3865 北越コーポレーション(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 662 | 668 | 661 | 664 | 433,700 | 664 |
2016-12-29 | 680 | 680 | 667 | 670 | 461,600 | 670 |
2016-12-28 | 672 | 682 | 669 | 679 | 473,400 | 679 |
2016-12-27 | 675 | 684 | 669 | 672 | 829,400 | 672 |
2016-12-26 | 690 | 690 | 683 | 685 | 516,800 | 685 |
2016-12-22 | 689 | 690 | 679 | 685 | 455,400 | 685 |
2016-12-21 | 683 | 688 | 681 | 686 | 593,000 | 686 |
2016-12-20 | 680 | 680 | 673 | 679 | 591,700 | 679 |
2016-12-19 | 678 | 683 | 675 | 682 | 506,100 | 682 |
2016-12-16 | 682 | 688 | 667 | 678 | 844,600 | 678 |
2016-12-15 | 676 | 680 | 671 | 675 | 620,400 | 675 |
2016-12-14 | 678 | 679 | 670 | 677 | 555,400 | 677 |
2016-12-13 | 675 | 679 | 671 | 675 | 504,800 | 675 |
2016-12-12 | 675 | 679 | 667 | 674 | 706,200 | 674 |
2016-12-09 | 676 | 678 | 671 | 676 | 1,675,400 | 676 |
2016-12-08 | 661 | 667 | 659 | 666 | 780,800 | 666 |
2016-12-07 | 649 | 657 | 648 | 656 | 659,400 | 656 |
2016-12-06 | 657 | 658 | 635 | 646 | 1,152,600 | 646 |
2016-12-05 | 660 | 663 | 652 | 657 | 636,900 | 657 |
2016-12-02 | 646 | 662 | 643 | 660 | 852,400 | 660 |
2016-12-01 | 646 | 652 | 642 | 644 | 1,179,300 | 644 |
2016-11-30 | 660 | 663 | 654 | 656 | 629,200 | 656 |
2016-11-29 | 656 | 662 | 653 | 658 | 684,900 | 658 |
2016-11-28 | 658 | 659 | 649 | 657 | 637,700 | 657 |
2016-11-25 | 660 | 668 | 658 | 665 | 648,100 | 665 |
2016-11-24 | 650 | 662 | 647 | 656 | 925,200 | 656 |
2016-11-22 | 649 | 649 | 641 | 644 | 772,700 | 644 |
2016-11-21 | 635 | 647 | 635 | 644 | 800,100 | 644 |
2016-11-18 | 626 | 638 | 622 | 635 | 1,091,500 | 635 |
2016-11-17 | 617 | 626 | 616 | 620 | 889,800 | 620 |
2016-11-16 | 594 | 619 | 594 | 618 | 1,833,700 | 618 |
2016-11-15 | 607 | 613 | 592 | 594 | 2,048,500 | 594 |
2016-11-14 | 646 | 668 | 643 | 647 | 1,079,600 | 647 |
2016-11-11 | 656 | 656 | 638 | 641 | 1,128,200 | 641 |
2016-11-10 | 640 | 645 | 634 | 640 | 864,200 | 640 |
2016-11-09 | 651 | 657 | 601 | 607 | 1,024,200 | 607 |
2016-11-08 | 644 | 654 | 644 | 647 | 606,800 | 647 |
2016-11-07 | 650 | 654 | 641 | 644 | 709,800 | 644 |
2016-11-04 | 644 | 649 | 638 | 647 | 523,100 | 647 |
2016-11-02 | 654 | 654 | 644 | 645 | 429,800 | 645 |
2016-11-01 | 650 | 657 | 645 | 656 | 444,400 | 656 |
2016-10-31 | 653 | 659 | 650 | 657 | 351,600 | 657 |
2016-10-28 | 654 | 660 | 650 | 657 | 1,497,000 | 657 |
2016-10-27 | 652 | 655 | 646 | 652 | 447,800 | 652 |
2016-10-26 | 648 | 654 | 642 | 653 | 576,900 | 653 |
2016-10-25 | 643 | 654 | 641 | 651 | 838,400 | 651 |
2016-10-24 | 637 | 639 | 632 | 639 | 688,100 | 639 |
2016-10-21 | 643 | 644 | 629 | 638 | 880,400 | 638 |
2016-10-20 | 623 | 635 | 622 | 635 | 701,000 | 635 |
2016-10-19 | 620 | 624 | 616 | 618 | 435,100 | 618 |
2016-10-17 | 613 | 621 | 611 | 612 | 454,100 | 612 |
2016-10-13 | 630 | 630 | 613 | 615 | 444,600 | 615 |
2016-10-12 | 621 | 630 | 620 | 626 | 533,100 | 626 |
2016-10-11 | 625 | 631 | 622 | 624 | 500,500 | 624 |
2016-10-07 | 626 | 628 | 623 | 624 | 468,400 | 624 |
2016-10-06 | 627 | 628 | 621 | 623 | 691,600 | 623 |
2016-10-05 | 612 | 620 | 611 | 618 | 537,500 | 618 |
2016-10-04 | 616 | 618 | 610 | 614 | 645,100 | 614 |
2016-10-03 | 609 | 618 | 608 | 613 | 640,100 | 613 |
2016-09-30 | 615 | 615 | 605 | 607 | 767,500 | 607 |
2016-09-29 | 625 | 630 | 622 | 622 | 563,400 | 622 |
2016-09-28 | 618 | 624 | 614 | 616 | 723,100 | 616 |
2016-09-27 | 622 | 631 | 613 | 630 | 690,000 | 630 |
2016-09-26 | 630 | 635 | 621 | 623 | 679,000 | 623 |
2016-09-23 | 636 | 640 | 628 | 638 | 742,000 | 638 |
2016-09-21 | 622 | 635 | 614 | 631 | 835,100 | 631 |
2016-09-20 | 622 | 623 | 616 | 623 | 1,018,300 | 623 |
2016-09-16 | 634 | 639 | 621 | 623 | 786,400 | 623 |
2016-09-15 | 635 | 637 | 629 | 633 | 644,700 | 633 |
2016-09-14 | 637 | 641 | 634 | 637 | 581,900 | 637 |
2016-09-13 | 643 | 647 | 636 | 643 | 462,000 | 643 |
2016-09-12 | 650 | 651 | 638 | 640 | 550,900 | 640 |
2016-09-09 | 662 | 668 | 655 | 659 | 1,239,900 | 659 |
2016-09-08 | 661 | 662 | 650 | 652 | 707,300 | 652 |
2016-09-07 | 665 | 666 | 656 | 658 | 945,600 | 658 |
2016-09-06 | 654 | 667 | 654 | 665 | 750,600 | 665 |
2016-09-05 | 651 | 654 | 645 | 652 | 615,300 | 652 |
2016-09-02 | 655 | 655 | 643 | 647 | 896,900 | 647 |
2016-09-01 | 650 | 660 | 648 | 651 | 830,400 | 651 |
2016-08-31 | 644 | 653 | 642 | 650 | 902,300 | 650 |
2016-08-30 | 630 | 645 | 630 | 643 | 897,000 | 643 |
2016-08-29 | 630 | 640 | 626 | 636 | 983,200 | 636 |
2016-08-26 | 632 | 637 | 624 | 630 | 1,172,600 | 630 |
2016-08-25 | 641 | 642 | 629 | 634 | 1,211,200 | 634 |
2016-08-24 | 633 | 644 | 627 | 643 | 716,400 | 643 |
2016-08-23 | 644 | 647 | 630 | 633 | 1,215,500 | 633 |
2016-08-22 | 651 | 657 | 646 | 654 | 641,400 | 654 |
2016-08-19 | 663 | 666 | 646 | 654 | 648,800 | 654 |
2016-08-18 | 661 | 672 | 654 | 662 | 872,100 | 662 |
2016-08-17 | 680 | 680 | 657 | 661 | 1,370,900 | 661 |
2016-08-16 | 695 | 696 | 680 | 687 | 779,600 | 687 |
2016-08-15 | 745 | 745 | 683 | 692 | 1,539,100 | 692 |
2016-08-12 | 755 | 766 | 748 | 760 | 1,183,500 | 760 |
2016-08-10 | 749 | 754 | 740 | 752 | 794,600 | 752 |
2016-08-09 | 724 | 748 | 724 | 746 | 628,300 | 746 |
2016-08-08 | 709 | 724 | 709 | 721 | 671,100 | 721 |
2016-08-05 | 691 | 713 | 688 | 706 | 932,700 | 706 |
2016-08-04 | 707 | 709 | 694 | 697 | 800,000 | 697 |
2016-08-03 | 723 | 729 | 705 | 706 | 977,800 | 706 |
2016-08-02 | 738 | 755 | 735 | 745 | 620,200 | 745 |
2016-08-01 | 719 | 746 | 709 | 745 | 1,213,800 | 745 |
2016-07-29 | 717 | 736 | 711 | 728 | 610,800 | 728 |
2016-07-28 | 745 | 748 | 728 | 732 | 552,900 | 732 |
2016-07-27 | 749 | 763 | 745 | 749 | 642,700 | 749 |
2016-07-26 | 757 | 757 | 741 | 748 | 667,900 | 748 |
2016-07-25 | 729 | 753 | 728 | 753 | 702,400 | 753 |
2016-07-22 | 758 | 764 | 742 | 743 | 521,000 | 743 |
2016-07-21 | 765 | 769 | 752 | 759 | 426,700 | 759 |
2016-07-20 | 763 | 763 | 748 | 759 | 474,900 | 759 |
2016-07-19 | 739 | 765 | 739 | 763 | 797,600 | 763 |
2016-07-15 | 746 | 748 | 725 | 726 | 733,100 | 726 |
2016-07-14 | 755 | 759 | 744 | 748 | 862,600 | 748 |
2016-07-13 | 775 | 775 | 757 | 763 | 627,400 | 763 |
2016-07-12 | 767 | 779 | 756 | 760 | 887,200 | 760 |
2016-07-11 | 751 | 761 | 745 | 755 | 755,000 | 755 |
2016-07-08 | 752 | 752 | 734 | 738 | 1,127,800 | 738 |
2016-07-07 | 739 | 752 | 739 | 746 | 883,200 | 746 |
2016-07-06 | 709 | 736 | 709 | 736 | 901,800 | 736 |
2016-07-05 | 707 | 716 | 703 | 714 | 303,900 | 714 |
2016-07-04 | 703 | 719 | 702 | 716 | 353,900 | 716 |
2016-07-01 | 710 | 717 | 706 | 711 | 563,200 | 711 |
2016-06-30 | 702 | 707 | 694 | 703 | 723,200 | 703 |
2016-06-29 | 685 | 706 | 685 | 698 | 703,300 | 698 |
2016-06-28 | 678 | 699 | 678 | 688 | 628,200 | 688 |
2016-06-27 | 666 | 698 | 663 | 695 | 909,600 | 695 |
2016-06-24 | 704 | 707 | 643 | 647 | 1,019,600 | 647 |
2016-06-23 | 692 | 701 | 690 | 698 | 373,700 | 698 |
2016-06-22 | 700 | 702 | 686 | 695 | 511,900 | 695 |
2016-06-21 | 697 | 699 | 687 | 696 | 450,100 | 696 |
2016-06-20 | 691 | 706 | 684 | 703 | 1,120,900 | 703 |
2016-06-17 | 670 | 677 | 666 | 673 | 905,100 | 673 |
2016-06-16 | 678 | 685 | 660 | 661 | 682,500 | 661 |
2016-06-15 | 679 | 685 | 674 | 679 | 661,800 | 679 |
2016-06-14 | 685 | 689 | 670 | 681 | 952,800 | 681 |
2016-06-13 | 711 | 711 | 682 | 683 | 658,300 | 683 |
2016-06-10 | 709 | 712 | 701 | 710 | 1,511,600 | 710 |
2016-06-09 | 725 | 728 | 707 | 713 | 1,074,100 | 713 |
2016-06-08 | 724 | 736 | 717 | 731 | 1,065,000 | 731 |
2016-06-07 | 728 | 728 | 716 | 721 | 792,900 | 721 |
2016-06-06 | 724 | 728 | 709 | 724 | 1,065,300 | 724 |
2016-06-03 | 736 | 738 | 722 | 731 | 584,800 | 731 |
2016-06-02 | 744 | 751 | 739 | 745 | 661,800 | 745 |
2016-06-01 | 767 | 775 | 752 | 754 | 504,600 | 754 |
2016-05-31 | 770 | 774 | 758 | 769 | 744,500 | 769 |
2016-05-30 | 745 | 763 | 745 | 763 | 990,500 | 763 |
2016-05-27 | 732 | 735 | 723 | 728 | 437,700 | 728 |
2016-05-26 | 733 | 739 | 728 | 733 | 535,100 | 733 |
2016-05-25 | 737 | 737 | 725 | 729 | 482,800 | 729 |
2016-05-24 | 714 | 726 | 712 | 722 | 843,000 | 722 |
2016-05-23 | 719 | 722 | 705 | 714 | 716,700 | 714 |
2016-05-20 | 697 | 715 | 691 | 713 | 754,100 | 713 |
2016-05-19 | 708 | 708 | 694 | 699 | 734,700 | 699 |
2016-05-18 | 706 | 713 | 694 | 701 | 1,024,100 | 701 |
2016-05-17 | 722 | 722 | 699 | 708 | 1,326,500 | 708 |
2016-05-16 | 710 | 733 | 704 | 714 | 2,417,800 | 714 |
2016-05-13 | 702 | 702 | 677 | 677 | 1,194,200 | 677 |
2016-05-12 | 690 | 692 | 678 | 691 | 589,400 | 691 |
2016-05-11 | 688 | 688 | 673 | 680 | 644,200 | 680 |
2016-05-10 | 665 | 676 | 658 | 674 | 863,800 | 674 |
2016-05-09 | 665 | 666 | 656 | 658 | 571,700 | 658 |
2016-05-06 | 664 | 664 | 637 | 655 | 1,571,900 | 655 |
2016-05-02 | 680 | 682 | 661 | 672 | 984,500 | 672 |
2016-04-28 | 733 | 738 | 694 | 696 | 957,100 | 696 |
2016-04-27 | 722 | 740 | 716 | 729 | 1,312,800 | 729 |
2016-04-26 | 704 | 712 | 695 | 710 | 594,800 | 710 |
2016-04-25 | 718 | 718 | 701 | 703 | 659,400 | 703 |
2016-04-22 | 705 | 715 | 700 | 715 | 943,400 | 715 |
2016-04-21 | 709 | 710 | 700 | 710 | 841,300 | 710 |
2016-04-20 | 706 | 711 | 689 | 695 | 974,400 | 695 |
2016-04-19 | 687 | 705 | 684 | 703 | 1,130,300 | 703 |
2016-04-18 | 671 | 678 | 667 | 667 | 976,500 | 667 |
2016-04-15 | 687 | 698 | 683 | 695 | 753,700 | 695 |
2016-04-14 | 661 | 686 | 655 | 684 | 875,900 | 684 |
2016-04-13 | 660 | 666 | 648 | 651 | 1,005,200 | 651 |
2016-04-12 | 650 | 657 | 642 | 656 | 784,800 | 656 |
2016-04-11 | 652 | 652 | 631 | 646 | 729,300 | 646 |
2016-04-08 | 639 | 661 | 621 | 653 | 1,390,300 | 653 |
2016-04-07 | 644 | 653 | 639 | 644 | 1,095,500 | 644 |
2016-04-06 | 637 | 645 | 629 | 641 | 624,800 | 641 |
2016-04-05 | 652 | 653 | 630 | 633 | 805,400 | 633 |
2016-04-04 | 643 | 658 | 642 | 647 | 901,100 | 647 |
2016-04-01 | 668 | 669 | 636 | 639 | 950,200 | 639 |
2016-03-31 | 678 | 683 | 669 | 671 | 649,700 | 671 |
2016-03-30 | 697 | 697 | 673 | 675 | 713,600 | 675 |
2016-03-29 | 678 | 690 | 670 | 689 | 537,100 | 689 |
2016-03-28 | 693 | 696 | 685 | 691 | 379,900 | 691 |
2016-03-25 | 698 | 698 | 683 | 685 | 573,700 | 685 |
2016-03-24 | 689 | 695 | 684 | 691 | 552,300 | 691 |
2016-03-23 | 690 | 700 | 687 | 693 | 529,300 | 693 |
2016-03-22 | 686 | 698 | 679 | 696 | 676,500 | 696 |
2016-03-18 | 679 | 682 | 667 | 677 | 698,600 | 677 |
2016-03-17 | 687 | 687 | 670 | 673 | 550,600 | 673 |
2016-03-16 | 670 | 688 | 669 | 677 | 580,700 | 677 |
2016-03-15 | 680 | 684 | 668 | 677 | 540,900 | 677 |
2016-03-14 | 672 | 684 | 672 | 682 | 490,700 | 682 |
2016-03-11 | 662 | 671 | 644 | 671 | 2,056,000 | 671 |
2016-03-10 | 658 | 673 | 654 | 672 | 776,400 | 672 |
2016-03-09 | 653 | 654 | 633 | 650 | 656,300 | 650 |
2016-03-08 | 675 | 676 | 650 | 662 | 599,200 | 662 |
2016-03-07 | 673 | 678 | 667 | 673 | 993,800 | 673 |
2016-03-04 | 651 | 672 | 651 | 670 | 567,900 | 670 |
2016-03-03 | 645 | 663 | 645 | 656 | 687,300 | 656 |
2016-03-02 | 645 | 655 | 642 | 651 | 668,100 | 651 |
2016-03-01 | 639 | 642 | 625 | 635 | 651,300 | 635 |
2016-02-29 | 641 | 653 | 630 | 630 | 556,200 | 630 |
2016-02-26 | 643 | 658 | 641 | 642 | 690,800 | 642 |
2016-02-25 | 636 | 642 | 629 | 638 | 700,400 | 638 |
2016-02-24 | 624 | 640 | 621 | 634 | 860,800 | 634 |
2016-02-23 | 627 | 636 | 619 | 622 | 756,900 | 622 |
2016-02-22 | 608 | 623 | 604 | 617 | 734,800 | 617 |
2016-02-19 | 620 | 620 | 599 | 610 | 880,900 | 610 |
2016-02-18 | 624 | 640 | 622 | 627 | 874,800 | 627 |
2016-02-17 | 625 | 631 | 598 | 611 | 1,428,200 | 611 |
2016-02-16 | 617 | 648 | 613 | 632 | 1,237,400 | 632 |
2016-02-15 | 607 | 629 | 590 | 628 | 2,793,300 | 628 |
2016-02-12 | 641 | 670 | 636 | 657 | 1,869,500 | 657 |
2016-02-10 | 673 | 676 | 636 | 656 | 1,282,400 | 656 |
2016-02-09 | 686 | 691 | 662 | 669 | 931,200 | 669 |
2016-02-08 | 701 | 717 | 691 | 716 | 814,400 | 716 |
2016-02-05 | 687 | 703 | 686 | 700 | 807,600 | 700 |
2016-02-04 | 679 | 704 | 675 | 699 | 685,000 | 699 |
2016-02-03 | 694 | 694 | 678 | 682 | 771,000 | 682 |
2016-02-02 | 723 | 726 | 702 | 707 | 654,500 | 707 |
2016-02-01 | 721 | 731 | 715 | 726 | 852,700 | 726 |
2016-01-29 | 703 | 729 | 693 | 726 | 1,372,900 | 726 |
2016-01-28 | 695 | 703 | 681 | 693 | 1,183,700 | 693 |
2016-01-27 | 664 | 695 | 664 | 692 | 940,900 | 692 |
2016-01-26 | 670 | 676 | 654 | 657 | 1,445,400 | 657 |
2016-01-25 | 677 | 691 | 666 | 689 | 980,600 | 689 |
2016-01-22 | 654 | 665 | 642 | 663 | 1,190,500 | 663 |
2016-01-21 | 648 | 663 | 634 | 634 | 1,245,100 | 634 |
2016-01-20 | 672 | 675 | 641 | 644 | 957,500 | 644 |
2016-01-19 | 656 | 666 | 650 | 664 | 798,700 | 664 |
2016-01-18 | 649 | 654 | 635 | 650 | 652,400 | 650 |
2016-01-15 | 671 | 676 | 656 | 658 | 742,200 | 658 |
2016-01-14 | 678 | 681 | 655 | 667 | 1,002,000 | 667 |
2016-01-13 | 674 | 688 | 674 | 688 | 680,900 | 688 |
2016-01-12 | 685 | 690 | 665 | 669 | 1,027,300 | 669 |
2016-01-08 | 663 | 702 | 663 | 688 | 2,009,600 | 688 |
2016-01-07 | 692 | 692 | 670 | 674 | 1,338,400 | 674 |
2016-01-06 | 689 | 701 | 688 | 696 | 1,076,900 | 696 |
2016-01-05 | 699 | 708 | 690 | 693 | 962,200 | 693 |
2016-01-04 | 713 | 727 | 692 | 695 | 968,200 | 695 |
分割・併合履歴 : [1987-10-28]1株→1.08株