3865 北越コーポレーション(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 523 | 526 | 515 | 517 | 645,000 | 517 |
2011-12-29 | 518 | 518 | 510 | 517 | 350,500 | 517 |
2011-12-28 | 518 | 522 | 513 | 518 | 601,000 | 518 |
2011-12-27 | 516 | 522 | 515 | 517 | 315,500 | 517 |
2011-12-26 | 525 | 525 | 518 | 520 | 390,000 | 520 |
2011-12-22 | 518 | 521 | 515 | 515 | 602,000 | 515 |
2011-12-21 | 509 | 517 | 506 | 516 | 694,000 | 516 |
2011-12-20 | 502 | 508 | 497 | 504 | 531,000 | 504 |
2011-12-19 | 510 | 514 | 507 | 512 | 535,500 | 512 |
2011-12-16 | 505 | 516 | 503 | 511 | 917,500 | 511 |
2011-12-15 | 504 | 509 | 499 | 507 | 974,000 | 507 |
2011-12-14 | 510 | 517 | 501 | 506 | 871,000 | 506 |
2011-12-13 | 514 | 517 | 511 | 513 | 1,084,000 | 513 |
2011-12-12 | 518 | 520 | 513 | 518 | 687,500 | 518 |
2011-12-09 | 509 | 515 | 507 | 509 | 4,235,000 | 509 |
2011-12-08 | 503 | 514 | 501 | 509 | 900,500 | 509 |
2011-12-07 | 494 | 504 | 493 | 502 | 809,000 | 502 |
2011-12-06 | 494 | 502 | 492 | 492 | 542,000 | 492 |
2011-12-05 | 495 | 499 | 492 | 497 | 421,000 | 497 |
2011-12-02 | 491 | 493 | 488 | 491 | 404,500 | 491 |
2011-12-01 | 491 | 498 | 485 | 488 | 650,000 | 488 |
2011-11-30 | 489 | 489 | 481 | 483 | 627,000 | 483 |
2011-11-29 | 480 | 486 | 476 | 482 | 642,000 | 482 |
2011-11-28 | 474 | 482 | 467 | 475 | 701,000 | 475 |
2011-11-25 | 480 | 482 | 469 | 473 | 858,500 | 473 |
2011-11-24 | 489 | 489 | 479 | 479 | 460,000 | 479 |
2011-11-22 | 493 | 501 | 492 | 496 | 465,000 | 496 |
2011-11-21 | 491 | 503 | 490 | 498 | 477,500 | 498 |
2011-11-18 | 495 | 502 | 493 | 494 | 728,000 | 494 |
2011-11-17 | 502 | 504 | 493 | 503 | 749,000 | 503 |
2011-11-16 | 508 | 509 | 497 | 503 | 568,500 | 503 |
2011-11-15 | 503 | 519 | 503 | 512 | 717,500 | 512 |
2011-11-14 | 507 | 524 | 497 | 506 | 1,355,500 | 506 |
2011-11-11 | 518 | 520 | 504 | 506 | 1,004,500 | 506 |
2011-11-10 | 518 | 528 | 514 | 514 | 975,500 | 514 |
2011-11-09 | 526 | 534 | 523 | 528 | 615,500 | 528 |
2011-11-08 | 520 | 530 | 519 | 524 | 554,500 | 524 |
2011-11-07 | 524 | 524 | 516 | 517 | 446,000 | 517 |
2011-11-04 | 527 | 534 | 523 | 523 | 816,000 | 523 |
2011-11-02 | 517 | 528 | 515 | 517 | 833,000 | 517 |
2011-11-01 | 521 | 536 | 519 | 531 | 635,500 | 531 |
2011-10-31 | 539 | 545 | 484 | 520 | 1,704,500 | 520 |
2011-10-28 | 544 | 544 | 532 | 539 | 941,500 | 539 |
2011-10-27 | 530 | 538 | 527 | 538 | 556,500 | 538 |
2011-10-26 | 526 | 531 | 521 | 529 | 578,000 | 529 |
2011-10-25 | 539 | 539 | 524 | 525 | 655,000 | 525 |
2011-10-24 | 525 | 537 | 525 | 534 | 1,013,000 | 534 |
2011-10-21 | 525 | 531 | 519 | 521 | 555,500 | 521 |
2011-10-20 | 520 | 526 | 516 | 523 | 772,000 | 523 |
2011-10-19 | 521 | 527 | 516 | 527 | 663,500 | 527 |
2011-10-18 | 518 | 530 | 513 | 514 | 547,500 | 514 |
2011-10-17 | 521 | 525 | 519 | 519 | 504,500 | 519 |
2011-10-14 | 517 | 520 | 514 | 518 | 1,421,500 | 518 |
2011-10-13 | 523 | 525 | 516 | 521 | 1,182,500 | 521 |
2011-10-12 | 526 | 533 | 522 | 527 | 822,500 | 527 |
2011-10-11 | 535 | 541 | 528 | 535 | 1,125,000 | 535 |
2011-10-07 | 534 | 536 | 527 | 533 | 582,500 | 533 |
2011-10-06 | 534 | 546 | 524 | 530 | 658,500 | 530 |
2011-10-05 | 534 | 536 | 524 | 532 | 1,346,000 | 532 |
2011-10-04 | 553 | 553 | 526 | 537 | 1,755,500 | 537 |
2011-10-03 | 552 | 557 | 543 | 551 | 883,500 | 551 |
2011-09-30 | 564 | 567 | 551 | 559 | 1,454,000 | 559 |
2011-09-29 | 556 | 561 | 542 | 559 | 826,000 | 559 |
2011-09-28 | 555 | 565 | 548 | 561 | 903,000 | 561 |
2011-09-27 | 543 | 555 | 539 | 555 | 1,160,500 | 555 |
2011-09-26 | 536 | 546 | 531 | 533 | 1,103,000 | 533 |
2011-09-22 | 533 | 540 | 528 | 536 | 1,064,500 | 536 |
2011-09-21 | 531 | 537 | 528 | 535 | 566,000 | 535 |
2011-09-20 | 510 | 534 | 504 | 530 | 1,434,500 | 530 |
2011-09-16 | 540 | 541 | 517 | 521 | 1,119,000 | 521 |
2011-09-15 | 531 | 536 | 526 | 535 | 683,500 | 535 |
2011-09-14 | 525 | 532 | 519 | 521 | 538,500 | 521 |
2011-09-13 | 534 | 537 | 523 | 529 | 579,500 | 529 |
2011-09-12 | 540 | 541 | 529 | 529 | 677,500 | 529 |
2011-09-09 | 527 | 548 | 527 | 543 | 3,025,500 | 543 |
2011-09-08 | 535 | 535 | 525 | 527 | 1,152,000 | 527 |
2011-09-07 | 544 | 545 | 528 | 534 | 1,271,000 | 534 |
2011-09-06 | 543 | 553 | 539 | 541 | 938,500 | 541 |
2011-09-05 | 539 | 552 | 538 | 549 | 817,500 | 549 |
2011-09-02 | 541 | 551 | 532 | 543 | 973,000 | 543 |
2011-09-01 | 550 | 552 | 539 | 543 | 1,042,000 | 543 |
2011-08-31 | 550 | 553 | 545 | 547 | 714,000 | 547 |
2011-08-30 | 558 | 560 | 545 | 550 | 818,000 | 550 |
2011-08-29 | 545 | 551 | 541 | 548 | 872,000 | 548 |
2011-08-26 | 537 | 548 | 535 | 543 | 1,225,000 | 543 |
2011-08-25 | 552 | 555 | 532 | 532 | 1,787,500 | 532 |
2011-08-24 | 549 | 556 | 536 | 551 | 1,714,000 | 551 |
2011-08-23 | 528 | 549 | 528 | 546 | 2,052,500 | 546 |
2011-08-22 | 515 | 527 | 515 | 524 | 1,163,000 | 524 |
2011-08-19 | 522 | 524 | 514 | 516 | 975,000 | 516 |
2011-08-18 | 533 | 539 | 527 | 532 | 1,193,000 | 532 |
2011-08-17 | 517 | 531 | 516 | 529 | 929,500 | 529 |
2011-08-16 | 522 | 525 | 515 | 522 | 998,000 | 522 |
2011-08-15 | 517 | 523 | 509 | 522 | 1,246,500 | 522 |
2011-08-12 | 512 | 518 | 507 | 515 | 2,053,500 | 515 |
2011-08-11 | 481 | 516 | 476 | 511 | 1,668,000 | 511 |
2011-08-10 | 479 | 489 | 472 | 480 | 1,397,000 | 480 |
2011-08-09 | 465 | 479 | 456 | 471 | 1,862,500 | 471 |
2011-08-08 | 495 | 495 | 477 | 483 | 1,454,500 | 483 |
2011-08-05 | 475 | 501 | 471 | 497 | 2,764,500 | 497 |
2011-08-04 | 480 | 497 | 480 | 489 | 953,000 | 489 |
2011-08-03 | 478 | 480 | 469 | 479 | 1,094,500 | 479 |
2011-08-02 | 492 | 493 | 485 | 486 | 832,000 | 486 |
2011-08-01 | 483 | 500 | 483 | 498 | 932,000 | 498 |
2011-07-29 | 481 | 490 | 481 | 483 | 587,000 | 483 |
2011-07-28 | 488 | 491 | 480 | 484 | 730,000 | 484 |
2011-07-27 | 492 | 498 | 490 | 493 | 1,279,000 | 493 |
2011-07-26 | 500 | 504 | 488 | 491 | 1,598,500 | 491 |
2011-07-25 | 499 | 499 | 490 | 492 | 1,215,500 | 492 |
2011-07-22 | 506 | 507 | 495 | 498 | 1,669,500 | 498 |
2011-07-21 | 516 | 516 | 500 | 505 | 1,501,500 | 505 |
2011-07-20 | 520 | 522 | 513 | 515 | 337,000 | 515 |
2011-07-19 | 518 | 521 | 510 | 514 | 601,000 | 514 |
2011-07-15 | 511 | 521 | 511 | 519 | 1,114,000 | 519 |
2011-07-14 | 515 | 516 | 508 | 512 | 488,500 | 512 |
2011-07-13 | 511 | 518 | 511 | 516 | 585,000 | 516 |
2011-07-12 | 511 | 519 | 509 | 515 | 762,000 | 515 |
2011-07-11 | 515 | 521 | 511 | 517 | 546,000 | 517 |
2011-07-08 | 525 | 528 | 517 | 521 | 1,242,500 | 521 |
2011-07-07 | 511 | 517 | 508 | 515 | 993,500 | 515 |
2011-07-06 | 495 | 518 | 494 | 518 | 2,049,000 | 518 |
2011-07-05 | 495 | 499 | 493 | 494 | 319,000 | 494 |
2011-07-04 | 493 | 498 | 492 | 494 | 450,000 | 494 |
2011-07-01 | 489 | 490 | 486 | 490 | 374,500 | 490 |
2011-06-30 | 486 | 492 | 485 | 491 | 686,000 | 491 |
2011-06-29 | 491 | 491 | 478 | 485 | 1,350,000 | 485 |
2011-06-28 | 491 | 493 | 484 | 490 | 806,000 | 490 |
2011-06-27 | 485 | 489 | 481 | 484 | 582,500 | 484 |
2011-06-24 | 490 | 490 | 483 | 489 | 575,500 | 489 |
2011-06-23 | 480 | 490 | 479 | 487 | 500,500 | 487 |
2011-06-22 | 481 | 489 | 480 | 487 | 943,500 | 487 |
2011-06-21 | 466 | 482 | 461 | 479 | 1,217,000 | 479 |
2011-06-20 | 471 | 475 | 465 | 465 | 991,000 | 465 |
2011-06-17 | 475 | 476 | 463 | 463 | 944,000 | 463 |
2011-06-16 | 470 | 479 | 467 | 476 | 866,500 | 476 |
2011-06-15 | 473 | 473 | 468 | 470 | 323,500 | 470 |
2011-06-14 | 466 | 477 | 462 | 473 | 500,000 | 473 |
2011-06-13 | 463 | 468 | 461 | 466 | 454,500 | 466 |
2011-06-10 | 471 | 476 | 467 | 471 | 2,804,000 | 471 |
2011-06-09 | 451 | 464 | 448 | 464 | 949,000 | 464 |
2011-06-08 | 443 | 454 | 443 | 452 | 536,500 | 452 |
2011-06-07 | 447 | 448 | 441 | 446 | 788,000 | 446 |
2011-06-06 | 452 | 454 | 446 | 446 | 607,500 | 446 |
2011-06-03 | 460 | 460 | 447 | 450 | 1,486,000 | 450 |
2011-06-02 | 476 | 480 | 462 | 462 | 1,858,000 | 462 |
2011-06-01 | 483 | 484 | 479 | 483 | 946,500 | 483 |
2011-05-31 | 474 | 486 | 474 | 481 | 852,000 | 481 |
2011-05-30 | 476 | 477 | 472 | 473 | 441,500 | 473 |
2011-05-27 | 475 | 481 | 472 | 477 | 567,500 | 477 |
2011-05-26 | 479 | 482 | 477 | 481 | 958,500 | 481 |
2011-05-25 | 475 | 477 | 469 | 476 | 1,229,000 | 476 |
2011-05-24 | 473 | 480 | 470 | 478 | 1,127,000 | 478 |
2011-05-23 | 467 | 472 | 464 | 467 | 598,000 | 467 |
2011-05-20 | 472 | 475 | 469 | 469 | 686,500 | 469 |
2011-05-19 | 474 | 475 | 469 | 473 | 1,048,500 | 473 |
2011-05-18 | 469 | 476 | 469 | 474 | 781,000 | 474 |
2011-05-17 | 461 | 469 | 461 | 468 | 739,000 | 468 |
2011-05-16 | 465 | 469 | 459 | 468 | 994,500 | 468 |
2011-05-13 | 466 | 466 | 453 | 464 | 1,603,000 | 464 |
2011-05-12 | 461 | 478 | 459 | 466 | 835,500 | 466 |
2011-05-11 | 470 | 470 | 462 | 468 | 531,500 | 468 |
2011-05-10 | 467 | 467 | 457 | 464 | 654,500 | 464 |
2011-05-09 | 465 | 468 | 457 | 465 | 501,000 | 465 |
2011-05-06 | 452 | 470 | 452 | 467 | 1,450,500 | 467 |
2011-05-02 | 456 | 465 | 454 | 464 | 559,500 | 464 |
2011-04-28 | 457 | 459 | 447 | 452 | 998,500 | 452 |
2011-04-27 | 452 | 460 | 450 | 453 | 544,000 | 453 |
2011-04-26 | 456 | 456 | 444 | 448 | 643,500 | 448 |
2011-04-25 | 462 | 465 | 457 | 457 | 353,000 | 457 |
2011-04-22 | 472 | 472 | 459 | 459 | 785,000 | 459 |
2011-04-21 | 466 | 467 | 463 | 464 | 590,000 | 464 |
2011-04-20 | 467 | 471 | 464 | 467 | 610,500 | 467 |
2011-04-19 | 459 | 462 | 457 | 460 | 454,000 | 460 |
2011-04-18 | 462 | 471 | 462 | 467 | 436,500 | 467 |
2011-04-15 | 461 | 466 | 459 | 463 | 587,500 | 463 |
2011-04-14 | 457 | 466 | 454 | 463 | 844,000 | 463 |
2011-04-13 | 450 | 455 | 445 | 453 | 583,500 | 453 |
2011-04-12 | 453 | 455 | 445 | 447 | 888,500 | 447 |
2011-04-11 | 456 | 459 | 453 | 457 | 390,000 | 457 |
2011-04-08 | 449 | 464 | 434 | 456 | 1,800,000 | 456 |
2011-04-07 | 458 | 462 | 446 | 447 | 716,500 | 447 |
2011-04-06 | 445 | 453 | 439 | 450 | 1,187,000 | 450 |
2011-04-05 | 448 | 448 | 439 | 441 | 802,500 | 441 |
2011-04-04 | 446 | 452 | 438 | 442 | 740,500 | 442 |
2011-04-01 | 444 | 460 | 437 | 445 | 1,639,000 | 445 |
2011-03-31 | 448 | 455 | 436 | 447 | 997,500 | 447 |
2011-03-30 | 419 | 443 | 415 | 440 | 1,169,500 | 440 |
2011-03-29 | 414 | 425 | 410 | 420 | 1,169,000 | 420 |
2011-03-28 | 428 | 428 | 419 | 422 | 733,000 | 422 |
2011-03-25 | 422 | 432 | 420 | 432 | 1,027,000 | 432 |
2011-03-24 | 408 | 420 | 408 | 417 | 835,000 | 417 |
2011-03-23 | 414 | 421 | 399 | 412 | 2,186,000 | 412 |
2011-03-22 | 386 | 416 | 379 | 413 | 2,638,000 | 413 |
2011-03-18 | 355 | 385 | 355 | 378 | 2,215,500 | 378 |
2011-03-17 | 350 | 359 | 339 | 353 | 2,308,000 | 353 |
2011-03-16 | 376 | 378 | 338 | 350 | 2,423,500 | 350 |
2011-03-15 | 432 | 433 | 368 | 368 | 1,690,500 | 368 |
2011-03-14 | 458 | 479 | 445 | 448 | 986,500 | 448 |
2011-03-11 | 461 | 468 | 458 | 458 | 3,277,500 | 458 |
2011-03-10 | 471 | 474 | 467 | 468 | 368,000 | 468 |
2011-03-09 | 476 | 480 | 475 | 475 | 355,500 | 475 |
2011-03-08 | 475 | 477 | 471 | 474 | 300,500 | 474 |
2011-03-07 | 481 | 483 | 471 | 472 | 659,000 | 472 |
2011-03-04 | 482 | 489 | 481 | 483 | 954,000 | 483 |
2011-03-03 | 468 | 478 | 466 | 477 | 714,000 | 477 |
2011-03-02 | 472 | 475 | 467 | 468 | 709,000 | 468 |
2011-03-01 | 475 | 476 | 470 | 472 | 535,000 | 472 |
2011-02-28 | 474 | 475 | 466 | 473 | 649,000 | 473 |
2011-02-25 | 472 | 474 | 466 | 471 | 723,000 | 471 |
2011-02-24 | 472 | 475 | 466 | 467 | 694,500 | 467 |
2011-02-23 | 476 | 485 | 473 | 474 | 631,000 | 474 |
2011-02-22 | 478 | 480 | 471 | 477 | 641,500 | 477 |
2011-02-21 | 476 | 490 | 476 | 486 | 550,000 | 486 |
2011-02-18 | 484 | 485 | 478 | 481 | 842,000 | 481 |
2011-02-17 | 486 | 488 | 481 | 484 | 515,500 | 484 |
2011-02-16 | 484 | 490 | 484 | 489 | 539,500 | 489 |
2011-02-15 | 486 | 489 | 485 | 485 | 438,500 | 485 |
2011-02-14 | 481 | 492 | 481 | 491 | 417,000 | 491 |
2011-02-10 | 478 | 484 | 475 | 481 | 623,500 | 481 |
2011-02-09 | 490 | 490 | 479 | 482 | 467,500 | 482 |
2011-02-08 | 492 | 493 | 485 | 489 | 511,000 | 489 |
2011-02-07 | 493 | 495 | 488 | 490 | 829,500 | 490 |
2011-02-04 | 479 | 491 | 477 | 489 | 575,000 | 489 |
2011-02-03 | 467 | 475 | 465 | 473 | 497,000 | 473 |
2011-02-02 | 464 | 473 | 464 | 473 | 518,000 | 473 |
2011-02-01 | 462 | 462 | 455 | 460 | 526,000 | 460 |
2011-01-31 | 455 | 461 | 453 | 458 | 415,000 | 458 |
2011-01-28 | 466 | 470 | 459 | 462 | 590,000 | 462 |
2011-01-27 | 477 | 477 | 468 | 469 | 427,000 | 469 |
2011-01-26 | 474 | 477 | 470 | 474 | 303,500 | 474 |
2011-01-25 | 469 | 477 | 464 | 477 | 465,000 | 477 |
2011-01-24 | 471 | 471 | 464 | 470 | 291,000 | 470 |
2011-01-21 | 471 | 472 | 466 | 469 | 578,500 | 469 |
2011-01-20 | 464 | 472 | 464 | 472 | 389,500 | 472 |
2011-01-19 | 469 | 472 | 467 | 468 | 219,000 | 468 |
2011-01-18 | 468 | 475 | 468 | 469 | 443,000 | 469 |
2011-01-17 | 476 | 476 | 467 | 471 | 430,000 | 471 |
2011-01-14 | 478 | 482 | 476 | 476 | 1,366,000 | 476 |
2011-01-13 | 476 | 486 | 476 | 486 | 554,000 | 486 |
2011-01-12 | 477 | 480 | 474 | 475 | 376,500 | 475 |
2011-01-11 | 477 | 480 | 475 | 478 | 784,500 | 478 |
2011-01-07 | 481 | 484 | 479 | 480 | 664,500 | 480 |
2011-01-06 | 483 | 483 | 475 | 479 | 862,500 | 479 |
2011-01-05 | 474 | 476 | 470 | 475 | 542,500 | 475 |
2011-01-04 | 468 | 472 | 464 | 470 | 464,500 | 470 |
分割・併合履歴 : [1987-10-28]1株→1.08株