3865 北越コーポレーション(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 465 | 467 | 457 | 463 | 552,500 | 463 |
| 2009-12-29 | 466 | 471 | 462 | 464 | 940,500 | 464 |
| 2009-12-28 | 454 | 466 | 454 | 466 | 595,000 | 466 |
| 2009-12-25 | 455 | 461 | 454 | 458 | 540,000 | 458 |
| 2009-12-24 | 446 | 453 | 441 | 450 | 992,000 | 450 |
| 2009-12-22 | 440 | 446 | 438 | 446 | 508,000 | 446 |
| 2009-12-21 | 439 | 443 | 437 | 441 | 728,500 | 441 |
| 2009-12-18 | 443 | 447 | 435 | 438 | 740,000 | 438 |
| 2009-12-17 | 438 | 444 | 431 | 438 | 442,000 | 438 |
| 2009-12-16 | 441 | 447 | 437 | 443 | 517,500 | 443 |
| 2009-12-15 | 434 | 444 | 430 | 440 | 484,500 | 440 |
| 2009-12-14 | 443 | 447 | 438 | 443 | 359,500 | 443 |
| 2009-12-11 | 442 | 451 | 433 | 448 | 2,857,000 | 448 |
| 2009-12-10 | 446 | 449 | 439 | 442 | 531,500 | 442 |
| 2009-12-09 | 447 | 453 | 443 | 450 | 397,500 | 450 |
| 2009-12-08 | 464 | 465 | 450 | 456 | 612,000 | 456 |
| 2009-12-07 | 458 | 465 | 458 | 459 | 604,000 | 459 |
| 2009-12-04 | 462 | 463 | 452 | 456 | 442,000 | 456 |
| 2009-12-03 | 447 | 465 | 447 | 464 | 636,000 | 464 |
| 2009-12-02 | 445 | 450 | 441 | 446 | 539,000 | 446 |
| 2009-12-01 | 440 | 451 | 423 | 450 | 1,105,500 | 450 |
| 2009-11-30 | 430 | 436 | 420 | 435 | 909,500 | 435 |
| 2009-11-27 | 429 | 437 | 425 | 427 | 729,500 | 427 |
| 2009-11-26 | 434 | 441 | 426 | 436 | 731,500 | 436 |
| 2009-11-25 | 437 | 437 | 426 | 433 | 468,000 | 433 |
| 2009-11-24 | 442 | 442 | 423 | 437 | 484,500 | 437 |
| 2009-11-20 | 443 | 446 | 436 | 443 | 414,500 | 443 |
| 2009-11-19 | 448 | 453 | 443 | 448 | 616,500 | 448 |
| 2009-11-18 | 445 | 449 | 442 | 443 | 554,000 | 443 |
| 2009-11-17 | 441 | 446 | 436 | 440 | 417,000 | 440 |
| 2009-11-16 | 442 | 444 | 437 | 442 | 441,500 | 442 |
| 2009-11-13 | 440 | 456 | 440 | 447 | 997,500 | 447 |
| 2009-11-12 | 458 | 458 | 441 | 445 | 613,000 | 445 |
| 2009-11-11 | 459 | 462 | 451 | 454 | 454,500 | 454 |
| 2009-11-10 | 455 | 462 | 449 | 454 | 549,500 | 454 |
| 2009-11-09 | 455 | 465 | 448 | 455 | 563,000 | 455 |
| 2009-11-06 | 453 | 455 | 446 | 453 | 549,500 | 453 |
| 2009-11-05 | 460 | 460 | 445 | 448 | 857,000 | 448 |
| 2009-11-04 | 463 | 467 | 459 | 465 | 850,000 | 465 |
| 2009-11-02 | 459 | 470 | 454 | 463 | 884,500 | 463 |
| 2009-10-30 | 483 | 491 | 474 | 474 | 819,500 | 474 |
| 2009-10-29 | 500 | 500 | 475 | 478 | 1,413,500 | 478 |
| 2009-10-28 | 502 | 508 | 491 | 500 | 753,000 | 500 |
| 2009-10-27 | 502 | 507 | 496 | 500 | 1,064,500 | 500 |
| 2009-10-26 | 496 | 502 | 490 | 493 | 443,500 | 493 |
| 2009-10-23 | 494 | 513 | 493 | 497 | 788,000 | 497 |
| 2009-10-22 | 491 | 495 | 484 | 490 | 497,000 | 490 |
| 2009-10-21 | 496 | 500 | 489 | 495 | 436,500 | 495 |
| 2009-10-20 | 498 | 505 | 492 | 497 | 560,500 | 497 |
| 2009-10-19 | 494 | 501 | 493 | 498 | 661,000 | 498 |
| 2009-10-16 | 490 | 495 | 486 | 493 | 626,000 | 493 |
| 2009-10-15 | 478 | 491 | 474 | 487 | 741,000 | 487 |
| 2009-10-14 | 469 | 478 | 468 | 473 | 722,500 | 473 |
| 2009-10-13 | 468 | 475 | 464 | 471 | 570,500 | 471 |
| 2009-10-09 | 477 | 482 | 473 | 473 | 1,382,000 | 473 |
| 2009-10-08 | 470 | 484 | 470 | 474 | 1,271,000 | 474 |
| 2009-10-07 | 460 | 464 | 459 | 460 | 1,207,000 | 460 |
| 2009-10-06 | 461 | 462 | 453 | 457 | 638,000 | 457 |
| 2009-10-05 | 470 | 470 | 460 | 465 | 627,000 | 465 |
| 2009-10-02 | 474 | 479 | 470 | 476 | 1,216,500 | 476 |
| 2009-10-01 | 479 | 479 | 465 | 473 | 927,500 | 473 |
| 2009-09-30 | 468 | 475 | 467 | 474 | 671,500 | 474 |
| 2009-09-29 | 476 | 476 | 468 | 473 | 575,500 | 473 |
| 2009-09-28 | 467 | 476 | 464 | 470 | 740,500 | 470 |
| 2009-09-25 | 486 | 490 | 469 | 469 | 592,500 | 469 |
| 2009-09-24 | 475 | 491 | 472 | 487 | 879,000 | 487 |
| 2009-09-18 | 492 | 492 | 476 | 479 | 597,000 | 479 |
| 2009-09-17 | 489 | 493 | 481 | 491 | 693,500 | 491 |
| 2009-09-16 | 495 | 502 | 481 | 485 | 687,000 | 485 |
| 2009-09-15 | 496 | 499 | 493 | 494 | 540,000 | 494 |
| 2009-09-14 | 502 | 505 | 492 | 495 | 462,000 | 495 |
| 2009-09-11 | 510 | 510 | 496 | 501 | 3,307,000 | 501 |
| 2009-09-10 | 491 | 500 | 489 | 500 | 387,500 | 500 |
| 2009-09-09 | 493 | 503 | 488 | 490 | 933,000 | 490 |
| 2009-09-08 | 493 | 501 | 487 | 493 | 1,418,000 | 493 |
| 2009-09-07 | 490 | 494 | 473 | 473 | 1,497,500 | 473 |
| 2009-09-04 | 489 | 490 | 481 | 487 | 543,000 | 487 |
| 2009-09-03 | 488 | 493 | 486 | 488 | 833,500 | 488 |
| 2009-09-02 | 495 | 497 | 485 | 487 | 831,000 | 487 |
| 2009-09-01 | 499 | 509 | 499 | 505 | 586,000 | 505 |
| 2009-08-31 | 501 | 513 | 496 | 505 | 639,000 | 505 |
| 2009-08-28 | 495 | 502 | 490 | 501 | 696,000 | 501 |
| 2009-08-27 | 490 | 499 | 487 | 493 | 764,000 | 493 |
| 2009-08-26 | 474 | 498 | 470 | 495 | 1,128,000 | 495 |
| 2009-08-25 | 468 | 471 | 466 | 469 | 571,500 | 469 |
| 2009-08-24 | 469 | 474 | 463 | 467 | 622,500 | 467 |
| 2009-08-21 | 473 | 473 | 448 | 456 | 1,169,000 | 456 |
| 2009-08-20 | 463 | 473 | 458 | 470 | 553,500 | 470 |
| 2009-08-19 | 459 | 463 | 458 | 462 | 420,000 | 462 |
| 2009-08-18 | 463 | 468 | 459 | 464 | 542,000 | 464 |
| 2009-08-17 | 470 | 471 | 461 | 461 | 797,500 | 461 |
| 2009-08-14 | 478 | 479 | 470 | 475 | 1,141,000 | 475 |
| 2009-08-13 | 475 | 480 | 474 | 474 | 409,000 | 474 |
| 2009-08-12 | 482 | 483 | 470 | 470 | 908,500 | 470 |
| 2009-08-11 | 481 | 490 | 478 | 488 | 753,000 | 488 |
| 2009-08-10 | 485 | 493 | 480 | 486 | 637,000 | 486 |
| 2009-08-07 | 483 | 489 | 479 | 484 | 705,000 | 484 |
| 2009-08-06 | 475 | 483 | 470 | 481 | 517,500 | 481 |
| 2009-08-05 | 477 | 484 | 474 | 476 | 709,500 | 476 |
| 2009-08-04 | 471 | 475 | 465 | 473 | 770,000 | 473 |
| 2009-08-03 | 472 | 475 | 461 | 468 | 459,500 | 468 |
| 2009-07-31 | 485 | 486 | 468 | 476 | 610,000 | 476 |
| 2009-07-30 | 480 | 487 | 475 | 480 | 553,500 | 480 |
| 2009-07-29 | 479 | 480 | 471 | 472 | 424,000 | 472 |
| 2009-07-28 | 478 | 480 | 475 | 480 | 620,500 | 480 |
| 2009-07-27 | 467 | 475 | 465 | 473 | 400,500 | 473 |
| 2009-07-24 | 469 | 469 | 462 | 466 | 437,500 | 466 |
| 2009-07-23 | 455 | 466 | 452 | 464 | 414,000 | 464 |
| 2009-07-22 | 454 | 459 | 450 | 456 | 567,000 | 456 |
| 2009-07-21 | 450 | 459 | 447 | 457 | 503,000 | 457 |
| 2009-07-17 | 446 | 449 | 442 | 447 | 282,000 | 447 |
| 2009-07-16 | 448 | 450 | 442 | 447 | 338,500 | 447 |
| 2009-07-15 | 446 | 448 | 440 | 444 | 416,000 | 444 |
| 2009-07-14 | 440 | 442 | 431 | 442 | 582,500 | 442 |
| 2009-07-13 | 444 | 447 | 431 | 432 | 583,500 | 432 |
| 2009-07-10 | 445 | 445 | 434 | 443 | 1,183,000 | 443 |
| 2009-07-09 | 438 | 443 | 433 | 440 | 575,500 | 440 |
| 2009-07-08 | 442 | 448 | 439 | 441 | 665,500 | 441 |
| 2009-07-07 | 449 | 451 | 435 | 442 | 859,500 | 442 |
| 2009-07-06 | 445 | 449 | 441 | 447 | 694,000 | 447 |
| 2009-07-03 | 460 | 463 | 447 | 450 | 858,000 | 450 |
| 2009-07-02 | 482 | 482 | 464 | 465 | 531,500 | 465 |
| 2009-07-01 | 472 | 481 | 471 | 477 | 419,500 | 477 |
| 2009-06-30 | 479 | 481 | 474 | 477 | 386,500 | 477 |
| 2009-06-29 | 475 | 488 | 472 | 474 | 278,500 | 474 |
| 2009-06-26 | 466 | 472 | 461 | 470 | 368,000 | 470 |
| 2009-06-25 | 460 | 468 | 456 | 464 | 522,000 | 464 |
| 2009-06-24 | 461 | 464 | 454 | 460 | 715,500 | 460 |
| 2009-06-23 | 466 | 470 | 448 | 458 | 1,034,500 | 458 |
| 2009-06-22 | 461 | 476 | 461 | 471 | 473,500 | 471 |
| 2009-06-19 | 468 | 471 | 453 | 464 | 718,500 | 464 |
| 2009-06-18 | 464 | 470 | 462 | 469 | 475,000 | 469 |
| 2009-06-17 | 466 | 472 | 460 | 469 | 643,500 | 469 |
| 2009-06-16 | 467 | 474 | 457 | 460 | 681,000 | 460 |
| 2009-06-15 | 473 | 475 | 467 | 468 | 760,500 | 468 |
| 2009-06-12 | 463 | 475 | 458 | 468 | 3,779,000 | 468 |
| 2009-06-11 | 455 | 467 | 451 | 453 | 592,000 | 453 |
| 2009-06-10 | 451 | 460 | 443 | 460 | 811,000 | 460 |
| 2009-06-09 | 432 | 454 | 431 | 451 | 1,173,500 | 451 |
| 2009-06-08 | 439 | 441 | 434 | 435 | 480,500 | 435 |
| 2009-06-05 | 442 | 444 | 435 | 437 | 468,000 | 437 |
| 2009-06-04 | 437 | 442 | 431 | 437 | 485,000 | 437 |
| 2009-06-03 | 440 | 441 | 433 | 437 | 419,000 | 437 |
| 2009-06-02 | 446 | 447 | 437 | 441 | 851,000 | 441 |
| 2009-06-01 | 433 | 444 | 428 | 444 | 706,500 | 444 |
| 2009-05-29 | 430 | 432 | 421 | 428 | 689,000 | 428 |
| 2009-05-28 | 435 | 436 | 427 | 431 | 501,000 | 431 |
| 2009-05-27 | 443 | 444 | 437 | 440 | 435,000 | 440 |
| 2009-05-26 | 438 | 441 | 432 | 441 | 684,500 | 441 |
| 2009-05-25 | 440 | 448 | 435 | 442 | 546,500 | 442 |
| 2009-05-22 | 434 | 443 | 434 | 439 | 538,500 | 439 |
| 2009-05-21 | 435 | 440 | 432 | 439 | 430,000 | 439 |
| 2009-05-20 | 447 | 447 | 437 | 438 | 475,000 | 438 |
| 2009-05-19 | 423 | 445 | 422 | 442 | 1,019,500 | 442 |
| 2009-05-18 | 435 | 440 | 420 | 422 | 912,500 | 422 |
| 2009-05-15 | 445 | 445 | 432 | 434 | 1,145,500 | 434 |
| 2009-05-14 | 446 | 461 | 440 | 444 | 1,174,000 | 444 |
| 2009-05-13 | 441 | 458 | 437 | 451 | 1,318,500 | 451 |
| 2009-05-12 | 447 | 451 | 436 | 449 | 749,500 | 449 |
| 2009-05-11 | 445 | 450 | 440 | 446 | 719,000 | 446 |
| 2009-05-08 | 450 | 450 | 431 | 449 | 1,230,500 | 449 |
| 2009-05-07 | 455 | 460 | 446 | 448 | 1,157,500 | 448 |
| 2009-05-01 | 437 | 447 | 437 | 442 | 910,500 | 442 |
| 2009-04-30 | 438 | 441 | 429 | 432 | 664,000 | 432 |
| 2009-04-28 | 433 | 441 | 426 | 426 | 672,500 | 426 |
| 2009-04-27 | 441 | 447 | 428 | 438 | 747,000 | 438 |
| 2009-04-24 | 428 | 440 | 426 | 435 | 1,073,500 | 435 |
| 2009-04-23 | 417 | 419 | 406 | 418 | 646,500 | 418 |
| 2009-04-22 | 418 | 420 | 408 | 412 | 626,500 | 412 |
| 2009-04-21 | 424 | 425 | 406 | 413 | 715,000 | 413 |
| 2009-04-20 | 427 | 432 | 426 | 430 | 368,500 | 430 |
| 2009-04-17 | 434 | 438 | 427 | 432 | 542,000 | 432 |
| 2009-04-16 | 433 | 440 | 426 | 429 | 678,000 | 429 |
| 2009-04-15 | 420 | 433 | 415 | 428 | 853,500 | 428 |
| 2009-04-14 | 416 | 420 | 405 | 415 | 1,451,000 | 415 |
| 2009-04-13 | 431 | 434 | 425 | 426 | 375,000 | 426 |
| 2009-04-10 | 432 | 434 | 422 | 433 | 1,303,000 | 433 |
| 2009-04-09 | 415 | 427 | 412 | 427 | 781,000 | 427 |
| 2009-04-08 | 430 | 431 | 414 | 415 | 664,000 | 415 |
| 2009-04-07 | 427 | 438 | 422 | 432 | 1,056,500 | 432 |
| 2009-04-06 | 435 | 437 | 421 | 425 | 632,000 | 425 |
| 2009-04-03 | 422 | 427 | 413 | 425 | 982,500 | 425 |
| 2009-04-02 | 426 | 430 | 416 | 424 | 845,000 | 424 |
| 2009-04-01 | 405 | 426 | 397 | 426 | 1,280,500 | 426 |
| 2009-03-31 | 411 | 429 | 408 | 420 | 1,107,000 | 420 |
| 2009-03-30 | 448 | 448 | 416 | 416 | 1,182,000 | 416 |
| 2009-03-27 | 444 | 455 | 439 | 453 | 587,000 | 453 |
| 2009-03-26 | 426 | 442 | 415 | 440 | 790,000 | 440 |
| 2009-03-25 | 428 | 433 | 421 | 430 | 1,181,500 | 430 |
| 2009-03-24 | 421 | 435 | 418 | 427 | 1,384,500 | 427 |
| 2009-03-23 | 407 | 424 | 404 | 418 | 1,163,000 | 418 |
| 2009-03-19 | 396 | 418 | 394 | 407 | 905,000 | 407 |
| 2009-03-18 | 406 | 410 | 391 | 397 | 754,000 | 397 |
| 2009-03-17 | 389 | 407 | 385 | 401 | 831,000 | 401 |
| 2009-03-16 | 391 | 398 | 391 | 391 | 664,500 | 391 |
| 2009-03-13 | 387 | 392 | 375 | 380 | 3,468,000 | 380 |
| 2009-03-12 | 360 | 373 | 357 | 362 | 1,067,000 | 362 |
| 2009-03-11 | 351 | 375 | 346 | 368 | 1,795,000 | 368 |
| 2009-03-10 | 348 | 354 | 335 | 337 | 1,200,500 | 337 |
| 2009-03-09 | 358 | 365 | 349 | 350 | 876,000 | 350 |
| 2009-03-06 | 343 | 365 | 341 | 357 | 1,144,000 | 357 |
| 2009-03-05 | 350 | 368 | 347 | 357 | 866,500 | 357 |
| 2009-03-04 | 342 | 360 | 340 | 349 | 1,416,000 | 349 |
| 2009-03-03 | 343 | 351 | 336 | 344 | 925,500 | 344 |
| 2009-03-02 | 346 | 352 | 340 | 345 | 990,500 | 345 |
| 2009-02-27 | 348 | 371 | 348 | 361 | 972,000 | 361 |
| 2009-02-26 | 351 | 371 | 345 | 353 | 1,690,000 | 353 |
| 2009-02-25 | 383 | 392 | 344 | 350 | 2,267,500 | 350 |
| 2009-02-24 | 366 | 369 | 357 | 368 | 1,098,000 | 368 |
| 2009-02-23 | 370 | 380 | 367 | 373 | 1,052,000 | 373 |
| 2009-02-20 | 393 | 404 | 381 | 385 | 1,376,000 | 385 |
| 2009-02-19 | 413 | 413 | 397 | 403 | 820,000 | 403 |
| 2009-02-18 | 404 | 414 | 394 | 414 | 1,653,500 | 414 |
| 2009-02-17 | 423 | 427 | 415 | 419 | 660,000 | 419 |
| 2009-02-16 | 436 | 441 | 426 | 428 | 775,000 | 428 |
| 2009-02-13 | 430 | 446 | 425 | 431 | 1,103,500 | 431 |
| 2009-02-12 | 439 | 439 | 416 | 420 | 1,081,000 | 420 |
| 2009-02-10 | 450 | 459 | 445 | 446 | 1,071,000 | 446 |
| 2009-02-09 | 446 | 458 | 431 | 435 | 944,500 | 435 |
| 2009-02-06 | 427 | 451 | 422 | 441 | 1,590,000 | 441 |
| 2009-02-05 | 414 | 423 | 410 | 412 | 758,000 | 412 |
| 2009-02-04 | 425 | 428 | 410 | 423 | 760,000 | 423 |
| 2009-02-03 | 416 | 429 | 408 | 416 | 996,000 | 416 |
| 2009-02-02 | 443 | 443 | 414 | 415 | 1,308,000 | 415 |
| 2009-01-30 | 446 | 455 | 443 | 450 | 723,000 | 450 |
| 2009-01-29 | 458 | 461 | 439 | 451 | 1,264,500 | 451 |
| 2009-01-28 | 446 | 457 | 436 | 457 | 1,236,000 | 457 |
| 2009-01-27 | 446 | 462 | 432 | 451 | 1,803,000 | 451 |
| 2009-01-26 | 438 | 442 | 426 | 434 | 724,500 | 434 |
| 2009-01-23 | 439 | 443 | 430 | 433 | 1,283,500 | 433 |
| 2009-01-22 | 434 | 435 | 417 | 435 | 1,480,500 | 435 |
| 2009-01-21 | 424 | 435 | 420 | 429 | 1,692,000 | 429 |
| 2009-01-20 | 436 | 441 | 421 | 429 | 1,154,000 | 429 |
| 2009-01-19 | 445 | 449 | 437 | 446 | 1,155,500 | 446 |
| 2009-01-16 | 432 | 443 | 424 | 440 | 3,810,000 | 440 |
| 2009-01-15 | 436 | 445 | 420 | 427 | 3,716,500 | 427 |
| 2009-01-14 | 456 | 457 | 439 | 449 | 3,259,500 | 449 |
| 2009-01-13 | 457 | 472 | 444 | 466 | 3,295,500 | 466 |
| 2009-01-09 | 481 | 481 | 466 | 466 | 2,223,500 | 466 |
| 2009-01-08 | 477 | 498 | 461 | 466 | 1,575,000 | 466 |
| 2009-01-07 | 523 | 524 | 470 | 475 | 2,031,500 | 475 |
| 2009-01-06 | 550 | 558 | 517 | 521 | 937,500 | 521 |
| 2009-01-05 | 554 | 561 | 537 | 544 | 235,000 | 544 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
