3865 北越コーポレーション(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 659 | 674 | 658 | 673 | 720,200 | 673 |
2017-12-28 | 664 | 665 | 657 | 660 | 507,100 | 660 |
2017-12-27 | 670 | 671 | 661 | 664 | 411,400 | 664 |
2017-12-26 | 682 | 682 | 667 | 669 | 601,600 | 669 |
2017-12-25 | 682 | 682 | 671 | 680 | 870,900 | 680 |
2017-12-22 | 680 | 680 | 667 | 674 | 1,328,400 | 674 |
2017-12-21 | 665 | 676 | 657 | 672 | 1,507,800 | 672 |
2017-12-20 | 657 | 666 | 656 | 663 | 1,369,200 | 663 |
2017-12-19 | 637 | 657 | 635 | 650 | 2,304,300 | 650 |
2017-12-18 | 634 | 634 | 627 | 631 | 720,200 | 631 |
2017-12-15 | 636 | 636 | 626 | 627 | 913,400 | 627 |
2017-12-14 | 634 | 635 | 628 | 635 | 646,600 | 635 |
2017-12-13 | 636 | 637 | 624 | 627 | 1,125,100 | 627 |
2017-12-12 | 645 | 645 | 636 | 637 | 542,600 | 637 |
2017-12-11 | 647 | 647 | 638 | 642 | 1,034,600 | 642 |
2017-12-08 | 634 | 643 | 631 | 643 | 900,800 | 643 |
2017-12-07 | 641 | 642 | 628 | 631 | 1,430,300 | 631 |
2017-12-06 | 644 | 649 | 635 | 638 | 1,178,600 | 638 |
2017-12-05 | 634 | 650 | 629 | 648 | 1,131,200 | 648 |
2017-12-04 | 635 | 635 | 627 | 629 | 731,400 | 629 |
2017-12-01 | 635 | 638 | 627 | 632 | 1,571,100 | 632 |
2017-11-30 | 629 | 639 | 626 | 630 | 1,152,400 | 630 |
2017-11-29 | 624 | 629 | 621 | 629 | 676,000 | 629 |
2017-11-28 | 622 | 624 | 617 | 617 | 1,056,100 | 617 |
2017-11-27 | 627 | 629 | 622 | 624 | 681,200 | 624 |
2017-11-24 | 627 | 627 | 621 | 624 | 593,600 | 624 |
2017-11-22 | 632 | 632 | 623 | 623 | 642,500 | 623 |
2017-11-21 | 629 | 634 | 621 | 624 | 1,575,300 | 624 |
2017-11-20 | 631 | 637 | 627 | 629 | 1,189,400 | 629 |
2017-11-17 | 646 | 647 | 630 | 636 | 1,168,800 | 636 |
2017-11-16 | 624 | 642 | 623 | 639 | 1,377,500 | 639 |
2017-11-15 | 646 | 646 | 620 | 630 | 1,778,800 | 630 |
2017-11-13 | 720 | 725 | 709 | 710 | 851,000 | 710 |
2017-11-10 | 717 | 727 | 702 | 719 | 1,095,700 | 719 |
2017-11-09 | 747 | 754 | 726 | 730 | 1,380,500 | 730 |
2017-11-08 | 739 | 745 | 730 | 740 | 1,144,700 | 740 |
2017-11-07 | 726 | 742 | 715 | 740 | 624,300 | 740 |
2017-11-06 | 741 | 746 | 729 | 733 | 1,258,200 | 733 |
2017-11-02 | 740 | 740 | 732 | 739 | 913,300 | 739 |
2017-11-01 | 734 | 749 | 730 | 740 | 1,363,700 | 740 |
2017-10-31 | 727 | 732 | 720 | 725 | 1,601,400 | 725 |
2017-10-30 | 729 | 732 | 723 | 727 | 1,305,300 | 727 |
2017-10-27 | 725 | 731 | 717 | 726 | 1,023,700 | 726 |
2017-10-26 | 714 | 728 | 708 | 724 | 1,182,200 | 724 |
2017-10-25 | 733 | 733 | 720 | 721 | 847,100 | 721 |
2017-10-24 | 729 | 733 | 727 | 728 | 702,100 | 728 |
2017-10-23 | 731 | 732 | 724 | 724 | 816,100 | 724 |
2017-10-20 | 725 | 728 | 720 | 720 | 909,000 | 720 |
2017-10-19 | 729 | 733 | 721 | 725 | 632,800 | 725 |
2017-10-18 | 727 | 732 | 726 | 729 | 384,300 | 729 |
2017-10-17 | 732 | 733 | 723 | 729 | 522,500 | 729 |
2017-10-16 | 730 | 734 | 726 | 730 | 780,900 | 730 |
2017-10-13 | 724 | 729 | 713 | 723 | 1,139,500 | 723 |
2017-10-12 | 721 | 723 | 713 | 721 | 701,700 | 721 |
2017-10-11 | 720 | 728 | 717 | 719 | 841,700 | 719 |
2017-10-10 | 730 | 731 | 714 | 717 | 1,590,200 | 717 |
2017-10-06 | 741 | 742 | 726 | 728 | 1,137,900 | 728 |
2017-10-05 | 734 | 744 | 732 | 743 | 1,383,700 | 743 |
2017-10-04 | 738 | 739 | 728 | 730 | 1,429,400 | 730 |
2017-10-03 | 722 | 733 | 719 | 732 | 1,912,000 | 732 |
2017-10-02 | 706 | 739 | 706 | 722 | 5,288,700 | 722 |
2017-09-29 | 696 | 714 | 680 | 703 | 24,270,700 | 703 |
2017-09-28 | 692 | 706 | 687 | 697 | 3,512,300 | 697 |
2017-09-27 | 705 | 711 | 693 | 694 | 1,760,800 | 694 |
2017-09-26 | 720 | 721 | 700 | 702 | 1,388,900 | 702 |
2017-09-25 | 728 | 730 | 707 | 712 | 1,650,800 | 712 |
2017-09-22 | 712 | 718 | 706 | 717 | 2,437,600 | 717 |
2017-09-21 | 697 | 708 | 695 | 705 | 2,338,900 | 705 |
2017-09-20 | 696 | 698 | 681 | 692 | 1,505,600 | 692 |
2017-09-19 | 678 | 694 | 675 | 692 | 2,000,200 | 692 |
2017-09-15 | 681 | 683 | 670 | 677 | 1,412,400 | 677 |
2017-09-14 | 683 | 688 | 673 | 676 | 1,124,500 | 676 |
2017-09-13 | 680 | 688 | 674 | 682 | 1,800,100 | 682 |
2017-09-12 | 669 | 675 | 666 | 674 | 1,319,400 | 674 |
2017-09-11 | 665 | 673 | 662 | 665 | 1,487,400 | 665 |
2017-09-08 | 668 | 686 | 661 | 665 | 2,817,000 | 665 |
2017-09-07 | 678 | 693 | 668 | 674 | 2,683,500 | 674 |
2017-09-06 | 683 | 683 | 647 | 675 | 6,275,300 | 675 |
2017-09-05 | 725 | 730 | 712 | 719 | 1,264,800 | 719 |
2017-09-04 | 734 | 734 | 723 | 725 | 1,113,400 | 725 |
2017-09-01 | 733 | 741 | 725 | 730 | 1,075,900 | 730 |
2017-08-31 | 737 | 738 | 729 | 731 | 652,100 | 731 |
2017-08-30 | 738 | 744 | 732 | 735 | 810,900 | 735 |
2017-08-29 | 739 | 741 | 728 | 734 | 1,200,100 | 734 |
2017-08-28 | 755 | 757 | 746 | 748 | 657,800 | 748 |
2017-08-25 | 743 | 752 | 741 | 751 | 992,100 | 751 |
2017-08-24 | 741 | 746 | 737 | 742 | 743,400 | 742 |
2017-08-23 | 736 | 746 | 732 | 746 | 1,005,200 | 746 |
2017-08-22 | 736 | 741 | 730 | 736 | 722,700 | 736 |
2017-08-21 | 724 | 737 | 723 | 736 | 914,100 | 736 |
2017-08-18 | 735 | 741 | 726 | 729 | 1,248,100 | 729 |
2017-08-17 | 755 | 756 | 744 | 745 | 848,800 | 745 |
2017-08-16 | 752 | 766 | 751 | 752 | 1,030,200 | 752 |
2017-08-15 | 769 | 772 | 759 | 761 | 928,100 | 761 |
2017-08-14 | 792 | 804 | 765 | 768 | 2,261,700 | 768 |
2017-08-10 | 749 | 756 | 740 | 747 | 921,200 | 747 |
2017-08-09 | 750 | 755 | 740 | 748 | 1,110,200 | 748 |
2017-08-08 | 764 | 770 | 755 | 761 | 663,100 | 761 |
2017-08-07 | 754 | 764 | 753 | 761 | 616,600 | 761 |
2017-08-04 | 766 | 767 | 746 | 748 | 1,264,000 | 748 |
2017-08-03 | 765 | 779 | 765 | 773 | 715,000 | 773 |
2017-08-02 | 780 | 782 | 765 | 767 | 808,200 | 767 |
2017-08-01 | 769 | 778 | 763 | 776 | 523,200 | 776 |
2017-07-31 | 765 | 775 | 765 | 774 | 621,800 | 774 |
2017-07-28 | 768 | 773 | 760 | 771 | 801,800 | 771 |
2017-07-27 | 778 | 782 | 772 | 772 | 1,111,100 | 772 |
2017-07-26 | 791 | 798 | 783 | 785 | 684,100 | 785 |
2017-07-25 | 794 | 797 | 784 | 789 | 830,500 | 789 |
2017-07-24 | 778 | 803 | 775 | 800 | 1,152,300 | 800 |
2017-07-21 | 792 | 794 | 786 | 786 | 778,600 | 786 |
2017-07-20 | 799 | 802 | 790 | 799 | 1,203,100 | 799 |
2017-07-19 | 825 | 827 | 794 | 797 | 2,207,700 | 797 |
2017-07-18 | 832 | 837 | 827 | 833 | 519,100 | 833 |
2017-07-14 | 831 | 842 | 829 | 835 | 707,500 | 835 |
2017-07-13 | 845 | 851 | 826 | 826 | 1,027,500 | 826 |
2017-07-12 | 846 | 851 | 842 | 847 | 457,300 | 847 |
2017-07-11 | 848 | 861 | 848 | 856 | 361,200 | 856 |
2017-07-10 | 853 | 857 | 849 | 854 | 542,900 | 854 |
2017-07-07 | 859 | 860 | 843 | 844 | 765,600 | 844 |
2017-07-06 | 855 | 864 | 854 | 860 | 604,400 | 860 |
2017-07-05 | 865 | 872 | 861 | 868 | 998,500 | 868 |
2017-07-04 | 883 | 883 | 870 | 874 | 696,900 | 874 |
2017-07-03 | 882 | 885 | 868 | 870 | 691,800 | 870 |
2017-06-30 | 886 | 890 | 880 | 881 | 513,800 | 881 |
2017-06-29 | 912 | 925 | 888 | 892 | 1,084,600 | 892 |
2017-06-28 | 909 | 912 | 906 | 911 | 328,600 | 911 |
2017-06-27 | 897 | 912 | 896 | 907 | 480,100 | 907 |
2017-06-26 | 900 | 900 | 887 | 889 | 455,900 | 889 |
2017-06-23 | 904 | 904 | 890 | 900 | 473,200 | 900 |
2017-06-22 | 899 | 906 | 893 | 896 | 557,800 | 896 |
2017-06-21 | 910 | 913 | 902 | 905 | 477,900 | 905 |
2017-06-20 | 916 | 927 | 911 | 914 | 758,800 | 914 |
2017-06-19 | 913 | 918 | 910 | 914 | 455,700 | 914 |
2017-06-16 | 910 | 912 | 899 | 907 | 706,000 | 907 |
2017-06-15 | 909 | 910 | 899 | 900 | 438,000 | 900 |
2017-06-14 | 901 | 909 | 901 | 906 | 438,400 | 906 |
2017-06-13 | 889 | 900 | 889 | 896 | 427,500 | 896 |
2017-06-12 | 881 | 898 | 881 | 890 | 400,600 | 890 |
2017-06-09 | 874 | 888 | 871 | 884 | 1,026,400 | 884 |
2017-06-08 | 872 | 875 | 867 | 869 | 521,300 | 869 |
2017-06-07 | 877 | 878 | 868 | 876 | 435,200 | 876 |
2017-06-06 | 876 | 879 | 868 | 873 | 557,200 | 873 |
2017-06-05 | 869 | 879 | 865 | 874 | 379,100 | 874 |
2017-06-02 | 859 | 876 | 856 | 871 | 774,800 | 871 |
2017-06-01 | 847 | 862 | 844 | 856 | 499,800 | 856 |
2017-05-31 | 863 | 864 | 851 | 851 | 435,500 | 851 |
2017-05-30 | 872 | 872 | 856 | 861 | 480,900 | 861 |
2017-05-29 | 878 | 878 | 870 | 872 | 308,100 | 872 |
2017-05-26 | 876 | 884 | 869 | 875 | 539,000 | 875 |
2017-05-25 | 874 | 881 | 870 | 881 | 802,400 | 881 |
2017-05-24 | 866 | 874 | 862 | 871 | 744,200 | 871 |
2017-05-23 | 849 | 858 | 847 | 852 | 354,600 | 852 |
2017-05-22 | 845 | 857 | 845 | 856 | 416,400 | 856 |
2017-05-19 | 835 | 850 | 830 | 847 | 779,200 | 847 |
2017-05-18 | 843 | 856 | 836 | 844 | 837,800 | 844 |
2017-05-17 | 845 | 854 | 844 | 851 | 788,300 | 851 |
2017-05-16 | 850 | 855 | 843 | 854 | 654,300 | 854 |
2017-05-15 | 859 | 860 | 836 | 851 | 1,508,500 | 851 |
2017-05-12 | 803 | 808 | 790 | 799 | 975,900 | 799 |
2017-05-11 | 799 | 803 | 794 | 800 | 480,600 | 800 |
2017-05-10 | 808 | 811 | 802 | 804 | 491,500 | 804 |
2017-05-09 | 799 | 808 | 795 | 807 | 627,100 | 807 |
2017-05-08 | 785 | 799 | 782 | 796 | 992,300 | 796 |
2017-05-02 | 762 | 776 | 762 | 772 | 456,800 | 772 |
2017-05-01 | 766 | 770 | 762 | 763 | 432,300 | 763 |
2017-04-28 | 773 | 779 | 771 | 777 | 576,600 | 777 |
2017-04-27 | 768 | 779 | 768 | 772 | 505,800 | 772 |
2017-04-26 | 765 | 776 | 764 | 774 | 585,800 | 774 |
2017-04-25 | 767 | 770 | 759 | 763 | 634,400 | 763 |
2017-04-24 | 755 | 763 | 753 | 762 | 778,000 | 762 |
2017-04-21 | 741 | 753 | 741 | 748 | 640,700 | 748 |
2017-04-20 | 745 | 748 | 738 | 742 | 601,900 | 742 |
2017-04-19 | 744 | 746 | 733 | 745 | 635,200 | 745 |
2017-04-18 | 746 | 753 | 741 | 745 | 530,100 | 745 |
2017-04-17 | 737 | 740 | 732 | 739 | 425,800 | 739 |
2017-04-14 | 781 | 782 | 737 | 739 | 991,100 | 739 |
2017-04-13 | 754 | 766 | 754 | 766 | 877,400 | 766 |
2017-04-12 | 749 | 755 | 745 | 755 | 525,400 | 755 |
2017-04-11 | 743 | 755 | 743 | 752 | 496,600 | 752 |
2017-04-10 | 748 | 757 | 746 | 753 | 376,400 | 753 |
2017-04-07 | 748 | 755 | 738 | 752 | 991,600 | 752 |
2017-04-06 | 753 | 755 | 741 | 745 | 694,900 | 745 |
2017-04-05 | 772 | 778 | 751 | 762 | 704,600 | 762 |
2017-04-04 | 768 | 778 | 762 | 774 | 689,400 | 774 |
2017-04-03 | 776 | 779 | 771 | 775 | 595,500 | 775 |
2017-03-31 | 779 | 782 | 773 | 776 | 754,400 | 776 |
2017-03-30 | 782 | 786 | 777 | 779 | 484,700 | 779 |
2017-03-29 | 790 | 796 | 785 | 788 | 618,900 | 788 |
2017-03-28 | 788 | 796 | 786 | 791 | 616,900 | 791 |
2017-03-27 | 790 | 795 | 775 | 783 | 748,300 | 783 |
2017-03-24 | 774 | 806 | 774 | 797 | 1,343,200 | 797 |
2017-03-23 | 773 | 776 | 760 | 763 | 304,300 | 763 |
2017-03-22 | 773 | 774 | 764 | 771 | 635,700 | 771 |
2017-03-21 | 769 | 784 | 769 | 778 | 283,700 | 778 |
2017-03-17 | 768 | 778 | 766 | 773 | 582,200 | 773 |
2017-03-16 | 778 | 782 | 771 | 778 | 366,800 | 778 |
2017-03-15 | 782 | 786 | 775 | 782 | 293,400 | 782 |
2017-03-14 | 784 | 792 | 783 | 784 | 280,600 | 784 |
2017-03-13 | 788 | 794 | 785 | 788 | 339,700 | 788 |
2017-03-10 | 772 | 792 | 766 | 788 | 1,136,000 | 788 |
2017-03-09 | 777 | 781 | 772 | 774 | 407,600 | 774 |
2017-03-08 | 777 | 778 | 770 | 776 | 418,900 | 776 |
2017-03-07 | 771 | 778 | 770 | 777 | 436,200 | 777 |
2017-03-06 | 770 | 774 | 766 | 774 | 334,900 | 774 |
2017-03-03 | 772 | 777 | 768 | 771 | 441,500 | 771 |
2017-03-02 | 780 | 787 | 775 | 778 | 727,700 | 778 |
2017-03-01 | 773 | 778 | 766 | 775 | 688,900 | 775 |
2017-02-28 | 772 | 778 | 766 | 772 | 847,900 | 772 |
2017-02-27 | 779 | 779 | 763 | 769 | 804,100 | 769 |
2017-02-24 | 780 | 785 | 774 | 781 | 330,700 | 781 |
2017-02-23 | 793 | 797 | 778 | 781 | 409,900 | 781 |
2017-02-22 | 785 | 790 | 780 | 787 | 845,500 | 787 |
2017-02-21 | 757 | 787 | 756 | 787 | 770,700 | 787 |
2017-02-20 | 744 | 753 | 736 | 751 | 412,900 | 751 |
2017-02-17 | 747 | 752 | 743 | 750 | 599,000 | 750 |
2017-02-16 | 754 | 761 | 752 | 756 | 509,000 | 756 |
2017-02-15 | 746 | 770 | 746 | 766 | 922,700 | 766 |
2017-02-14 | 725 | 752 | 721 | 741 | 1,678,900 | 741 |
2017-02-13 | 700 | 700 | 689 | 695 | 431,200 | 695 |
2017-02-10 | 684 | 698 | 682 | 693 | 903,900 | 693 |
2017-02-09 | 676 | 681 | 673 | 674 | 419,000 | 674 |
2017-02-08 | 678 | 682 | 675 | 680 | 387,200 | 680 |
2017-02-07 | 678 | 687 | 677 | 683 | 402,800 | 683 |
2017-02-06 | 692 | 692 | 678 | 683 | 448,200 | 683 |
2017-02-03 | 676 | 688 | 676 | 684 | 406,300 | 684 |
2017-02-02 | 688 | 688 | 673 | 674 | 476,500 | 674 |
2017-02-01 | 675 | 690 | 671 | 689 | 329,100 | 689 |
2017-01-31 | 689 | 693 | 682 | 685 | 555,900 | 685 |
2017-01-30 | 693 | 699 | 689 | 697 | 409,300 | 697 |
2017-01-27 | 688 | 699 | 685 | 694 | 558,800 | 694 |
2017-01-26 | 689 | 692 | 682 | 688 | 750,100 | 688 |
2017-01-25 | 684 | 692 | 675 | 679 | 553,900 | 679 |
2017-01-24 | 679 | 680 | 669 | 674 | 645,500 | 674 |
2017-01-23 | 677 | 680 | 664 | 676 | 749,100 | 676 |
2017-01-20 | 676 | 681 | 672 | 677 | 497,500 | 677 |
2017-01-19 | 660 | 684 | 660 | 681 | 702,400 | 681 |
2017-01-18 | 665 | 669 | 655 | 668 | 855,400 | 668 |
2017-01-17 | 683 | 683 | 669 | 670 | 702,700 | 670 |
2017-01-16 | 692 | 695 | 685 | 686 | 516,000 | 686 |
2017-01-13 | 687 | 699 | 679 | 699 | 792,600 | 699 |
2017-01-12 | 707 | 707 | 688 | 690 | 625,200 | 690 |
2017-01-11 | 699 | 707 | 696 | 700 | 507,000 | 700 |
2017-01-10 | 699 | 707 | 695 | 700 | 975,800 | 700 |
2017-01-06 | 685 | 696 | 682 | 696 | 477,500 | 696 |
2017-01-05 | 689 | 692 | 677 | 680 | 780,300 | 680 |
2017-01-04 | 665 | 696 | 665 | 694 | 685,000 | 694 |
分割・併合履歴 : [1987-10-28]1株→1.08株