3865 北越コーポレーション(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 509 | 512 | 496 | 499 | 416,400 | 499 |
2018-12-27 | 501 | 509 | 499 | 503 | 365,800 | 503 |
2018-12-26 | 483 | 493 | 481 | 486 | 324,800 | 486 |
2018-12-25 | 499 | 499 | 478 | 482 | 529,900 | 482 |
2018-12-21 | 508 | 512 | 493 | 509 | 813,000 | 509 |
2018-12-20 | 504 | 522 | 503 | 513 | 677,000 | 513 |
2018-12-19 | 535 | 536 | 514 | 516 | 615,800 | 516 |
2018-12-18 | 539 | 541 | 527 | 527 | 485,800 | 527 |
2018-12-17 | 553 | 558 | 541 | 541 | 357,300 | 541 |
2018-12-14 | 551 | 560 | 547 | 554 | 567,500 | 554 |
2018-12-13 | 553 | 558 | 547 | 550 | 390,800 | 550 |
2018-12-12 | 541 | 555 | 540 | 548 | 410,500 | 548 |
2018-12-11 | 552 | 554 | 535 | 536 | 578,900 | 536 |
2018-12-10 | 560 | 565 | 555 | 555 | 428,100 | 555 |
2018-12-07 | 568 | 574 | 562 | 565 | 530,400 | 565 |
2018-12-06 | 568 | 573 | 565 | 566 | 522,300 | 566 |
2018-12-05 | 562 | 567 | 558 | 565 | 321,400 | 565 |
2018-12-04 | 573 | 578 | 566 | 568 | 380,500 | 568 |
2018-12-03 | 582 | 582 | 574 | 577 | 356,700 | 577 |
2018-11-30 | 571 | 578 | 568 | 575 | 232,400 | 575 |
2018-11-29 | 574 | 579 | 571 | 571 | 294,700 | 571 |
2018-11-28 | 565 | 573 | 560 | 571 | 589,900 | 571 |
2018-11-27 | 558 | 562 | 556 | 559 | 387,900 | 559 |
2018-11-26 | 548 | 558 | 547 | 556 | 409,200 | 556 |
2018-11-22 | 549 | 551 | 539 | 546 | 435,100 | 546 |
2018-11-21 | 545 | 557 | 544 | 551 | 417,500 | 551 |
2018-11-20 | 541 | 556 | 541 | 553 | 477,200 | 553 |
2018-11-19 | 543 | 548 | 540 | 545 | 366,400 | 545 |
2018-11-16 | 555 | 558 | 549 | 549 | 358,600 | 549 |
2018-11-15 | 556 | 563 | 546 | 556 | 441,800 | 556 |
2018-11-14 | 552 | 566 | 548 | 563 | 709,100 | 563 |
2018-11-13 | 523 | 557 | 523 | 551 | 1,342,600 | 551 |
2018-11-12 | 560 | 581 | 550 | 576 | 724,500 | 576 |
2018-11-09 | 554 | 565 | 554 | 558 | 374,800 | 558 |
2018-11-08 | 556 | 561 | 553 | 557 | 409,900 | 557 |
2018-11-07 | 547 | 555 | 544 | 550 | 511,100 | 550 |
2018-11-06 | 536 | 551 | 535 | 545 | 586,800 | 545 |
2018-11-05 | 546 | 547 | 527 | 532 | 704,300 | 532 |
2018-11-02 | 543 | 554 | 539 | 549 | 605,500 | 549 |
2018-11-01 | 537 | 544 | 528 | 540 | 695,800 | 540 |
2018-10-31 | 545 | 549 | 534 | 539 | 577,600 | 539 |
2018-10-30 | 527 | 545 | 526 | 537 | 1,837,800 | 537 |
2018-10-29 | 524 | 531 | 520 | 525 | 684,100 | 525 |
2018-10-26 | 523 | 530 | 519 | 524 | 603,300 | 524 |
2018-10-25 | 519 | 525 | 515 | 519 | 638,100 | 519 |
2018-10-24 | 522 | 531 | 519 | 529 | 719,700 | 529 |
2018-10-23 | 535 | 535 | 514 | 515 | 1,376,600 | 515 |
2018-10-22 | 550 | 551 | 537 | 539 | 634,200 | 539 |
2018-10-19 | 561 | 564 | 547 | 550 | 763,600 | 550 |
2018-10-18 | 571 | 579 | 568 | 569 | 710,000 | 569 |
2018-10-17 | 572 | 575 | 567 | 571 | 363,500 | 571 |
2018-10-16 | 564 | 570 | 561 | 568 | 385,300 | 568 |
2018-10-15 | 564 | 570 | 561 | 566 | 628,100 | 566 |
2018-10-12 | 579 | 580 | 565 | 567 | 913,900 | 567 |
2018-10-11 | 580 | 580 | 571 | 579 | 741,400 | 579 |
2018-10-10 | 603 | 612 | 599 | 600 | 544,400 | 600 |
2018-10-09 | 615 | 618 | 600 | 605 | 800,800 | 605 |
2018-10-05 | 624 | 632 | 623 | 625 | 640,500 | 625 |
2018-10-04 | 611 | 624 | 611 | 621 | 850,800 | 621 |
2018-10-03 | 617 | 620 | 603 | 603 | 753,300 | 603 |
2018-10-02 | 626 | 627 | 613 | 616 | 926,600 | 616 |
2018-10-01 | 612 | 629 | 612 | 625 | 691,700 | 625 |
2018-09-28 | 633 | 636 | 618 | 619 | 1,163,200 | 619 |
2018-09-27 | 639 | 640 | 629 | 636 | 458,100 | 636 |
2018-09-26 | 645 | 646 | 636 | 643 | 340,000 | 643 |
2018-09-25 | 637 | 646 | 635 | 646 | 488,400 | 646 |
2018-09-21 | 630 | 642 | 626 | 637 | 697,600 | 637 |
2018-09-20 | 641 | 641 | 624 | 626 | 591,300 | 626 |
2018-09-19 | 641 | 645 | 638 | 639 | 420,200 | 639 |
2018-09-18 | 632 | 644 | 631 | 636 | 493,100 | 636 |
2018-09-14 | 623 | 638 | 623 | 637 | 532,500 | 637 |
2018-09-13 | 626 | 637 | 624 | 633 | 435,700 | 633 |
2018-09-12 | 607 | 628 | 607 | 626 | 664,000 | 626 |
2018-09-11 | 629 | 631 | 619 | 622 | 403,700 | 622 |
2018-09-10 | 646 | 647 | 635 | 639 | 664,500 | 639 |
2018-09-07 | 625 | 639 | 623 | 636 | 585,300 | 636 |
2018-09-06 | 608 | 624 | 604 | 622 | 634,700 | 622 |
2018-09-05 | 605 | 615 | 601 | 609 | 292,900 | 609 |
2018-09-04 | 604 | 606 | 598 | 603 | 192,200 | 603 |
2018-09-03 | 611 | 612 | 594 | 599 | 563,200 | 599 |
2018-08-31 | 616 | 622 | 614 | 617 | 452,300 | 617 |
2018-08-30 | 621 | 627 | 619 | 622 | 326,900 | 622 |
2018-08-29 | 616 | 626 | 612 | 622 | 475,300 | 622 |
2018-08-28 | 629 | 629 | 620 | 622 | 313,300 | 622 |
2018-08-27 | 628 | 629 | 623 | 625 | 242,800 | 625 |
2018-08-24 | 614 | 628 | 613 | 627 | 377,500 | 627 |
2018-08-23 | 602 | 611 | 600 | 609 | 341,000 | 609 |
2018-08-22 | 614 | 617 | 606 | 608 | 466,600 | 608 |
2018-08-21 | 619 | 623 | 615 | 618 | 223,400 | 618 |
2018-08-20 | 624 | 626 | 615 | 620 | 323,600 | 620 |
2018-08-17 | 619 | 620 | 612 | 619 | 303,700 | 619 |
2018-08-16 | 626 | 626 | 612 | 615 | 610,400 | 615 |
2018-08-15 | 633 | 640 | 632 | 636 | 663,700 | 636 |
2018-08-14 | 620 | 639 | 620 | 633 | 471,800 | 633 |
2018-08-13 | 625 | 632 | 615 | 625 | 762,400 | 625 |
2018-08-10 | 643 | 644 | 635 | 640 | 432,400 | 640 |
2018-08-09 | 638 | 646 | 628 | 644 | 658,200 | 644 |
2018-08-08 | 639 | 650 | 637 | 642 | 563,900 | 642 |
2018-08-07 | 636 | 644 | 631 | 638 | 519,500 | 638 |
2018-08-06 | 631 | 638 | 626 | 635 | 545,600 | 635 |
2018-08-03 | 638 | 638 | 621 | 631 | 743,900 | 631 |
2018-08-02 | 635 | 645 | 629 | 642 | 879,400 | 642 |
2018-08-01 | 625 | 638 | 615 | 634 | 869,100 | 634 |
2018-07-31 | 629 | 629 | 617 | 624 | 539,900 | 624 |
2018-07-30 | 619 | 630 | 617 | 624 | 533,000 | 624 |
2018-07-27 | 618 | 618 | 613 | 618 | 293,600 | 618 |
2018-07-26 | 609 | 616 | 605 | 614 | 317,700 | 614 |
2018-07-25 | 607 | 607 | 602 | 604 | 373,500 | 604 |
2018-07-24 | 603 | 606 | 600 | 601 | 331,900 | 601 |
2018-07-23 | 576 | 602 | 575 | 600 | 673,800 | 600 |
2018-07-20 | 586 | 588 | 574 | 576 | 557,200 | 576 |
2018-07-19 | 593 | 593 | 583 | 585 | 377,700 | 585 |
2018-07-18 | 608 | 608 | 592 | 593 | 629,900 | 593 |
2018-07-17 | 600 | 609 | 599 | 607 | 519,200 | 607 |
2018-07-13 | 594 | 598 | 587 | 595 | 458,900 | 595 |
2018-07-12 | 598 | 600 | 591 | 591 | 549,600 | 591 |
2018-07-11 | 600 | 601 | 595 | 596 | 622,100 | 596 |
2018-07-10 | 596 | 599 | 592 | 593 | 453,900 | 593 |
2018-07-09 | 584 | 591 | 578 | 591 | 498,200 | 591 |
2018-07-06 | 567 | 583 | 565 | 582 | 708,000 | 582 |
2018-07-05 | 567 | 571 | 565 | 565 | 568,400 | 565 |
2018-07-04 | 565 | 577 | 565 | 566 | 608,400 | 566 |
2018-07-03 | 567 | 570 | 563 | 567 | 596,300 | 567 |
2018-07-02 | 571 | 577 | 567 | 567 | 426,100 | 567 |
2018-06-29 | 565 | 572 | 560 | 570 | 555,700 | 570 |
2018-06-28 | 556 | 569 | 556 | 566 | 646,400 | 566 |
2018-06-27 | 566 | 571 | 557 | 562 | 671,600 | 562 |
2018-06-26 | 553 | 565 | 549 | 563 | 672,500 | 563 |
2018-06-25 | 559 | 564 | 555 | 557 | 781,000 | 557 |
2018-06-22 | 550 | 559 | 547 | 557 | 993,700 | 557 |
2018-06-21 | 556 | 561 | 550 | 557 | 758,800 | 557 |
2018-06-20 | 563 | 565 | 548 | 559 | 1,210,300 | 559 |
2018-06-19 | 578 | 588 | 570 | 570 | 1,255,400 | 570 |
2018-06-18 | 589 | 592 | 580 | 582 | 984,600 | 582 |
2018-06-15 | 596 | 596 | 589 | 591 | 570,100 | 591 |
2018-06-14 | 602 | 602 | 594 | 594 | 533,800 | 594 |
2018-06-13 | 604 | 607 | 600 | 604 | 470,500 | 604 |
2018-06-12 | 602 | 602 | 595 | 601 | 590,400 | 601 |
2018-06-11 | 595 | 601 | 593 | 595 | 658,200 | 595 |
2018-06-08 | 606 | 608 | 595 | 596 | 1,231,200 | 596 |
2018-06-07 | 613 | 623 | 613 | 615 | 684,500 | 615 |
2018-06-06 | 604 | 613 | 600 | 607 | 704,700 | 607 |
2018-06-05 | 602 | 602 | 595 | 600 | 565,200 | 600 |
2018-06-04 | 601 | 605 | 593 | 595 | 780,000 | 595 |
2018-06-01 | 584 | 597 | 583 | 592 | 636,300 | 592 |
2018-05-31 | 603 | 603 | 587 | 590 | 819,400 | 590 |
2018-05-30 | 600 | 609 | 592 | 602 | 742,800 | 602 |
2018-05-29 | 607 | 610 | 597 | 603 | 842,800 | 603 |
2018-05-28 | 590 | 616 | 589 | 612 | 1,001,800 | 612 |
2018-05-25 | 586 | 592 | 584 | 590 | 566,200 | 590 |
2018-05-24 | 595 | 595 | 583 | 589 | 892,300 | 589 |
2018-05-23 | 603 | 603 | 593 | 600 | 1,218,600 | 600 |
2018-05-22 | 619 | 619 | 606 | 609 | 1,033,400 | 609 |
2018-05-21 | 633 | 633 | 615 | 618 | 810,400 | 618 |
2018-05-18 | 639 | 641 | 628 | 630 | 801,500 | 630 |
2018-05-17 | 634 | 638 | 630 | 632 | 502,400 | 632 |
2018-05-16 | 630 | 631 | 622 | 625 | 580,300 | 625 |
2018-05-15 | 631 | 637 | 595 | 628 | 1,438,500 | 628 |
2018-05-14 | 663 | 666 | 656 | 661 | 570,900 | 661 |
2018-05-11 | 631 | 656 | 631 | 655 | 914,100 | 655 |
2018-05-10 | 645 | 648 | 625 | 626 | 939,600 | 626 |
2018-05-09 | 665 | 666 | 652 | 654 | 832,600 | 654 |
2018-05-08 | 672 | 682 | 667 | 669 | 364,000 | 669 |
2018-05-07 | 674 | 674 | 667 | 671 | 233,500 | 671 |
2018-05-02 | 688 | 688 | 669 | 671 | 539,500 | 671 |
2018-05-01 | 677 | 687 | 676 | 685 | 210,500 | 685 |
2018-04-27 | 679 | 686 | 676 | 684 | 391,300 | 684 |
2018-04-26 | 688 | 688 | 678 | 679 | 468,500 | 679 |
2018-04-25 | 689 | 695 | 682 | 692 | 409,600 | 692 |
2018-04-24 | 686 | 690 | 678 | 689 | 417,400 | 689 |
2018-04-23 | 688 | 692 | 673 | 686 | 558,900 | 686 |
2018-04-20 | 690 | 699 | 687 | 692 | 494,000 | 692 |
2018-04-19 | 695 | 705 | 693 | 699 | 279,500 | 699 |
2018-04-18 | 681 | 693 | 679 | 693 | 324,200 | 693 |
2018-04-17 | 683 | 688 | 673 | 678 | 502,000 | 678 |
2018-04-16 | 673 | 686 | 673 | 685 | 401,800 | 685 |
2018-04-13 | 673 | 683 | 669 | 681 | 333,700 | 681 |
2018-04-12 | 682 | 684 | 667 | 669 | 443,400 | 669 |
2018-04-11 | 680 | 686 | 676 | 680 | 349,800 | 680 |
2018-04-10 | 670 | 681 | 670 | 679 | 605,800 | 679 |
2018-04-09 | 661 | 669 | 659 | 669 | 386,900 | 669 |
2018-04-06 | 662 | 667 | 658 | 658 | 496,300 | 658 |
2018-04-05 | 667 | 671 | 662 | 666 | 396,300 | 666 |
2018-04-04 | 663 | 665 | 656 | 659 | 702,500 | 659 |
2018-04-03 | 651 | 661 | 649 | 658 | 551,800 | 658 |
2018-03-30 | 689 | 692 | 683 | 686 | 306,800 | 686 |
2018-03-29 | 690 | 693 | 672 | 681 | 404,100 | 681 |
2018-03-28 | 676 | 681 | 672 | 680 | 358,200 | 680 |
2018-03-27 | 675 | 690 | 666 | 690 | 623,300 | 690 |
2018-03-26 | 665 | 678 | 659 | 668 | 592,400 | 668 |
2018-03-23 | 684 | 685 | 668 | 670 | 354,700 | 670 |
2018-03-22 | 699 | 701 | 691 | 698 | 447,400 | 698 |
2018-03-20 | 677 | 696 | 677 | 694 | 352,900 | 694 |
2018-03-19 | 695 | 696 | 680 | 681 | 330,000 | 681 |
2018-03-16 | 704 | 704 | 696 | 700 | 392,200 | 700 |
2018-03-15 | 699 | 705 | 682 | 704 | 714,100 | 704 |
2018-03-14 | 711 | 712 | 702 | 709 | 463,000 | 709 |
2018-03-13 | 697 | 715 | 696 | 714 | 667,300 | 714 |
2018-03-12 | 695 | 697 | 688 | 697 | 338,400 | 697 |
2018-03-09 | 698 | 706 | 689 | 694 | 646,700 | 694 |
2018-03-08 | 663 | 696 | 660 | 695 | 1,468,300 | 695 |
2018-03-07 | 658 | 664 | 652 | 659 | 579,900 | 659 |
2018-03-06 | 668 | 670 | 656 | 660 | 731,700 | 660 |
2018-03-05 | 664 | 672 | 661 | 664 | 403,000 | 664 |
2018-03-02 | 676 | 678 | 662 | 669 | 1,009,900 | 669 |
2018-03-01 | 684 | 691 | 680 | 686 | 502,000 | 686 |
2018-02-28 | 706 | 710 | 692 | 693 | 495,500 | 693 |
2018-02-27 | 709 | 711 | 702 | 709 | 540,400 | 709 |
2018-02-26 | 707 | 714 | 702 | 706 | 532,700 | 706 |
2018-02-23 | 709 | 721 | 705 | 707 | 1,066,300 | 707 |
2018-02-22 | 704 | 712 | 697 | 706 | 799,100 | 706 |
2018-02-21 | 692 | 708 | 692 | 703 | 662,500 | 703 |
2018-02-20 | 692 | 701 | 687 | 697 | 624,200 | 697 |
2018-02-19 | 672 | 698 | 670 | 693 | 1,229,100 | 693 |
2018-02-16 | 658 | 675 | 658 | 669 | 902,600 | 669 |
2018-02-15 | 652 | 670 | 650 | 655 | 1,067,400 | 655 |
2018-02-14 | 626 | 649 | 610 | 641 | 1,763,600 | 641 |
2018-02-13 | 642 | 646 | 631 | 631 | 777,300 | 631 |
2018-02-09 | 642 | 648 | 635 | 639 | 818,400 | 639 |
2018-02-08 | 663 | 666 | 655 | 665 | 747,700 | 665 |
2018-02-07 | 672 | 683 | 663 | 664 | 1,410,000 | 664 |
2018-02-06 | 676 | 680 | 650 | 662 | 1,378,300 | 662 |
2018-02-05 | 720 | 723 | 697 | 698 | 934,200 | 698 |
2018-02-02 | 733 | 734 | 724 | 727 | 714,100 | 727 |
2018-02-01 | 722 | 731 | 711 | 729 | 896,000 | 729 |
2018-01-31 | 716 | 732 | 715 | 715 | 980,700 | 715 |
2018-01-30 | 723 | 728 | 717 | 721 | 664,800 | 721 |
2018-01-29 | 734 | 740 | 723 | 729 | 718,000 | 729 |
2018-01-26 | 737 | 737 | 730 | 734 | 574,300 | 734 |
2018-01-25 | 743 | 743 | 729 | 739 | 679,300 | 739 |
2018-01-24 | 727 | 744 | 726 | 742 | 1,144,800 | 742 |
2018-01-23 | 725 | 727 | 720 | 722 | 674,200 | 722 |
2018-01-22 | 721 | 723 | 712 | 720 | 598,900 | 720 |
2018-01-19 | 715 | 718 | 707 | 712 | 992,600 | 712 |
2018-01-18 | 718 | 719 | 701 | 703 | 1,216,200 | 703 |
2018-01-17 | 711 | 718 | 706 | 711 | 1,732,300 | 711 |
2018-01-16 | 700 | 710 | 686 | 707 | 1,968,600 | 707 |
2018-01-15 | 692 | 694 | 681 | 683 | 655,800 | 683 |
2018-01-12 | 690 | 695 | 685 | 688 | 891,500 | 688 |
2018-01-11 | 675 | 690 | 675 | 687 | 962,100 | 687 |
2018-01-10 | 673 | 681 | 669 | 679 | 729,400 | 679 |
2018-01-09 | 676 | 676 | 667 | 673 | 698,000 | 673 |
2018-01-05 | 674 | 680 | 668 | 673 | 744,100 | 673 |
2018-01-04 | 679 | 682 | 669 | 674 | 884,900 | 674 |
分割・併合履歴 : [1987-10-28]1株→1.08株