3865 北越コーポレーション(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 718 | 723 | 704 | 714 | 659,100 | 714 |
| 2015-12-29 | 718 | 718 | 700 | 713 | 528,600 | 713 |
| 2015-12-28 | 710 | 722 | 708 | 719 | 488,100 | 719 |
| 2015-12-25 | 703 | 708 | 694 | 700 | 465,800 | 700 |
| 2015-12-24 | 711 | 720 | 694 | 696 | 471,700 | 696 |
| 2015-12-22 | 710 | 711 | 692 | 707 | 692,500 | 707 |
| 2015-12-21 | 715 | 720 | 702 | 720 | 732,100 | 720 |
| 2015-12-18 | 745 | 748 | 715 | 716 | 1,374,500 | 716 |
| 2015-12-17 | 747 | 769 | 740 | 744 | 1,125,900 | 744 |
| 2015-12-16 | 719 | 727 | 716 | 726 | 759,400 | 726 |
| 2015-12-15 | 735 | 747 | 715 | 716 | 701,300 | 716 |
| 2015-12-14 | 720 | 734 | 714 | 731 | 700,800 | 731 |
| 2015-12-11 | 732 | 745 | 732 | 739 | 1,818,600 | 739 |
| 2015-12-10 | 738 | 751 | 733 | 735 | 970,900 | 735 |
| 2015-12-09 | 748 | 753 | 736 | 743 | 870,500 | 743 |
| 2015-12-08 | 757 | 766 | 748 | 753 | 757,200 | 753 |
| 2015-12-07 | 766 | 776 | 760 | 763 | 684,100 | 763 |
| 2015-12-04 | 769 | 782 | 760 | 762 | 866,000 | 762 |
| 2015-12-03 | 787 | 788 | 773 | 779 | 1,293,400 | 779 |
| 2015-12-02 | 810 | 817 | 789 | 789 | 1,355,500 | 789 |
| 2015-12-01 | 810 | 826 | 810 | 820 | 738,700 | 820 |
| 2015-11-30 | 819 | 821 | 801 | 811 | 980,600 | 811 |
| 2015-11-27 | 828 | 833 | 817 | 823 | 1,217,300 | 823 |
| 2015-11-26 | 825 | 825 | 815 | 820 | 985,000 | 820 |
| 2015-11-25 | 820 | 823 | 810 | 815 | 772,800 | 815 |
| 2015-11-24 | 819 | 828 | 810 | 820 | 778,300 | 820 |
| 2015-11-20 | 815 | 819 | 809 | 819 | 726,900 | 819 |
| 2015-11-19 | 809 | 820 | 802 | 814 | 889,700 | 814 |
| 2015-11-18 | 814 | 825 | 799 | 799 | 718,700 | 799 |
| 2015-11-17 | 796 | 809 | 795 | 804 | 1,008,400 | 804 |
| 2015-11-16 | 781 | 800 | 781 | 789 | 1,103,100 | 789 |
| 2015-11-13 | 826 | 829 | 790 | 797 | 1,647,400 | 797 |
| 2015-11-12 | 839 | 852 | 830 | 830 | 724,400 | 830 |
| 2015-11-11 | 831 | 847 | 826 | 839 | 722,200 | 839 |
| 2015-11-10 | 854 | 864 | 840 | 843 | 711,700 | 843 |
| 2015-11-09 | 837 | 860 | 828 | 858 | 983,400 | 858 |
| 2015-11-06 | 843 | 844 | 829 | 837 | 658,700 | 837 |
| 2015-11-05 | 832 | 848 | 825 | 842 | 780,600 | 842 |
| 2015-11-04 | 828 | 835 | 811 | 829 | 1,700,300 | 829 |
| 2015-11-02 | 836 | 840 | 824 | 825 | 656,100 | 825 |
| 2015-10-30 | 824 | 849 | 818 | 845 | 989,800 | 845 |
| 2015-10-29 | 832 | 833 | 817 | 828 | 812,000 | 828 |
| 2015-10-28 | 825 | 834 | 818 | 825 | 717,500 | 825 |
| 2015-10-27 | 812 | 824 | 804 | 819 | 820,800 | 819 |
| 2015-10-26 | 824 | 824 | 813 | 821 | 693,900 | 821 |
| 2015-10-23 | 824 | 834 | 813 | 825 | 1,281,500 | 825 |
| 2015-10-22 | 800 | 809 | 796 | 803 | 557,500 | 803 |
| 2015-10-21 | 775 | 812 | 766 | 808 | 808,000 | 808 |
| 2015-10-20 | 780 | 788 | 770 | 780 | 945,400 | 780 |
| 2015-10-19 | 770 | 783 | 762 | 777 | 1,165,600 | 777 |
| 2015-10-16 | 769 | 774 | 765 | 769 | 1,062,300 | 769 |
| 2015-10-15 | 750 | 769 | 743 | 761 | 678,500 | 761 |
| 2015-10-14 | 751 | 758 | 744 | 748 | 1,339,900 | 748 |
| 2015-10-13 | 737 | 751 | 725 | 747 | 1,241,000 | 747 |
| 2015-10-09 | 725 | 747 | 724 | 745 | 1,571,600 | 745 |
| 2015-10-08 | 700 | 718 | 700 | 717 | 1,049,200 | 717 |
| 2015-10-07 | 685 | 700 | 684 | 696 | 852,600 | 696 |
| 2015-10-06 | 671 | 685 | 667 | 680 | 724,000 | 680 |
| 2015-10-05 | 667 | 675 | 661 | 670 | 727,800 | 670 |
| 2015-10-02 | 647 | 669 | 642 | 667 | 766,600 | 667 |
| 2015-10-01 | 649 | 657 | 635 | 654 | 985,000 | 654 |
| 2015-09-30 | 657 | 660 | 644 | 649 | 1,068,400 | 649 |
| 2015-09-29 | 653 | 661 | 640 | 642 | 827,600 | 642 |
| 2015-09-28 | 676 | 680 | 656 | 660 | 638,400 | 660 |
| 2015-09-25 | 687 | 687 | 667 | 682 | 730,800 | 682 |
| 2015-09-24 | 677 | 694 | 675 | 677 | 489,200 | 677 |
| 2015-09-18 | 701 | 703 | 685 | 696 | 671,000 | 696 |
| 2015-09-17 | 716 | 716 | 696 | 713 | 689,600 | 713 |
| 2015-09-16 | 723 | 725 | 705 | 711 | 516,400 | 711 |
| 2015-09-15 | 713 | 733 | 705 | 721 | 736,600 | 721 |
| 2015-09-14 | 724 | 726 | 704 | 709 | 618,700 | 709 |
| 2015-09-11 | 715 | 727 | 707 | 718 | 2,116,600 | 718 |
| 2015-09-10 | 703 | 716 | 686 | 715 | 910,100 | 715 |
| 2015-09-09 | 686 | 714 | 678 | 711 | 1,027,100 | 711 |
| 2015-09-08 | 669 | 676 | 658 | 660 | 548,400 | 660 |
| 2015-09-07 | 664 | 668 | 650 | 663 | 655,900 | 663 |
| 2015-09-04 | 674 | 678 | 656 | 661 | 585,300 | 661 |
| 2015-09-03 | 683 | 694 | 673 | 674 | 590,500 | 674 |
| 2015-09-02 | 682 | 703 | 673 | 678 | 1,058,900 | 678 |
| 2015-09-01 | 717 | 729 | 696 | 698 | 818,600 | 698 |
| 2015-08-31 | 708 | 723 | 701 | 722 | 835,900 | 722 |
| 2015-08-28 | 693 | 713 | 691 | 706 | 816,500 | 706 |
| 2015-08-27 | 686 | 694 | 675 | 682 | 1,019,300 | 682 |
| 2015-08-26 | 664 | 686 | 662 | 684 | 1,119,800 | 684 |
| 2015-08-25 | 692 | 704 | 666 | 669 | 1,492,400 | 669 |
| 2015-08-24 | 742 | 743 | 704 | 705 | 1,029,400 | 705 |
| 2015-08-21 | 734 | 754 | 725 | 744 | 959,200 | 744 |
| 2015-08-20 | 747 | 752 | 736 | 737 | 422,400 | 737 |
| 2015-08-19 | 762 | 763 | 748 | 749 | 528,100 | 749 |
| 2015-08-18 | 757 | 764 | 751 | 761 | 447,900 | 761 |
| 2015-08-17 | 755 | 763 | 747 | 754 | 484,700 | 754 |
| 2015-08-14 | 734 | 757 | 729 | 750 | 860,500 | 750 |
| 2015-08-13 | 729 | 734 | 716 | 731 | 866,400 | 731 |
| 2015-08-12 | 732 | 754 | 725 | 730 | 1,125,100 | 730 |
| 2015-08-11 | 765 | 779 | 730 | 750 | 1,013,000 | 750 |
| 2015-08-10 | 757 | 779 | 751 | 772 | 826,100 | 772 |
| 2015-08-07 | 766 | 766 | 744 | 762 | 976,800 | 762 |
| 2015-08-06 | 748 | 765 | 740 | 763 | 891,100 | 763 |
| 2015-08-05 | 742 | 754 | 735 | 746 | 661,900 | 746 |
| 2015-08-04 | 731 | 744 | 728 | 742 | 707,400 | 742 |
| 2015-08-03 | 736 | 745 | 728 | 740 | 846,600 | 740 |
| 2015-07-31 | 742 | 746 | 735 | 740 | 507,400 | 740 |
| 2015-07-30 | 740 | 748 | 734 | 746 | 953,700 | 746 |
| 2015-07-29 | 734 | 741 | 722 | 739 | 525,400 | 739 |
| 2015-07-28 | 732 | 737 | 715 | 732 | 1,199,100 | 732 |
| 2015-07-27 | 739 | 739 | 719 | 728 | 504,300 | 728 |
| 2015-07-24 | 751 | 759 | 736 | 738 | 1,108,100 | 738 |
| 2015-07-23 | 745 | 757 | 742 | 750 | 986,200 | 750 |
| 2015-07-22 | 728 | 743 | 722 | 741 | 1,119,000 | 741 |
| 2015-07-21 | 717 | 737 | 715 | 735 | 830,000 | 735 |
| 2015-07-17 | 713 | 721 | 707 | 710 | 830,700 | 710 |
| 2015-07-16 | 714 | 719 | 705 | 716 | 1,047,400 | 716 |
| 2015-07-15 | 705 | 715 | 704 | 707 | 693,700 | 707 |
| 2015-07-14 | 699 | 704 | 694 | 702 | 679,700 | 702 |
| 2015-07-13 | 682 | 695 | 678 | 690 | 597,300 | 690 |
| 2015-07-10 | 679 | 688 | 671 | 682 | 1,364,200 | 682 |
| 2015-07-09 | 656 | 678 | 652 | 677 | 974,900 | 677 |
| 2015-07-08 | 700 | 701 | 675 | 676 | 1,148,100 | 676 |
| 2015-07-07 | 700 | 705 | 692 | 697 | 1,128,400 | 697 |
| 2015-07-06 | 670 | 680 | 663 | 665 | 780,400 | 665 |
| 2015-07-03 | 660 | 678 | 660 | 678 | 612,600 | 678 |
| 2015-07-02 | 671 | 671 | 653 | 655 | 548,800 | 655 |
| 2015-07-01 | 682 | 682 | 659 | 661 | 800,000 | 661 |
| 2015-06-30 | 673 | 679 | 664 | 676 | 883,200 | 676 |
| 2015-06-29 | 686 | 689 | 665 | 665 | 812,700 | 665 |
| 2015-06-26 | 696 | 709 | 681 | 689 | 656,700 | 689 |
| 2015-06-25 | 690 | 699 | 687 | 689 | 564,000 | 689 |
| 2015-06-24 | 702 | 702 | 689 | 694 | 670,600 | 694 |
| 2015-06-23 | 690 | 707 | 688 | 695 | 927,600 | 695 |
| 2015-06-22 | 676 | 686 | 676 | 683 | 570,600 | 683 |
| 2015-06-19 | 679 | 691 | 667 | 676 | 1,141,100 | 676 |
| 2015-06-18 | 685 | 690 | 669 | 669 | 630,400 | 669 |
| 2015-06-17 | 680 | 687 | 675 | 680 | 650,800 | 680 |
| 2015-06-16 | 681 | 704 | 681 | 690 | 1,140,600 | 690 |
| 2015-06-15 | 683 | 683 | 672 | 679 | 579,200 | 679 |
| 2015-06-12 | 706 | 707 | 684 | 688 | 1,502,300 | 688 |
| 2015-06-11 | 691 | 705 | 686 | 705 | 826,600 | 705 |
| 2015-06-10 | 691 | 695 | 681 | 687 | 623,300 | 687 |
| 2015-06-09 | 700 | 703 | 686 | 688 | 854,800 | 688 |
| 2015-06-08 | 704 | 705 | 685 | 700 | 796,900 | 700 |
| 2015-06-05 | 688 | 705 | 685 | 701 | 699,400 | 701 |
| 2015-06-04 | 694 | 695 | 681 | 692 | 798,100 | 692 |
| 2015-06-03 | 686 | 692 | 678 | 691 | 813,600 | 691 |
| 2015-06-02 | 683 | 692 | 676 | 689 | 850,400 | 689 |
| 2015-06-01 | 673 | 682 | 665 | 682 | 976,000 | 682 |
| 2015-05-29 | 658 | 719 | 658 | 683 | 1,716,900 | 683 |
| 2015-05-28 | 665 | 666 | 648 | 651 | 488,600 | 651 |
| 2015-05-27 | 650 | 660 | 646 | 659 | 556,000 | 659 |
| 2015-05-26 | 647 | 660 | 645 | 656 | 701,800 | 656 |
| 2015-05-25 | 635 | 648 | 635 | 647 | 565,600 | 647 |
| 2015-05-22 | 631 | 646 | 631 | 635 | 605,000 | 635 |
| 2015-05-21 | 629 | 636 | 624 | 633 | 424,100 | 633 |
| 2015-05-20 | 634 | 636 | 627 | 628 | 609,800 | 628 |
| 2015-05-19 | 623 | 638 | 623 | 624 | 717,200 | 624 |
| 2015-05-18 | 609 | 626 | 609 | 625 | 522,300 | 625 |
| 2015-05-15 | 623 | 627 | 609 | 611 | 738,700 | 611 |
| 2015-05-14 | 624 | 630 | 618 | 625 | 853,000 | 625 |
| 2015-05-13 | 643 | 643 | 617 | 620 | 1,527,900 | 620 |
| 2015-05-12 | 646 | 653 | 644 | 652 | 529,700 | 652 |
| 2015-05-11 | 648 | 661 | 648 | 654 | 537,300 | 654 |
| 2015-05-08 | 627 | 650 | 626 | 642 | 889,500 | 642 |
| 2015-05-07 | 651 | 655 | 621 | 631 | 1,510,300 | 631 |
| 2015-05-01 | 645 | 653 | 642 | 650 | 890,400 | 650 |
| 2015-04-30 | 668 | 668 | 649 | 652 | 846,400 | 652 |
| 2015-04-28 | 667 | 677 | 663 | 667 | 818,300 | 667 |
| 2015-04-27 | 657 | 665 | 651 | 657 | 530,500 | 657 |
| 2015-04-24 | 661 | 664 | 650 | 660 | 550,600 | 660 |
| 2015-04-23 | 654 | 663 | 653 | 661 | 813,800 | 661 |
| 2015-04-22 | 650 | 657 | 641 | 655 | 640,500 | 655 |
| 2015-04-21 | 646 | 658 | 644 | 652 | 750,700 | 652 |
| 2015-04-20 | 652 | 653 | 637 | 647 | 806,300 | 647 |
| 2015-04-17 | 637 | 654 | 633 | 651 | 856,600 | 651 |
| 2015-04-16 | 637 | 648 | 632 | 646 | 1,005,000 | 646 |
| 2015-04-15 | 643 | 644 | 628 | 632 | 782,100 | 632 |
| 2015-04-14 | 620 | 643 | 619 | 640 | 769,600 | 640 |
| 2015-04-13 | 624 | 628 | 620 | 626 | 780,900 | 626 |
| 2015-04-10 | 620 | 627 | 613 | 616 | 1,129,200 | 616 |
| 2015-04-09 | 627 | 628 | 617 | 621 | 881,400 | 621 |
| 2015-04-08 | 620 | 631 | 620 | 624 | 1,019,600 | 624 |
| 2015-04-07 | 605 | 627 | 603 | 617 | 1,554,100 | 617 |
| 2015-04-06 | 595 | 603 | 591 | 599 | 713,700 | 599 |
| 2015-04-03 | 595 | 610 | 587 | 596 | 1,598,900 | 596 |
| 2015-04-02 | 570 | 594 | 570 | 591 | 2,309,900 | 591 |
| 2015-04-01 | 542 | 571 | 540 | 564 | 2,804,000 | 564 |
| 2015-03-31 | 544 | 551 | 538 | 538 | 1,433,900 | 538 |
| 2015-03-30 | 548 | 554 | 535 | 547 | 1,372,600 | 547 |
| 2015-03-27 | 554 | 557 | 541 | 547 | 1,592,300 | 547 |
| 2015-03-26 | 571 | 571 | 557 | 561 | 1,002,900 | 561 |
| 2015-03-25 | 561 | 577 | 559 | 574 | 1,192,800 | 574 |
| 2015-03-24 | 566 | 566 | 556 | 558 | 936,400 | 558 |
| 2015-03-23 | 560 | 565 | 558 | 561 | 787,700 | 561 |
| 2015-03-20 | 568 | 571 | 559 | 559 | 996,600 | 559 |
| 2015-03-19 | 557 | 570 | 556 | 566 | 1,352,500 | 566 |
| 2015-03-18 | 558 | 562 | 557 | 561 | 579,100 | 561 |
| 2015-03-17 | 566 | 576 | 558 | 560 | 1,259,300 | 560 |
| 2015-03-16 | 561 | 569 | 558 | 565 | 1,015,900 | 565 |
| 2015-03-13 | 567 | 569 | 556 | 561 | 2,689,900 | 561 |
| 2015-03-12 | 568 | 573 | 562 | 566 | 755,800 | 566 |
| 2015-03-11 | 573 | 576 | 562 | 564 | 930,900 | 564 |
| 2015-03-10 | 595 | 597 | 567 | 571 | 1,533,800 | 571 |
| 2015-03-09 | 573 | 578 | 568 | 568 | 669,800 | 568 |
| 2015-03-06 | 574 | 579 | 570 | 573 | 703,500 | 573 |
| 2015-03-05 | 578 | 581 | 572 | 575 | 793,700 | 575 |
| 2015-03-04 | 571 | 577 | 566 | 573 | 716,800 | 573 |
| 2015-03-03 | 577 | 583 | 571 | 574 | 907,700 | 574 |
| 2015-03-02 | 593 | 600 | 576 | 577 | 1,116,200 | 577 |
| 2015-02-27 | 605 | 609 | 591 | 595 | 527,600 | 595 |
| 2015-02-26 | 594 | 606 | 590 | 603 | 691,800 | 603 |
| 2015-02-25 | 587 | 595 | 585 | 592 | 616,100 | 592 |
| 2015-02-24 | 582 | 589 | 578 | 586 | 923,000 | 586 |
| 2015-02-23 | 573 | 580 | 567 | 576 | 784,300 | 576 |
| 2015-02-20 | 565 | 573 | 564 | 573 | 874,000 | 573 |
| 2015-02-19 | 563 | 571 | 558 | 560 | 596,500 | 560 |
| 2015-02-18 | 551 | 564 | 551 | 559 | 660,600 | 559 |
| 2015-02-17 | 549 | 562 | 549 | 555 | 499,100 | 555 |
| 2015-02-16 | 550 | 563 | 546 | 554 | 719,900 | 554 |
| 2015-02-13 | 505 | 552 | 505 | 544 | 1,301,900 | 544 |
| 2015-02-12 | 548 | 560 | 541 | 545 | 843,800 | 545 |
| 2015-02-10 | 555 | 560 | 547 | 553 | 461,300 | 553 |
| 2015-02-09 | 549 | 563 | 549 | 553 | 500,800 | 553 |
| 2015-02-06 | 550 | 552 | 539 | 547 | 575,900 | 547 |
| 2015-02-05 | 535 | 548 | 535 | 545 | 475,400 | 545 |
| 2015-02-04 | 541 | 546 | 535 | 538 | 1,034,700 | 538 |
| 2015-02-03 | 543 | 550 | 535 | 542 | 782,100 | 542 |
| 2015-02-02 | 551 | 556 | 539 | 540 | 761,000 | 540 |
| 2015-01-30 | 545 | 563 | 544 | 558 | 736,300 | 558 |
| 2015-01-29 | 532 | 550 | 531 | 538 | 649,200 | 538 |
| 2015-01-28 | 520 | 540 | 517 | 537 | 597,900 | 537 |
| 2015-01-27 | 532 | 535 | 526 | 528 | 799,600 | 528 |
| 2015-01-26 | 512 | 533 | 509 | 531 | 1,678,000 | 531 |
| 2015-01-23 | 502 | 511 | 500 | 508 | 512,100 | 508 |
| 2015-01-22 | 495 | 500 | 491 | 497 | 615,300 | 497 |
| 2015-01-21 | 496 | 503 | 492 | 497 | 536,800 | 497 |
| 2015-01-20 | 485 | 501 | 483 | 499 | 437,200 | 499 |
| 2015-01-19 | 483 | 491 | 480 | 486 | 462,800 | 486 |
| 2015-01-16 | 484 | 489 | 474 | 479 | 991,600 | 479 |
| 2015-01-15 | 481 | 494 | 479 | 492 | 971,400 | 492 |
| 2015-01-14 | 484 | 490 | 479 | 481 | 640,500 | 481 |
| 2015-01-13 | 484 | 491 | 471 | 491 | 932,100 | 491 |
| 2015-01-09 | 505 | 506 | 489 | 492 | 1,113,100 | 492 |
| 2015-01-08 | 498 | 505 | 480 | 498 | 962,900 | 498 |
| 2015-01-07 | 501 | 507 | 493 | 497 | 974,700 | 497 |
| 2015-01-06 | 509 | 510 | 498 | 500 | 788,200 | 500 |
| 2015-01-05 | 509 | 524 | 507 | 518 | 629,700 | 518 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
