3865 北越コーポレーション(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 505 | 508 | 497 | 499 | 711,500 | 499 |
2012-12-27 | 489 | 504 | 487 | 498 | 837,000 | 498 |
2012-12-26 | 483 | 488 | 478 | 487 | 701,000 | 487 |
2012-12-25 | 481 | 484 | 477 | 482 | 721,000 | 482 |
2012-12-21 | 479 | 481 | 461 | 471 | 972,000 | 471 |
2012-12-20 | 478 | 482 | 467 | 473 | 1,064,000 | 473 |
2012-12-19 | 465 | 482 | 462 | 482 | 929,500 | 482 |
2012-12-18 | 450 | 461 | 450 | 459 | 847,000 | 459 |
2012-12-17 | 459 | 463 | 446 | 447 | 884,000 | 447 |
2012-12-14 | 455 | 455 | 448 | 449 | 2,925,500 | 449 |
2012-12-13 | 441 | 454 | 439 | 454 | 802,000 | 454 |
2012-12-12 | 440 | 441 | 434 | 434 | 460,500 | 434 |
2012-12-11 | 434 | 436 | 431 | 435 | 363,500 | 435 |
2012-12-10 | 440 | 440 | 432 | 434 | 662,500 | 434 |
2012-12-07 | 434 | 437 | 430 | 432 | 574,000 | 432 |
2012-12-06 | 425 | 437 | 425 | 432 | 898,500 | 432 |
2012-12-05 | 433 | 436 | 426 | 428 | 845,000 | 428 |
2012-12-04 | 429 | 433 | 421 | 432 | 981,000 | 432 |
2012-12-03 | 449 | 455 | 445 | 445 | 1,031,000 | 445 |
2012-11-30 | 446 | 450 | 441 | 443 | 732,000 | 443 |
2012-11-29 | 433 | 442 | 433 | 442 | 708,000 | 442 |
2012-11-28 | 439 | 440 | 427 | 430 | 831,000 | 430 |
2012-11-27 | 435 | 444 | 435 | 441 | 861,000 | 441 |
2012-11-26 | 430 | 439 | 427 | 430 | 1,307,000 | 430 |
2012-11-22 | 430 | 433 | 423 | 426 | 819,500 | 426 |
2012-11-21 | 421 | 433 | 417 | 422 | 1,143,000 | 422 |
2012-11-20 | 423 | 428 | 420 | 422 | 892,500 | 422 |
2012-11-19 | 420 | 429 | 419 | 421 | 941,000 | 421 |
2012-11-16 | 408 | 417 | 405 | 416 | 1,296,000 | 416 |
2012-11-15 | 414 | 415 | 392 | 408 | 1,716,500 | 408 |
2012-11-14 | 440 | 441 | 429 | 433 | 1,056,500 | 433 |
2012-11-13 | 433 | 446 | 430 | 441 | 1,320,500 | 441 |
2012-11-12 | 415 | 423 | 409 | 420 | 615,000 | 420 |
2012-11-09 | 422 | 424 | 408 | 415 | 1,115,500 | 415 |
2012-11-08 | 439 | 439 | 426 | 430 | 742,500 | 430 |
2012-11-07 | 430 | 443 | 428 | 440 | 849,500 | 440 |
2012-11-06 | 426 | 428 | 423 | 425 | 407,000 | 425 |
2012-11-05 | 428 | 433 | 425 | 427 | 514,500 | 427 |
2012-11-02 | 419 | 429 | 418 | 429 | 826,000 | 429 |
2012-11-01 | 409 | 416 | 408 | 413 | 531,500 | 413 |
2012-10-31 | 409 | 417 | 408 | 409 | 644,000 | 409 |
2012-10-30 | 408 | 414 | 403 | 407 | 710,000 | 407 |
2012-10-29 | 403 | 410 | 403 | 408 | 330,500 | 408 |
2012-10-26 | 409 | 416 | 399 | 403 | 853,500 | 403 |
2012-10-25 | 397 | 408 | 396 | 407 | 703,000 | 407 |
2012-10-24 | 399 | 401 | 393 | 398 | 526,500 | 398 |
2012-10-23 | 406 | 407 | 399 | 402 | 673,000 | 402 |
2012-10-22 | 393 | 406 | 386 | 403 | 442,000 | 403 |
2012-10-19 | 395 | 406 | 393 | 398 | 853,000 | 398 |
2012-10-18 | 390 | 402 | 389 | 398 | 964,500 | 398 |
2012-10-17 | 374 | 395 | 372 | 389 | 1,382,000 | 389 |
2012-10-16 | 361 | 371 | 359 | 371 | 603,500 | 371 |
2012-10-15 | 355 | 361 | 351 | 361 | 704,500 | 361 |
2012-10-12 | 351 | 357 | 351 | 357 | 1,480,500 | 357 |
2012-10-11 | 349 | 355 | 347 | 350 | 688,500 | 350 |
2012-10-10 | 354 | 355 | 344 | 349 | 794,000 | 349 |
2012-10-09 | 371 | 371 | 354 | 357 | 948,500 | 357 |
2012-10-05 | 375 | 380 | 367 | 374 | 703,000 | 374 |
2012-10-04 | 371 | 373 | 359 | 371 | 791,000 | 371 |
2012-10-03 | 385 | 385 | 370 | 370 | 1,130,500 | 370 |
2012-10-02 | 410 | 410 | 388 | 388 | 1,169,500 | 388 |
2012-10-01 | 384 | 434 | 381 | 418 | 796,000 | 418 |
2012-09-28 | 390 | 396 | 384 | 387 | 403,500 | 387 |
2012-09-27 | 393 | 393 | 388 | 391 | 684,000 | 391 |
2012-09-26 | 406 | 409 | 393 | 397 | 781,500 | 397 |
2012-09-25 | 405 | 405 | 399 | 404 | 753,000 | 404 |
2012-09-24 | 403 | 406 | 401 | 405 | 806,500 | 405 |
2012-09-21 | 403 | 409 | 400 | 406 | 649,500 | 406 |
2012-09-20 | 411 | 414 | 399 | 401 | 1,203,500 | 401 |
2012-09-19 | 406 | 413 | 400 | 408 | 618,500 | 408 |
2012-09-18 | 399 | 406 | 399 | 401 | 736,500 | 401 |
2012-09-14 | 388 | 400 | 386 | 398 | 1,942,500 | 398 |
2012-09-13 | 376 | 387 | 374 | 385 | 375,000 | 385 |
2012-09-12 | 374 | 378 | 369 | 377 | 400,500 | 377 |
2012-09-11 | 373 | 375 | 368 | 371 | 513,500 | 371 |
2012-09-10 | 368 | 377 | 368 | 372 | 515,500 | 372 |
2012-09-07 | 364 | 368 | 360 | 367 | 549,500 | 367 |
2012-09-06 | 365 | 365 | 353 | 356 | 480,000 | 356 |
2012-09-05 | 367 | 369 | 362 | 364 | 476,500 | 364 |
2012-09-04 | 367 | 372 | 366 | 367 | 369,500 | 367 |
2012-09-03 | 366 | 379 | 366 | 367 | 522,000 | 367 |
2012-08-31 | 375 | 377 | 368 | 368 | 459,000 | 368 |
2012-08-30 | 378 | 379 | 368 | 374 | 666,000 | 374 |
2012-08-29 | 380 | 381 | 377 | 378 | 430,500 | 378 |
2012-08-28 | 384 | 387 | 377 | 379 | 702,000 | 379 |
2012-08-27 | 390 | 392 | 383 | 383 | 577,000 | 383 |
2012-08-24 | 397 | 397 | 387 | 391 | 663,000 | 391 |
2012-08-23 | 389 | 403 | 387 | 401 | 822,500 | 401 |
2012-08-22 | 393 | 393 | 384 | 389 | 452,500 | 389 |
2012-08-21 | 398 | 399 | 389 | 393 | 435,500 | 393 |
2012-08-20 | 393 | 400 | 393 | 398 | 492,000 | 398 |
2012-08-17 | 386 | 394 | 383 | 389 | 728,000 | 389 |
2012-08-16 | 386 | 387 | 378 | 387 | 579,500 | 387 |
2012-08-15 | 388 | 388 | 380 | 384 | 369,000 | 384 |
2012-08-14 | 374 | 386 | 374 | 385 | 636,000 | 385 |
2012-08-13 | 376 | 383 | 374 | 375 | 309,500 | 375 |
2012-08-10 | 371 | 379 | 366 | 376 | 825,000 | 376 |
2012-08-09 | 373 | 382 | 372 | 375 | 947,500 | 375 |
2012-08-08 | 365 | 373 | 365 | 370 | 781,000 | 370 |
2012-08-07 | 352 | 360 | 352 | 359 | 703,500 | 359 |
2012-08-06 | 349 | 353 | 347 | 351 | 579,000 | 351 |
2012-08-03 | 353 | 353 | 341 | 343 | 758,500 | 343 |
2012-08-02 | 358 | 361 | 353 | 357 | 734,500 | 357 |
2012-08-01 | 359 | 359 | 350 | 354 | 465,500 | 354 |
2012-07-31 | 356 | 364 | 354 | 362 | 557,000 | 362 |
2012-07-30 | 349 | 360 | 349 | 356 | 691,500 | 356 |
2012-07-27 | 344 | 350 | 344 | 347 | 460,000 | 347 |
2012-07-26 | 342 | 347 | 339 | 344 | 598,500 | 344 |
2012-07-25 | 344 | 346 | 339 | 342 | 1,087,500 | 342 |
2012-07-24 | 358 | 360 | 343 | 346 | 1,334,000 | 346 |
2012-07-23 | 367 | 368 | 356 | 358 | 1,107,500 | 358 |
2012-07-20 | 388 | 390 | 372 | 372 | 980,000 | 372 |
2012-07-19 | 392 | 400 | 388 | 389 | 803,500 | 389 |
2012-07-18 | 401 | 404 | 392 | 393 | 432,000 | 393 |
2012-07-17 | 400 | 406 | 396 | 400 | 552,000 | 400 |
2012-07-13 | 399 | 404 | 395 | 398 | 1,071,000 | 398 |
2012-07-12 | 413 | 413 | 401 | 403 | 611,000 | 403 |
2012-07-11 | 417 | 419 | 408 | 411 | 584,500 | 411 |
2012-07-10 | 418 | 427 | 417 | 421 | 567,000 | 421 |
2012-07-09 | 417 | 417 | 411 | 415 | 390,000 | 415 |
2012-07-06 | 417 | 422 | 413 | 416 | 506,500 | 416 |
2012-07-05 | 425 | 428 | 418 | 419 | 337,500 | 419 |
2012-07-04 | 426 | 430 | 423 | 425 | 508,500 | 425 |
2012-07-03 | 426 | 432 | 422 | 423 | 498,500 | 423 |
2012-07-02 | 432 | 432 | 422 | 426 | 571,000 | 426 |
2012-06-29 | 415 | 430 | 414 | 427 | 705,500 | 427 |
2012-06-28 | 406 | 420 | 406 | 418 | 626,000 | 418 |
2012-06-27 | 405 | 408 | 400 | 408 | 570,500 | 408 |
2012-06-26 | 406 | 412 | 401 | 404 | 755,000 | 404 |
2012-06-25 | 420 | 420 | 408 | 411 | 639,500 | 411 |
2012-06-22 | 404 | 416 | 403 | 412 | 774,500 | 412 |
2012-06-21 | 406 | 415 | 403 | 409 | 1,132,500 | 409 |
2012-06-20 | 404 | 407 | 400 | 402 | 1,745,000 | 402 |
2012-06-19 | 387 | 396 | 385 | 389 | 834,500 | 389 |
2012-06-18 | 388 | 397 | 385 | 390 | 764,500 | 390 |
2012-06-15 | 380 | 386 | 380 | 380 | 646,500 | 380 |
2012-06-14 | 375 | 383 | 374 | 379 | 1,065,000 | 379 |
2012-06-13 | 379 | 387 | 377 | 379 | 644,500 | 379 |
2012-06-12 | 379 | 383 | 374 | 376 | 772,000 | 376 |
2012-06-11 | 386 | 389 | 382 | 386 | 731,000 | 386 |
2012-06-08 | 391 | 391 | 376 | 378 | 2,887,000 | 378 |
2012-06-07 | 391 | 410 | 390 | 392 | 1,225,000 | 392 |
2012-06-06 | 390 | 391 | 381 | 386 | 1,264,500 | 386 |
2012-06-05 | 389 | 391 | 377 | 385 | 2,041,500 | 385 |
2012-06-04 | 384 | 390 | 379 | 388 | 1,341,500 | 388 |
2012-06-01 | 403 | 406 | 397 | 400 | 1,180,000 | 400 |
2012-05-31 | 398 | 410 | 394 | 405 | 1,036,500 | 405 |
2012-05-30 | 408 | 409 | 398 | 401 | 711,000 | 401 |
2012-05-29 | 405 | 408 | 401 | 408 | 646,000 | 408 |
2012-05-28 | 415 | 416 | 406 | 408 | 455,000 | 408 |
2012-05-25 | 418 | 418 | 408 | 412 | 618,000 | 412 |
2012-05-24 | 411 | 418 | 407 | 412 | 888,000 | 412 |
2012-05-23 | 424 | 424 | 408 | 410 | 902,000 | 410 |
2012-05-22 | 413 | 427 | 411 | 423 | 1,369,500 | 423 |
2012-05-21 | 419 | 422 | 415 | 417 | 587,000 | 417 |
2012-05-18 | 421 | 422 | 409 | 413 | 936,000 | 413 |
2012-05-17 | 431 | 432 | 419 | 425 | 1,321,500 | 425 |
2012-05-16 | 435 | 435 | 419 | 423 | 1,857,000 | 423 |
2012-05-15 | 445 | 450 | 430 | 437 | 2,373,500 | 437 |
2012-05-14 | 481 | 484 | 460 | 464 | 797,500 | 464 |
2012-05-11 | 488 | 493 | 478 | 480 | 1,006,500 | 480 |
2012-05-10 | 484 | 495 | 484 | 491 | 664,500 | 491 |
2012-05-09 | 504 | 506 | 488 | 490 | 1,087,000 | 490 |
2012-05-08 | 507 | 508 | 502 | 505 | 771,000 | 505 |
2012-05-07 | 505 | 511 | 502 | 503 | 867,500 | 503 |
2012-05-02 | 512 | 516 | 510 | 515 | 432,000 | 515 |
2012-05-01 | 511 | 514 | 505 | 511 | 835,500 | 511 |
2012-04-27 | 518 | 526 | 510 | 512 | 1,632,500 | 512 |
2012-04-26 | 523 | 530 | 517 | 519 | 1,071,000 | 519 |
2012-04-25 | 520 | 523 | 513 | 522 | 720,500 | 522 |
2012-04-24 | 517 | 518 | 511 | 513 | 727,500 | 513 |
2012-04-23 | 524 | 527 | 518 | 521 | 441,000 | 521 |
2012-04-20 | 524 | 526 | 518 | 523 | 905,000 | 523 |
2012-04-19 | 528 | 528 | 518 | 521 | 667,500 | 521 |
2012-04-18 | 524 | 531 | 519 | 531 | 658,000 | 531 |
2012-04-17 | 522 | 526 | 515 | 522 | 1,019,000 | 522 |
2012-04-16 | 509 | 520 | 504 | 518 | 1,063,000 | 518 |
2012-04-13 | 514 | 514 | 505 | 511 | 2,519,000 | 511 |
2012-04-12 | 514 | 515 | 509 | 513 | 650,000 | 513 |
2012-04-11 | 520 | 520 | 504 | 512 | 1,054,000 | 512 |
2012-04-10 | 517 | 517 | 512 | 513 | 917,500 | 513 |
2012-04-09 | 528 | 528 | 517 | 518 | 649,500 | 518 |
2012-04-06 | 526 | 530 | 522 | 527 | 506,000 | 527 |
2012-04-05 | 524 | 536 | 524 | 531 | 991,000 | 531 |
2012-04-04 | 538 | 540 | 525 | 525 | 849,000 | 525 |
2012-04-03 | 544 | 544 | 537 | 539 | 532,500 | 539 |
2012-04-02 | 550 | 550 | 542 | 542 | 1,095,500 | 542 |
2012-03-30 | 551 | 552 | 545 | 551 | 762,500 | 551 |
2012-03-29 | 544 | 552 | 543 | 551 | 670,000 | 551 |
2012-03-28 | 542 | 545 | 539 | 545 | 589,000 | 545 |
2012-03-27 | 547 | 559 | 546 | 558 | 768,000 | 558 |
2012-03-26 | 544 | 546 | 537 | 537 | 456,500 | 537 |
2012-03-23 | 547 | 548 | 540 | 544 | 680,500 | 544 |
2012-03-22 | 546 | 549 | 542 | 548 | 590,500 | 548 |
2012-03-21 | 549 | 552 | 544 | 549 | 665,000 | 549 |
2012-03-19 | 547 | 555 | 547 | 547 | 519,500 | 547 |
2012-03-16 | 550 | 559 | 546 | 552 | 569,000 | 552 |
2012-03-15 | 551 | 559 | 551 | 553 | 827,500 | 553 |
2012-03-14 | 567 | 567 | 551 | 551 | 839,500 | 551 |
2012-03-13 | 558 | 573 | 557 | 558 | 1,248,000 | 558 |
2012-03-12 | 568 | 568 | 555 | 560 | 1,167,500 | 560 |
2012-03-09 | 563 | 573 | 555 | 566 | 3,475,500 | 566 |
2012-03-08 | 557 | 562 | 549 | 554 | 1,431,000 | 554 |
2012-03-07 | 565 | 573 | 551 | 558 | 1,217,000 | 558 |
2012-03-06 | 555 | 567 | 548 | 564 | 1,450,000 | 564 |
2012-03-05 | 546 | 555 | 545 | 554 | 1,097,000 | 554 |
2012-03-02 | 535 | 547 | 535 | 544 | 1,303,000 | 544 |
2012-03-01 | 535 | 542 | 532 | 540 | 932,000 | 540 |
2012-02-29 | 537 | 545 | 530 | 530 | 1,212,500 | 530 |
2012-02-28 | 520 | 537 | 517 | 537 | 964,000 | 537 |
2012-02-27 | 525 | 527 | 515 | 518 | 821,000 | 518 |
2012-02-24 | 527 | 529 | 517 | 520 | 762,000 | 520 |
2012-02-23 | 521 | 524 | 516 | 521 | 713,500 | 521 |
2012-02-22 | 511 | 527 | 510 | 520 | 1,069,500 | 520 |
2012-02-21 | 507 | 517 | 507 | 511 | 723,500 | 511 |
2012-02-20 | 514 | 514 | 507 | 509 | 676,500 | 509 |
2012-02-17 | 510 | 513 | 505 | 509 | 826,000 | 509 |
2012-02-16 | 510 | 515 | 500 | 500 | 1,014,500 | 500 |
2012-02-15 | 509 | 521 | 509 | 514 | 965,000 | 514 |
2012-02-14 | 504 | 511 | 500 | 507 | 985,500 | 507 |
2012-02-13 | 509 | 511 | 500 | 502 | 1,327,500 | 502 |
2012-02-10 | 532 | 533 | 512 | 512 | 2,000,000 | 512 |
2012-02-09 | 518 | 547 | 518 | 539 | 1,425,500 | 539 |
2012-02-08 | 523 | 526 | 515 | 518 | 558,000 | 518 |
2012-02-07 | 517 | 521 | 514 | 518 | 660,000 | 518 |
2012-02-06 | 523 | 525 | 510 | 515 | 737,500 | 515 |
2012-02-03 | 533 | 539 | 519 | 522 | 583,000 | 522 |
2012-02-02 | 529 | 536 | 522 | 536 | 925,500 | 536 |
2012-02-01 | 523 | 529 | 522 | 527 | 556,500 | 527 |
2012-01-31 | 525 | 530 | 522 | 524 | 576,000 | 524 |
2012-01-30 | 525 | 526 | 518 | 523 | 394,500 | 523 |
2012-01-27 | 524 | 528 | 521 | 526 | 716,000 | 526 |
2012-01-26 | 513 | 521 | 513 | 520 | 376,500 | 520 |
2012-01-25 | 510 | 515 | 509 | 512 | 400,500 | 512 |
2012-01-24 | 512 | 514 | 504 | 508 | 429,000 | 508 |
2012-01-23 | 514 | 515 | 508 | 510 | 352,500 | 510 |
2012-01-20 | 523 | 529 | 516 | 516 | 455,000 | 516 |
2012-01-19 | 508 | 521 | 508 | 515 | 493,500 | 515 |
2012-01-18 | 506 | 515 | 503 | 511 | 527,500 | 511 |
2012-01-17 | 505 | 506 | 502 | 502 | 358,500 | 502 |
2012-01-16 | 504 | 505 | 499 | 502 | 311,000 | 502 |
2012-01-13 | 509 | 515 | 509 | 512 | 1,352,500 | 512 |
2012-01-12 | 501 | 504 | 497 | 501 | 403,000 | 501 |
2012-01-11 | 509 | 509 | 503 | 505 | 572,500 | 505 |
2012-01-10 | 519 | 520 | 511 | 511 | 681,000 | 511 |
2012-01-06 | 521 | 522 | 510 | 514 | 474,000 | 514 |
2012-01-05 | 525 | 526 | 522 | 524 | 741,500 | 524 |
2012-01-04 | 522 | 527 | 521 | 523 | 541,000 | 523 |
分割・併合履歴 : [1987-10-28]1株→1.08株