3865 北越コーポレーション(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 497 | 502 | 493 | 495 | 934,500 | 495 |
2013-12-27 | 504 | 509 | 497 | 500 | 586,000 | 500 |
2013-12-26 | 495 | 503 | 489 | 500 | 922,000 | 500 |
2013-12-25 | 487 | 495 | 486 | 494 | 798,000 | 494 |
2013-12-24 | 489 | 494 | 483 | 485 | 1,099,500 | 485 |
2013-12-20 | 476 | 484 | 476 | 484 | 686,500 | 484 |
2013-12-19 | 489 | 489 | 479 | 481 | 914,000 | 481 |
2013-12-18 | 468 | 481 | 467 | 480 | 957,500 | 480 |
2013-12-17 | 464 | 470 | 461 | 468 | 524,500 | 468 |
2013-12-16 | 470 | 470 | 455 | 458 | 586,500 | 458 |
2013-12-13 | 466 | 476 | 463 | 470 | 2,582,500 | 470 |
2013-12-12 | 470 | 470 | 457 | 466 | 1,134,000 | 466 |
2013-12-11 | 475 | 477 | 467 | 472 | 1,177,000 | 472 |
2013-12-10 | 491 | 493 | 483 | 484 | 644,000 | 484 |
2013-12-09 | 480 | 489 | 477 | 488 | 648,500 | 488 |
2013-12-06 | 462 | 470 | 462 | 469 | 624,500 | 469 |
2013-12-05 | 480 | 480 | 465 | 467 | 864,000 | 467 |
2013-12-04 | 483 | 489 | 470 | 478 | 824,500 | 478 |
2013-12-03 | 490 | 497 | 487 | 496 | 833,500 | 496 |
2013-12-02 | 484 | 488 | 482 | 487 | 366,000 | 487 |
2013-11-29 | 484 | 488 | 473 | 484 | 1,124,500 | 484 |
2013-11-28 | 479 | 491 | 477 | 490 | 875,500 | 490 |
2013-11-27 | 471 | 478 | 467 | 471 | 815,000 | 471 |
2013-11-26 | 476 | 483 | 474 | 474 | 662,500 | 474 |
2013-11-25 | 478 | 486 | 476 | 484 | 774,000 | 484 |
2013-11-22 | 482 | 483 | 468 | 470 | 1,214,000 | 470 |
2013-11-21 | 476 | 484 | 468 | 475 | 1,365,500 | 475 |
2013-11-20 | 473 | 475 | 468 | 471 | 735,000 | 471 |
2013-11-19 | 476 | 479 | 467 | 468 | 1,043,500 | 468 |
2013-11-18 | 490 | 490 | 478 | 481 | 964,000 | 481 |
2013-11-15 | 487 | 498 | 486 | 490 | 1,368,500 | 490 |
2013-11-14 | 459 | 482 | 455 | 476 | 1,317,500 | 476 |
2013-11-13 | 452 | 465 | 452 | 463 | 603,500 | 463 |
2013-11-12 | 444 | 460 | 437 | 458 | 749,500 | 458 |
2013-11-11 | 439 | 443 | 434 | 441 | 345,000 | 441 |
2013-11-08 | 430 | 436 | 430 | 433 | 604,500 | 433 |
2013-11-07 | 447 | 448 | 433 | 436 | 702,500 | 436 |
2013-11-06 | 436 | 449 | 434 | 445 | 528,500 | 445 |
2013-11-05 | 447 | 449 | 432 | 436 | 900,000 | 436 |
2013-11-01 | 458 | 460 | 443 | 446 | 698,000 | 446 |
2013-10-31 | 472 | 479 | 455 | 457 | 716,500 | 457 |
2013-10-30 | 475 | 481 | 469 | 472 | 942,500 | 472 |
2013-10-29 | 460 | 471 | 454 | 468 | 720,500 | 468 |
2013-10-28 | 453 | 461 | 448 | 460 | 443,500 | 460 |
2013-10-25 | 469 | 470 | 446 | 446 | 633,000 | 446 |
2013-10-24 | 461 | 467 | 452 | 466 | 650,500 | 466 |
2013-10-23 | 484 | 488 | 464 | 464 | 685,500 | 464 |
2013-10-22 | 486 | 488 | 480 | 483 | 294,500 | 483 |
2013-10-21 | 474 | 488 | 473 | 487 | 475,500 | 487 |
2013-10-18 | 477 | 485 | 469 | 471 | 524,500 | 471 |
2013-10-17 | 483 | 485 | 467 | 473 | 743,500 | 473 |
2013-10-16 | 479 | 490 | 475 | 479 | 727,500 | 479 |
2013-10-15 | 467 | 477 | 464 | 476 | 529,500 | 476 |
2013-10-11 | 455 | 469 | 453 | 465 | 1,241,500 | 465 |
2013-10-10 | 447 | 449 | 440 | 445 | 401,000 | 445 |
2013-10-09 | 439 | 445 | 439 | 444 | 568,000 | 444 |
2013-10-08 | 429 | 445 | 429 | 439 | 798,500 | 439 |
2013-10-07 | 436 | 438 | 427 | 428 | 520,500 | 428 |
2013-10-04 | 432 | 441 | 431 | 434 | 690,500 | 434 |
2013-10-03 | 451 | 455 | 435 | 435 | 1,047,500 | 435 |
2013-10-02 | 469 | 472 | 451 | 453 | 1,023,500 | 453 |
2013-10-01 | 464 | 468 | 457 | 464 | 362,500 | 464 |
2013-09-30 | 479 | 479 | 462 | 464 | 450,000 | 464 |
2013-09-27 | 477 | 479 | 467 | 478 | 692,500 | 478 |
2013-09-26 | 457 | 476 | 446 | 476 | 679,000 | 476 |
2013-09-25 | 470 | 470 | 456 | 457 | 670,500 | 457 |
2013-09-24 | 465 | 470 | 458 | 467 | 405,500 | 467 |
2013-09-20 | 464 | 467 | 461 | 464 | 473,000 | 464 |
2013-09-19 | 463 | 469 | 456 | 468 | 650,000 | 468 |
2013-09-18 | 453 | 460 | 448 | 452 | 496,500 | 452 |
2013-09-17 | 455 | 456 | 446 | 446 | 396,500 | 446 |
2013-09-13 | 447 | 455 | 444 | 453 | 1,838,500 | 453 |
2013-09-12 | 446 | 450 | 443 | 450 | 400,500 | 450 |
2013-09-11 | 450 | 454 | 445 | 447 | 592,500 | 447 |
2013-09-10 | 447 | 454 | 443 | 450 | 596,000 | 450 |
2013-09-09 | 443 | 445 | 437 | 445 | 605,000 | 445 |
2013-09-06 | 437 | 439 | 425 | 427 | 477,500 | 427 |
2013-09-05 | 442 | 442 | 432 | 437 | 439,500 | 437 |
2013-09-04 | 440 | 440 | 431 | 438 | 479,500 | 438 |
2013-09-03 | 426 | 442 | 420 | 442 | 842,500 | 442 |
2013-09-02 | 414 | 428 | 414 | 426 | 599,500 | 426 |
2013-08-30 | 424 | 426 | 411 | 411 | 723,500 | 411 |
2013-08-29 | 414 | 424 | 412 | 423 | 669,000 | 423 |
2013-08-28 | 410 | 415 | 404 | 411 | 540,000 | 411 |
2013-08-27 | 420 | 422 | 413 | 415 | 334,500 | 415 |
2013-08-26 | 417 | 424 | 415 | 420 | 394,000 | 420 |
2013-08-23 | 417 | 420 | 412 | 418 | 580,500 | 418 |
2013-08-22 | 408 | 413 | 404 | 409 | 465,000 | 409 |
2013-08-21 | 424 | 424 | 408 | 410 | 572,000 | 410 |
2013-08-20 | 426 | 430 | 416 | 416 | 691,500 | 416 |
2013-08-19 | 418 | 425 | 415 | 425 | 490,500 | 425 |
2013-08-16 | 420 | 422 | 412 | 416 | 532,500 | 416 |
2013-08-15 | 428 | 434 | 421 | 423 | 978,500 | 423 |
2013-08-14 | 429 | 442 | 423 | 440 | 1,436,000 | 440 |
2013-08-13 | 423 | 450 | 423 | 448 | 728,000 | 448 |
2013-08-12 | 425 | 428 | 424 | 426 | 365,500 | 426 |
2013-08-09 | 429 | 436 | 426 | 435 | 1,128,000 | 435 |
2013-08-08 | 428 | 442 | 422 | 423 | 604,500 | 423 |
2013-08-07 | 458 | 458 | 429 | 430 | 982,000 | 430 |
2013-08-06 | 442 | 457 | 440 | 457 | 679,000 | 457 |
2013-08-05 | 448 | 450 | 438 | 440 | 692,500 | 440 |
2013-08-02 | 439 | 451 | 434 | 451 | 700,000 | 451 |
2013-08-01 | 420 | 433 | 415 | 433 | 579,000 | 433 |
2013-07-31 | 421 | 427 | 413 | 422 | 687,500 | 422 |
2013-07-30 | 412 | 426 | 406 | 426 | 631,500 | 426 |
2013-07-29 | 431 | 431 | 415 | 415 | 540,500 | 415 |
2013-07-26 | 445 | 448 | 429 | 431 | 774,500 | 431 |
2013-07-25 | 450 | 455 | 445 | 452 | 538,500 | 452 |
2013-07-24 | 451 | 452 | 443 | 448 | 712,500 | 448 |
2013-07-23 | 443 | 457 | 436 | 455 | 598,500 | 455 |
2013-07-22 | 460 | 460 | 439 | 444 | 810,000 | 444 |
2013-07-19 | 478 | 484 | 457 | 462 | 1,082,500 | 462 |
2013-07-18 | 458 | 478 | 458 | 478 | 1,187,000 | 478 |
2013-07-17 | 452 | 455 | 447 | 453 | 459,000 | 453 |
2013-07-16 | 454 | 466 | 454 | 457 | 933,500 | 457 |
2013-07-12 | 431 | 451 | 427 | 446 | 1,795,000 | 446 |
2013-07-11 | 437 | 438 | 420 | 426 | 830,000 | 426 |
2013-07-10 | 435 | 444 | 432 | 436 | 623,500 | 436 |
2013-07-09 | 434 | 435 | 431 | 435 | 711,500 | 435 |
2013-07-08 | 428 | 434 | 426 | 427 | 712,500 | 427 |
2013-07-05 | 419 | 426 | 419 | 426 | 491,000 | 426 |
2013-07-04 | 413 | 420 | 413 | 418 | 669,500 | 418 |
2013-07-03 | 417 | 418 | 411 | 412 | 920,500 | 412 |
2013-07-02 | 419 | 419 | 412 | 416 | 1,212,500 | 416 |
2013-07-01 | 422 | 422 | 410 | 415 | 862,000 | 415 |
2013-06-28 | 415 | 425 | 411 | 423 | 1,006,500 | 423 |
2013-06-27 | 395 | 412 | 395 | 408 | 1,413,000 | 408 |
2013-06-26 | 400 | 406 | 391 | 394 | 623,000 | 394 |
2013-06-25 | 408 | 408 | 386 | 399 | 1,247,500 | 399 |
2013-06-24 | 418 | 420 | 405 | 407 | 698,000 | 407 |
2013-06-21 | 407 | 417 | 398 | 415 | 1,372,000 | 415 |
2013-06-20 | 414 | 422 | 406 | 410 | 1,418,500 | 410 |
2013-06-19 | 416 | 427 | 413 | 422 | 894,500 | 422 |
2013-06-18 | 426 | 431 | 406 | 414 | 1,192,000 | 414 |
2013-06-17 | 404 | 425 | 404 | 425 | 891,000 | 425 |
2013-06-14 | 412 | 427 | 406 | 407 | 2,856,000 | 407 |
2013-06-13 | 432 | 433 | 405 | 405 | 1,755,000 | 405 |
2013-06-12 | 445 | 447 | 434 | 439 | 942,500 | 439 |
2013-06-11 | 453 | 470 | 441 | 451 | 2,362,500 | 451 |
2013-06-10 | 439 | 442 | 427 | 432 | 1,219,000 | 432 |
2013-06-07 | 421 | 440 | 415 | 431 | 1,314,000 | 431 |
2013-06-06 | 421 | 438 | 418 | 420 | 870,500 | 420 |
2013-06-05 | 443 | 453 | 425 | 425 | 1,067,500 | 425 |
2013-06-04 | 429 | 443 | 426 | 440 | 895,500 | 440 |
2013-06-03 | 440 | 440 | 426 | 432 | 916,500 | 432 |
2013-05-31 | 459 | 461 | 447 | 449 | 935,000 | 449 |
2013-05-30 | 479 | 483 | 445 | 446 | 1,421,500 | 446 |
2013-05-29 | 490 | 491 | 463 | 480 | 1,149,000 | 480 |
2013-05-28 | 485 | 498 | 480 | 489 | 1,133,000 | 489 |
2013-05-27 | 503 | 514 | 489 | 489 | 979,500 | 489 |
2013-05-24 | 528 | 534 | 506 | 523 | 2,285,000 | 523 |
2013-05-23 | 533 | 563 | 525 | 525 | 3,202,000 | 525 |
2013-05-22 | 523 | 534 | 518 | 528 | 1,066,500 | 528 |
2013-05-21 | 511 | 524 | 509 | 522 | 450,500 | 522 |
2013-05-20 | 505 | 524 | 500 | 520 | 734,000 | 520 |
2013-05-17 | 480 | 506 | 479 | 505 | 876,500 | 505 |
2013-05-16 | 490 | 494 | 475 | 491 | 1,027,500 | 491 |
2013-05-15 | 497 | 497 | 480 | 492 | 1,040,500 | 492 |
2013-05-14 | 480 | 509 | 480 | 507 | 754,500 | 507 |
2013-05-13 | 490 | 493 | 483 | 487 | 491,000 | 487 |
2013-05-10 | 482 | 488 | 478 | 487 | 1,034,500 | 487 |
2013-05-09 | 486 | 489 | 471 | 472 | 599,500 | 472 |
2013-05-08 | 476 | 483 | 476 | 480 | 906,000 | 480 |
2013-05-07 | 454 | 472 | 454 | 472 | 1,051,000 | 472 |
2013-05-02 | 457 | 460 | 445 | 446 | 712,000 | 446 |
2013-05-01 | 447 | 465 | 440 | 464 | 1,449,000 | 464 |
2013-04-30 | 440 | 444 | 430 | 433 | 630,000 | 433 |
2013-04-26 | 443 | 449 | 432 | 439 | 935,000 | 439 |
2013-04-25 | 434 | 447 | 433 | 443 | 982,500 | 443 |
2013-04-24 | 421 | 433 | 420 | 432 | 1,025,500 | 432 |
2013-04-23 | 414 | 418 | 414 | 415 | 520,000 | 415 |
2013-04-22 | 418 | 424 | 412 | 414 | 738,000 | 414 |
2013-04-19 | 415 | 416 | 410 | 414 | 508,000 | 414 |
2013-04-18 | 420 | 425 | 415 | 415 | 1,108,500 | 415 |
2013-04-17 | 420 | 427 | 418 | 426 | 979,500 | 426 |
2013-04-16 | 415 | 423 | 408 | 420 | 1,598,500 | 420 |
2013-04-15 | 423 | 424 | 415 | 421 | 1,611,000 | 421 |
2013-04-12 | 418 | 422 | 413 | 420 | 2,472,000 | 420 |
2013-04-11 | 408 | 412 | 407 | 412 | 1,975,500 | 412 |
2013-04-10 | 400 | 406 | 397 | 405 | 2,007,000 | 405 |
2013-04-09 | 399 | 404 | 393 | 396 | 1,523,000 | 396 |
2013-04-08 | 394 | 399 | 386 | 395 | 1,804,000 | 395 |
2013-04-05 | 415 | 417 | 378 | 380 | 3,838,000 | 380 |
2013-04-04 | 408 | 409 | 393 | 404 | 2,223,500 | 404 |
2013-04-03 | 419 | 420 | 399 | 409 | 1,618,000 | 409 |
2013-04-02 | 424 | 425 | 402 | 418 | 1,511,000 | 418 |
2013-04-01 | 450 | 452 | 429 | 429 | 2,160,500 | 429 |
2013-03-29 | 452 | 453 | 445 | 449 | 741,000 | 449 |
2013-03-28 | 467 | 468 | 449 | 449 | 1,691,500 | 449 |
2013-03-27 | 467 | 473 | 452 | 471 | 770,500 | 471 |
2013-03-26 | 478 | 489 | 476 | 481 | 722,000 | 481 |
2013-03-25 | 490 | 491 | 484 | 488 | 778,000 | 488 |
2013-03-22 | 487 | 489 | 482 | 482 | 1,010,500 | 482 |
2013-03-21 | 496 | 500 | 489 | 498 | 804,000 | 498 |
2013-03-19 | 503 | 503 | 491 | 495 | 598,000 | 495 |
2013-03-18 | 491 | 495 | 487 | 490 | 913,500 | 490 |
2013-03-15 | 495 | 506 | 495 | 505 | 795,500 | 505 |
2013-03-14 | 493 | 496 | 485 | 495 | 495,500 | 495 |
2013-03-13 | 489 | 495 | 487 | 492 | 775,000 | 492 |
2013-03-12 | 508 | 510 | 493 | 493 | 958,000 | 493 |
2013-03-11 | 507 | 511 | 501 | 507 | 834,500 | 507 |
2013-03-08 | 494 | 509 | 493 | 505 | 3,938,000 | 505 |
2013-03-07 | 487 | 491 | 485 | 490 | 817,500 | 490 |
2013-03-06 | 488 | 492 | 478 | 483 | 810,000 | 483 |
2013-03-05 | 506 | 506 | 478 | 481 | 1,426,000 | 481 |
2013-03-04 | 509 | 513 | 501 | 509 | 800,000 | 509 |
2013-03-01 | 490 | 515 | 482 | 507 | 1,283,000 | 507 |
2013-02-28 | 488 | 498 | 487 | 498 | 903,000 | 498 |
2013-02-27 | 477 | 484 | 468 | 480 | 704,000 | 480 |
2013-02-26 | 469 | 480 | 462 | 474 | 996,500 | 474 |
2013-02-25 | 493 | 495 | 479 | 489 | 845,000 | 489 |
2013-02-22 | 467 | 483 | 465 | 477 | 1,135,500 | 477 |
2013-02-21 | 470 | 484 | 466 | 468 | 823,000 | 468 |
2013-02-20 | 465 | 476 | 461 | 475 | 720,500 | 475 |
2013-02-19 | 446 | 470 | 446 | 456 | 672,000 | 456 |
2013-02-18 | 437 | 468 | 436 | 452 | 1,470,000 | 452 |
2013-02-15 | 443 | 448 | 412 | 429 | 2,033,500 | 429 |
2013-02-14 | 473 | 476 | 467 | 475 | 568,500 | 475 |
2013-02-13 | 471 | 477 | 468 | 475 | 765,000 | 475 |
2013-02-12 | 472 | 476 | 464 | 473 | 841,000 | 473 |
2013-02-08 | 464 | 471 | 451 | 464 | 1,656,000 | 464 |
2013-02-07 | 469 | 488 | 467 | 477 | 990,500 | 477 |
2013-02-06 | 461 | 471 | 458 | 467 | 962,000 | 467 |
2013-02-05 | 455 | 457 | 447 | 453 | 773,000 | 453 |
2013-02-04 | 463 | 467 | 459 | 463 | 601,500 | 463 |
2013-02-01 | 475 | 477 | 459 | 463 | 794,000 | 463 |
2013-01-31 | 453 | 470 | 453 | 468 | 926,000 | 468 |
2013-01-30 | 447 | 456 | 445 | 456 | 678,500 | 456 |
2013-01-29 | 434 | 456 | 433 | 443 | 790,500 | 443 |
2013-01-28 | 454 | 456 | 440 | 444 | 810,500 | 444 |
2013-01-25 | 435 | 451 | 433 | 451 | 1,058,000 | 451 |
2013-01-24 | 428 | 430 | 417 | 423 | 1,719,000 | 423 |
2013-01-23 | 448 | 448 | 428 | 429 | 1,723,500 | 429 |
2013-01-22 | 466 | 468 | 447 | 453 | 1,298,000 | 453 |
2013-01-21 | 477 | 480 | 466 | 466 | 784,000 | 466 |
2013-01-18 | 470 | 479 | 470 | 476 | 970,500 | 476 |
2013-01-17 | 480 | 481 | 454 | 462 | 1,351,500 | 462 |
2013-01-16 | 497 | 497 | 474 | 477 | 963,000 | 477 |
2013-01-15 | 502 | 503 | 493 | 496 | 508,000 | 496 |
2013-01-11 | 490 | 503 | 490 | 496 | 1,353,000 | 496 |
2013-01-10 | 490 | 494 | 480 | 486 | 1,107,000 | 486 |
2013-01-09 | 492 | 496 | 486 | 491 | 901,500 | 491 |
2013-01-08 | 499 | 510 | 488 | 501 | 835,000 | 501 |
2013-01-07 | 521 | 523 | 504 | 505 | 899,500 | 505 |
2013-01-04 | 514 | 523 | 509 | 519 | 709,500 | 519 |
分割・併合履歴 : [1987-10-28]1株→1.08株