 | 735,000 | 434 |
| 2008-06-19 | 438 | 440 | 429 | 433 | 884,500 | 433 |
| 2008-06-18 | 442 | 451 | 442 | 445 | 375,500 | 445 |
| 2008-06-17 | 443 | 446 | 440 | 444 | 632,000 | 444 |
| 2008-06-16 | 441 | 448 | 435 | 441 | 903,500 | 441 |
| 2008-06-13 | 471 | 471 | 438 | 438 | 5,780,000 | 438 |
| 2008-06-12 | 458 | 465 | 456 | 461 | 752,000 | 461 |
| 2008-06-11 | 464 | 469 | 462 | 466 | 728,000 | 466 |
| 2008-06-10 | 467 | 473 | 460 | 461 | 647,500 | 461 |
| 2008-06-09 | 456 | 464 | 449 | 461 | 622,500 | 461 |
| 2008-06-06 | 466 | 469 | 459 | 461 | 611,500 | 461 |
| 2008-06-05 | 466 | 466 | 457 | 458 | 655,500 | 458 |
| 2008-06-04 | 467 | 467 | 460 | 461 | 729,500 | 461 |
| 2008-06-03 | 472 | 472 | 458 | 460 | 1,168,000 | 460 |
| 2008-06-02 | 478 | 487 | 476 | 482 | 820,500 | 482 |
| 2008-05-30 | 488 | 490 | 476 | 476 | 979,000 | 476 |
| 2008-05-29 | 469 | 477 | 466 | 475 | 927,500 | 475 |
| 2008-05-28 | 466 | 473 | 458 | 462 | 1,497,000 | 462 |
| 2008-05-27 | 447 | 474 | 447 | 471 | 2,851,000 | 471 |
| 2008-05-26 | 427 | 445 | 426 | 437 | 1,192,500 | 437 |
| 2008-05-23 | 431 | 433 | 426 | 432 | 529,000 | 432 |
| 2008-05-22 | 423 | 432 | 422 | 430 | 465,500 | 430 |
| 2008-05-21 | 431 | 439 | 427 | 429 | 605,500 | 429 |
| 2008-05-20 | 438 | 448 | 432 | 440 | 761,000 | 440 |
| 2008-05-19 | 451 | 451 | 438 | 443 | 747,500 | 443 |
| 2008-05-16 | 446 | 446 | 436 | 436 | 1,009,500 | 436 |
| 2008-05-15 | 442 | 453 | 440 | 449 | 760,000 | 449 |
| 2008-05-14 | 431 | 441 | 426 | 441 | 1,073,000 | 441 |
| 2008-05-13 | 435 | 436 | 425 | 430 | 1,705,000 | 430 |
| 2008-05-12 | 434 | 446 | 433 | 444 | 798,000 | 444 |
| 2008-05-09 | 445 | 445 | 426 | 430 | 2,171,000 | 430 |
| 2008-05-08 | 451 | 451 | 446 | 447 | 633,500 | 447 |
| 2008-05-07 | 467 | 470 | 451 | 454 | 1,105,000 | 454 |
| 2008-05-02 | 459 | 465 | 454 | 465 | 755,000 | 465 |
| 2008-05-01 | 472 | 472 | 451 | 458 | 1,218,500 | 458 |
| 2008-04-30 | 469 | 474 | 455 | 459 | 913,000 | 459 |
| 2008-04-28 | 482 | 482 | 467 | 468 | 675,000 | 468 |
| 2008-04-25 | 475 | 483 | 473 | 478 | 649,500 | 478 |
| 2008-04-24 | 466 | 479 | 463 | 473 | 752,000 | 473 |
| 2008-04-23 | 460 | 473 | 459 | 470 | 600,500 | 470 |
| 2008-04-22 | 464 | 470 | 456 | 465 | 979,500 | 465 |
| 2008-04-21 | 470 | 476 | 458 | 460 | 663,000 | 460 |
| 2008-04-18 | 470 | 470 | 459 | 465 | 474,000 | 465 |
| 2008-04-17 | 468 | 473 | 462 | 466 | 664,000 | 466 |
| 2008-04-16 | 456 | 463 | 455 | 463 | 418,500 | 463 |
| 2008-04-15 | 468 | 470 | 452 | 455 | 917,000 | 455 |
| 2008-04-14 | 470 | 476 | 463 | 467 | 564,000 | 467 |
| 2008-04-11 | 476 | 485 | 468 | 482 | 1,986,500 | 482 |
| 2008-04-10 | 474 | 476 | 460 | 466 | 1,127,500 | 466 |
| 2008-04-09 | 473 | 487 | 470 | 479 | 922,000 | 479 |
| 2008-04-08 | 477 | 483 | 466 | 466 | 1,089,000 | 466 |
| 2008-04-07 | 482 | 490 | 474 | 486 | 456,500 | 486 |
| 2008-04-04 | 475 | 485 | 470 | 480 | 861,000 | 480 |
| 2008-04-03 | 453 | 481 | 453 | 480 | 943,500 | 480 |
| 2008-04-02 | 457 | 460 | 452 | 458 | 836,500 | 458 |
| 2008-04-01 | 451 | 455 | 442 | 445 | 1,055,500 | 445 |
| 2008-03-31 | 443 | 450 | 442 | 450 | 1,126,000 | 450 |
| 2008-03-28 | 428 | 439 | 425 | 439 | 944,500 | 439 |
| 2008-03-27 | 429 | 430 | 421 | 428 | 774,500 | 428 |
| 2008-03-26 | 439 | 439 | 426 | 432 | 606,000 | 432 |
| 2008-03-25 | 453 | 460 | 440 | 445 | 1,083,000 | 445 |
| 2008-03-24 | 425 | 467 | 420 | 450 | 2,491,500 | 450 |
| 2008-03-21 | 405 | 426 | 405 | 420 | 902,000 | 420 |
| 2008-03-19 | 411 | 411 | 395 | 401 | 494,500 | 401 |
| 2008-03-18 | 389 | 396 | 384 | 396 | 769,000 | 396 |
| 2008-03-17 | 383 | 390 | 377 | 382 | 1,049,500 | 382 |
| 2008-03-14 | 405 | 417 | 380 | 386 | 6,073,500 | 386 |
| 2008-03-13 | 407 | 412 | 402 | 402 | 889,000 | 402 |
| 2008-03-12 | 413 | 417 | 410 | 416 | 807,000 | 416 |
| 2008-03-11 | 399 | 401 | 394 | 399 | 1,017,500 | 399 |
| 2008-03-10 | 419 | 419 | 402 | 402 | 930,500 | 402 |
| 2008-03-07 | 427 | 427 | 414 | 414 | 775,500 | 414 |
| 2008-03-06 | 432 | 432 | 425 | 427 | 632,000 | 427 |
| 2008-03-05 | 431 | 435 | 431 | 431 | 576,000 | 431 |
| 2008-03-04 | 446 | 446 | 434 | 435 | 828,000 | 435 |
| 2008-03-03 | 459 | 461 | 444 | 444 | 994,000 | 444 |
| 2008-02-29 | 460 | 465 | 457 | 464 | 621,000 | 464 |
| 2008-02-28 | 465 | 466 | 458 | 465 | 682,000 | 465 |
| 2008-02-27 | 464 | 466 | 459 | 462 | 480,000 | 462 |
| 2008-02-26 | 468 | 471 | 454 | 455 | 437,500 | 455 |
| 2008-02-25 | 450 | 466 | 449 | 466 | 1,029,000 | 466 |
| 2008-02-22 | 452 | 453 | 443 | 446 | 930,000 | 446 |
| 2008-02-21 | 454 | 458 | 448 | 454 | 1,068,000 | 454 |
| 2008-02-20 | 455 | 456 | 446 | 446 | 811,000 | 446 |
| 2008-02-19 | 469 | 469 | 449 | 456 | 965,500 | 456 |
| 2008-02-18 | 449 | 467 | 449 | 462 | 899,500 | 462 |
| 2008-02-15 | 440 | 450 | 435 | 448 | 753,000 | 448 |
| 2008-02-14 | 452 | 453 | 438 | 442 | 1,051,500 | 442 |
| 2008-02-13 | 452 | 456 | 440 | 441 | 1,178,500 | 441 |
| 2008-02-12 | 451 | 456 | 448 | 451 | 1,605,000 | 451 |
| 2008-02-08 | 430 | 454 | 429 | 451 | 3,152,500 | 451 |
| 2008-02-07 | 417 | 425 | 412 | 423 | 1,397,500 | 423 |
| 2008-02-06 | 416 | 421 | 411 | 417 | 1,381,500 | 417 |
| 2008-02-05 | 432 | 435 | 423 | 423 | 1,454,500 | 423 |
| 2008-02-04 | 440 | 443 | 436 | 437 | 1,717,500 | 437 |
| 2008-02-01 | 451 | 452 | 440 | 440 | 1,615,000 | 440 |
| 2008-01-31 | 448 | 457 | 446 | 453 | 1,662,000 | 453 |
| 2008-01-30 | 462 | 463 | 446 | 447 | 2,130,000 | 447 |
| 2008-01-29 | 462 | 474 | 456 | 471 | 800,000 | 471 |
| 2008-01-28 | 469 | 469 | 447 | 447 | 1,357,000 | 447 |
| 2008-01-25 | 448 | 472 | 445 | 468 | 982,500 | 468 |
| 2008-01-24 | 458 | 458 | 442 | 443 | 1,587,000 | 443 |
| 2008-01-23 | 458 | 467 | 447 | 450 | 1,371,500 | 450 |
| 2008-01-22 | 466 | 467 | 441 | 441 | 1,157,000 | 441 |
| 2008-01-21 | 478 | 485 | 470 | 471 | 1,005,000 | 471 |
| 2008-01-18 | 493 | 495 | 481 | 493 | 929,500 | 493 |
| 2008-01-17 | 496 | 506 | 493 | 504 | 937,500 | 504 |
| 2008-01-16 | 515 | 528 | 509 | 514 | 1,234,000 | 514 |
| 2008-01-15 | 504 | 519 | 504 | 514 | 981,000 | 514 |
| 2008-01-11 | 514 | 521 | 510 | 510 | 1,397,500 | 510 |
| 2008-01-10 | 521 | 527 | 514 | 518 | 663,000 | 518 |
| 2008-01-09 | 515 | 535 | 510 | 531 | 1,110,000 | 531 |
| 2008-01-08 | 519 | 532 | 513 | 522 | 876,000 | 522 |
| 2008-01-07 | 536 | 541 | 518 | 522 | 997,500 | 522 |
| 2008-01-04 | 530 | 534 | 522 | 534 | 569,500 | 534 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
