3865 北越コーポレーション(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 564 | 568 | 555 | 565 | 238,500 | 565 |
2019-12-27 | 570 | 570 | 559 | 562 | 335,700 | 562 |
2019-12-26 | 564 | 568 | 560 | 563 | 272,000 | 563 |
2019-12-25 | 575 | 575 | 559 | 561 | 214,800 | 561 |
2019-12-24 | 570 | 574 | 568 | 571 | 178,500 | 571 |
2019-12-23 | 574 | 574 | 565 | 565 | 239,600 | 565 |
2019-12-20 | 565 | 570 | 564 | 568 | 303,400 | 568 |
2019-12-19 | 575 | 576 | 563 | 563 | 416,900 | 563 |
2019-12-18 | 588 | 588 | 578 | 582 | 255,300 | 582 |
2019-12-17 | 586 | 592 | 585 | 588 | 409,400 | 588 |
2019-12-16 | 574 | 584 | 574 | 579 | 367,200 | 579 |
2019-12-13 | 578 | 578 | 570 | 574 | 746,400 | 574 |
2019-12-12 | 580 | 580 | 566 | 568 | 485,300 | 568 |
2019-12-11 | 578 | 578 | 571 | 573 | 276,600 | 573 |
2019-12-10 | 583 | 584 | 575 | 578 | 268,000 | 578 |
2019-12-09 | 575 | 581 | 573 | 579 | 306,900 | 579 |
2019-12-06 | 574 | 579 | 568 | 571 | 303,900 | 571 |
2019-12-05 | 567 | 575 | 565 | 574 | 266,800 | 574 |
2019-12-04 | 561 | 567 | 558 | 566 | 345,500 | 566 |
2019-12-03 | 559 | 565 | 557 | 561 | 277,700 | 561 |
2019-12-02 | 573 | 578 | 568 | 569 | 422,100 | 569 |
2019-11-29 | 577 | 577 | 569 | 574 | 298,000 | 574 |
2019-11-28 | 577 | 580 | 573 | 577 | 267,100 | 577 |
2019-11-27 | 562 | 575 | 561 | 572 | 370,400 | 572 |
2019-11-26 | 567 | 568 | 557 | 558 | 298,700 | 558 |
2019-11-25 | 564 | 565 | 559 | 561 | 298,200 | 561 |
2019-11-22 | 559 | 560 | 556 | 558 | 317,200 | 558 |
2019-11-21 | 554 | 560 | 549 | 558 | 341,800 | 558 |
2019-11-20 | 560 | 565 | 556 | 561 | 355,800 | 561 |
2019-11-19 | 561 | 564 | 554 | 562 | 408,900 | 562 |
2019-11-18 | 562 | 568 | 559 | 561 | 585,400 | 561 |
2019-11-15 | 546 | 564 | 544 | 559 | 764,500 | 559 |
2019-11-14 | 540 | 550 | 536 | 546 | 1,345,200 | 546 |
2019-11-13 | 589 | 589 | 577 | 580 | 273,000 | 580 |
2019-11-12 | 590 | 590 | 579 | 587 | 211,100 | 587 |
2019-11-11 | 592 | 594 | 583 | 587 | 262,800 | 587 |
2019-11-08 | 588 | 588 | 581 | 586 | 297,000 | 586 |
2019-11-07 | 585 | 586 | 572 | 578 | 366,500 | 578 |
2019-11-06 | 575 | 589 | 573 | 589 | 497,200 | 589 |
2019-11-05 | 561 | 574 | 557 | 573 | 586,900 | 573 |
2019-11-01 | 555 | 556 | 548 | 553 | 225,000 | 553 |
2019-10-31 | 562 | 563 | 553 | 555 | 221,700 | 555 |
2019-10-30 | 560 | 561 | 554 | 555 | 322,800 | 555 |
2019-10-29 | 559 | 562 | 555 | 561 | 207,700 | 561 |
2019-10-28 | 557 | 558 | 550 | 554 | 225,200 | 554 |
2019-10-25 | 548 | 552 | 546 | 551 | 270,900 | 551 |
2019-10-24 | 555 | 555 | 547 | 548 | 293,000 | 548 |
2019-10-23 | 547 | 550 | 543 | 550 | 235,000 | 550 |
2019-10-21 | 542 | 550 | 538 | 542 | 325,000 | 542 |
2019-10-18 | 538 | 549 | 534 | 542 | 403,400 | 542 |
2019-10-17 | 546 | 547 | 534 | 535 | 573,800 | 535 |
2019-10-16 | 561 | 562 | 555 | 556 | 355,300 | 556 |
2019-10-15 | 549 | 556 | 548 | 553 | 343,400 | 553 |
2019-10-11 | 535 | 541 | 530 | 539 | 334,500 | 539 |
2019-10-10 | 526 | 530 | 522 | 528 | 434,200 | 528 |
2019-10-09 | 528 | 533 | 526 | 530 | 319,600 | 530 |
2019-10-08 | 540 | 541 | 531 | 538 | 456,500 | 538 |
2019-10-07 | 546 | 546 | 533 | 537 | 333,500 | 537 |
2019-10-04 | 545 | 546 | 539 | 544 | 245,000 | 544 |
2019-10-03 | 547 | 549 | 539 | 548 | 346,600 | 548 |
2019-10-02 | 545 | 562 | 545 | 561 | 526,000 | 561 |
2019-10-01 | 540 | 552 | 537 | 547 | 450,900 | 547 |
2019-09-30 | 549 | 549 | 535 | 540 | 511,900 | 540 |
2019-09-27 | 567 | 567 | 547 | 555 | 428,200 | 555 |
2019-09-26 | 561 | 569 | 561 | 565 | 555,600 | 565 |
2019-09-25 | 552 | 556 | 547 | 556 | 340,500 | 556 |
2019-09-24 | 557 | 560 | 552 | 557 | 266,300 | 557 |
2019-09-20 | 552 | 560 | 549 | 557 | 507,500 | 557 |
2019-09-19 | 559 | 562 | 546 | 552 | 677,000 | 552 |
2019-09-18 | 567 | 568 | 559 | 559 | 231,000 | 559 |
2019-09-17 | 568 | 570 | 561 | 569 | 237,600 | 569 |
2019-09-13 | 565 | 570 | 559 | 568 | 524,900 | 568 |
2019-09-12 | 561 | 566 | 558 | 561 | 409,600 | 561 |
2019-09-11 | 558 | 565 | 555 | 561 | 425,300 | 561 |
2019-09-10 | 553 | 556 | 547 | 555 | 267,600 | 555 |
2019-09-09 | 548 | 548 | 538 | 548 | 268,600 | 548 |
2019-09-06 | 554 | 554 | 544 | 546 | 191,500 | 546 |
2019-09-05 | 538 | 551 | 537 | 550 | 339,800 | 550 |
2019-09-04 | 539 | 541 | 530 | 531 | 378,700 | 531 |
2019-09-03 | 535 | 546 | 534 | 544 | 293,500 | 544 |
2019-09-02 | 529 | 540 | 527 | 534 | 324,000 | 534 |
2019-08-30 | 521 | 530 | 519 | 530 | 451,800 | 530 |
2019-08-29 | 515 | 516 | 508 | 515 | 220,800 | 515 |
2019-08-28 | 508 | 512 | 503 | 512 | 266,800 | 512 |
2019-08-27 | 510 | 513 | 507 | 509 | 227,500 | 509 |
2019-08-26 | 504 | 510 | 502 | 505 | 278,500 | 505 |
2019-08-23 | 516 | 518 | 510 | 515 | 248,800 | 515 |
2019-08-22 | 515 | 516 | 509 | 512 | 285,500 | 512 |
2019-08-21 | 506 | 515 | 502 | 513 | 521,300 | 513 |
2019-08-20 | 505 | 517 | 503 | 514 | 387,000 | 514 |
2019-08-19 | 499 | 501 | 494 | 500 | 273,700 | 500 |
2019-08-16 | 494 | 504 | 488 | 492 | 456,700 | 492 |
2019-08-15 | 489 | 500 | 488 | 498 | 305,600 | 498 |
2019-08-14 | 510 | 510 | 493 | 503 | 653,200 | 503 |
2019-08-13 | 512 | 518 | 503 | 510 | 791,000 | 510 |
2019-08-09 | 518 | 520 | 511 | 511 | 374,800 | 511 |
2019-08-08 | 517 | 525 | 516 | 522 | 230,000 | 522 |
2019-08-07 | 527 | 528 | 521 | 522 | 417,300 | 522 |
2019-08-06 | 508 | 529 | 506 | 525 | 383,900 | 525 |
2019-08-05 | 538 | 542 | 523 | 528 | 406,800 | 528 |
2019-08-02 | 530 | 545 | 530 | 536 | 533,000 | 536 |
2019-08-01 | 542 | 547 | 535 | 543 | 438,800 | 543 |
2019-07-31 | 545 | 547 | 541 | 543 | 336,500 | 543 |
2019-07-30 | 553 | 554 | 549 | 553 | 333,300 | 553 |
2019-07-29 | 554 | 558 | 550 | 555 | 182,600 | 555 |
2019-07-26 | 555 | 557 | 552 | 553 | 144,600 | 553 |
2019-07-25 | 564 | 566 | 558 | 563 | 268,800 | 563 |
2019-07-24 | 555 | 560 | 550 | 559 | 356,200 | 559 |
2019-07-23 | 546 | 555 | 543 | 549 | 173,600 | 549 |
2019-07-22 | 559 | 559 | 548 | 549 | 233,500 | 549 |
2019-07-19 | 537 | 562 | 537 | 561 | 428,800 | 561 |
2019-07-18 | 560 | 560 | 533 | 535 | 650,400 | 535 |
2019-07-17 | 567 | 567 | 560 | 562 | 238,100 | 562 |
2019-07-16 | 569 | 574 | 566 | 569 | 236,500 | 569 |
2019-07-12 | 580 | 583 | 575 | 577 | 195,600 | 577 |
2019-07-11 | 567 | 579 | 565 | 579 | 455,800 | 579 |
2019-07-10 | 562 | 568 | 558 | 561 | 409,500 | 561 |
2019-07-09 | 570 | 574 | 563 | 570 | 279,900 | 570 |
2019-07-08 | 580 | 580 | 570 | 570 | 389,100 | 570 |
2019-07-05 | 581 | 581 | 573 | 578 | 263,700 | 578 |
2019-07-04 | 579 | 586 | 576 | 584 | 258,700 | 584 |
2019-07-03 | 575 | 577 | 568 | 577 | 271,000 | 577 |
2019-07-02 | 583 | 591 | 582 | 585 | 244,900 | 585 |
2019-07-01 | 597 | 599 | 578 | 586 | 330,700 | 586 |
2019-06-28 | 586 | 587 | 571 | 581 | 469,400 | 581 |
2019-06-27 | 570 | 578 | 564 | 578 | 311,500 | 578 |
2019-06-26 | 572 | 574 | 564 | 564 | 236,600 | 564 |
2019-06-25 | 570 | 576 | 566 | 569 | 301,300 | 569 |
2019-06-24 | 564 | 571 | 561 | 564 | 300,800 | 564 |
2019-06-21 | 583 | 586 | 558 | 562 | 693,000 | 562 |
2019-06-20 | 573 | 583 | 566 | 580 | 435,200 | 580 |
2019-06-19 | 560 | 570 | 556 | 570 | 418,400 | 570 |
2019-06-18 | 556 | 565 | 550 | 550 | 326,600 | 550 |
2019-06-17 | 556 | 560 | 553 | 555 | 311,600 | 555 |
2019-06-14 | 557 | 563 | 547 | 561 | 420,500 | 561 |
2019-06-13 | 553 | 556 | 546 | 549 | 312,200 | 549 |
2019-06-12 | 564 | 565 | 555 | 558 | 384,100 | 558 |
2019-06-11 | 560 | 563 | 552 | 562 | 231,300 | 562 |
2019-06-10 | 561 | 563 | 554 | 560 | 391,500 | 560 |
2019-06-07 | 551 | 555 | 547 | 553 | 420,500 | 553 |
2019-06-06 | 555 | 558 | 545 | 549 | 323,500 | 549 |
2019-06-05 | 547 | 552 | 537 | 550 | 489,000 | 550 |
2019-06-04 | 529 | 536 | 524 | 532 | 360,600 | 532 |
2019-06-03 | 528 | 532 | 519 | 528 | 402,900 | 528 |
2019-05-31 | 526 | 539 | 523 | 537 | 682,200 | 537 |
2019-05-30 | 547 | 547 | 522 | 532 | 960,800 | 532 |
2019-05-29 | 567 | 567 | 551 | 554 | 461,600 | 554 |
2019-05-28 | 588 | 593 | 570 | 574 | 652,900 | 574 |
2019-05-27 | 588 | 594 | 587 | 594 | 216,200 | 594 |
2019-05-24 | 594 | 599 | 590 | 592 | 404,100 | 592 |
2019-05-23 | 592 | 598 | 590 | 594 | 322,600 | 594 |
2019-05-22 | 609 | 611 | 599 | 601 | 332,300 | 601 |
2019-05-21 | 608 | 625 | 594 | 612 | 774,800 | 612 |
2019-05-20 | 666 | 668 | 611 | 628 | 1,793,700 | 628 |
2019-05-17 | 574 | 582 | 560 | 576 | 839,900 | 576 |
2019-05-16 | 563 | 573 | 560 | 568 | 551,300 | 568 |
2019-05-15 | 569 | 573 | 558 | 571 | 439,500 | 571 |
2019-05-14 | 557 | 568 | 556 | 568 | 298,800 | 568 |
2019-05-13 | 579 | 589 | 570 | 572 | 583,000 | 572 |
2019-05-10 | 572 | 586 | 569 | 580 | 462,600 | 580 |
2019-05-09 | 581 | 587 | 575 | 576 | 443,600 | 576 |
2019-05-08 | 585 | 596 | 583 | 587 | 447,800 | 587 |
2019-05-07 | 609 | 612 | 592 | 592 | 320,500 | 592 |
2019-04-26 | 599 | 608 | 595 | 606 | 239,100 | 606 |
2019-04-25 | 611 | 612 | 601 | 605 | 243,700 | 605 |
2019-04-24 | 617 | 619 | 604 | 606 | 263,800 | 606 |
2019-04-23 | 621 | 624 | 614 | 615 | 166,700 | 615 |
2019-04-22 | 616 | 624 | 613 | 622 | 109,800 | 622 |
2019-04-19 | 620 | 623 | 618 | 619 | 107,000 | 619 |
2019-04-18 | 627 | 630 | 620 | 621 | 222,300 | 621 |
2019-04-17 | 636 | 639 | 632 | 633 | 166,100 | 633 |
2019-04-16 | 638 | 640 | 632 | 634 | 127,300 | 634 |
2019-04-15 | 649 | 649 | 635 | 641 | 268,200 | 641 |
2019-04-12 | 641 | 641 | 625 | 629 | 136,700 | 629 |
2019-04-11 | 630 | 637 | 629 | 635 | 119,800 | 635 |
2019-04-10 | 636 | 642 | 633 | 635 | 173,200 | 635 |
2019-04-09 | 648 | 650 | 639 | 642 | 393,100 | 642 |
2019-04-08 | 646 | 646 | 638 | 642 | 291,900 | 642 |
2019-04-05 | 646 | 650 | 643 | 650 | 212,100 | 650 |
2019-04-04 | 657 | 658 | 643 | 646 | 238,400 | 646 |
2019-04-03 | 656 | 656 | 645 | 653 | 264,700 | 653 |
2019-04-02 | 664 | 664 | 653 | 658 | 273,100 | 658 |
2019-04-01 | 662 | 662 | 651 | 655 | 438,600 | 655 |
2019-03-29 | 655 | 656 | 642 | 647 | 275,900 | 647 |
2019-03-28 | 657 | 658 | 646 | 648 | 341,700 | 648 |
2019-03-27 | 660 | 664 | 655 | 662 | 369,500 | 662 |
2019-03-26 | 667 | 674 | 660 | 669 | 797,900 | 669 |
2019-03-25 | 658 | 658 | 646 | 652 | 779,100 | 652 |
2019-03-22 | 660 | 663 | 654 | 659 | 316,200 | 659 |
2019-03-20 | 638 | 661 | 634 | 651 | 1,115,200 | 651 |
2019-03-19 | 627 | 631 | 621 | 629 | 292,400 | 629 |
2019-03-18 | 644 | 644 | 622 | 625 | 426,800 | 625 |
2019-03-15 | 634 | 641 | 633 | 638 | 335,500 | 638 |
2019-03-14 | 620 | 636 | 617 | 630 | 605,200 | 630 |
2019-03-13 | 622 | 627 | 603 | 612 | 627,400 | 612 |
2019-03-12 | 630 | 631 | 613 | 626 | 444,200 | 626 |
2019-03-11 | 621 | 630 | 619 | 626 | 606,100 | 626 |
2019-03-08 | 613 | 622 | 610 | 611 | 501,000 | 611 |
2019-03-07 | 623 | 625 | 616 | 622 | 378,000 | 622 |
2019-03-06 | 617 | 626 | 612 | 623 | 561,500 | 623 |
2019-03-05 | 608 | 621 | 605 | 620 | 331,100 | 620 |
2019-03-04 | 621 | 621 | 610 | 611 | 315,500 | 611 |
2019-03-01 | 619 | 623 | 613 | 620 | 260,000 | 620 |
2019-02-28 | 623 | 626 | 615 | 619 | 290,400 | 619 |
2019-02-27 | 629 | 634 | 623 | 626 | 336,300 | 626 |
2019-02-26 | 642 | 643 | 626 | 630 | 408,800 | 630 |
2019-02-25 | 624 | 643 | 621 | 643 | 757,400 | 643 |
2019-02-22 | 620 | 624 | 615 | 618 | 396,100 | 618 |
2019-02-21 | 642 | 643 | 628 | 630 | 236,700 | 630 |
2019-02-20 | 637 | 638 | 626 | 637 | 274,000 | 637 |
2019-02-19 | 629 | 635 | 621 | 633 | 422,600 | 633 |
2019-02-18 | 632 | 642 | 632 | 636 | 571,200 | 636 |
2019-02-15 | 602 | 629 | 596 | 626 | 391,500 | 626 |
2019-02-14 | 614 | 634 | 611 | 614 | 479,300 | 614 |
2019-02-13 | 621 | 637 | 615 | 620 | 1,037,100 | 620 |
2019-02-12 | 585 | 591 | 582 | 591 | 314,300 | 591 |
2019-02-08 | 581 | 588 | 572 | 583 | 404,000 | 583 |
2019-02-07 | 603 | 605 | 590 | 596 | 497,300 | 596 |
2019-02-06 | 613 | 613 | 594 | 595 | 316,200 | 595 |
2019-02-05 | 602 | 610 | 601 | 606 | 248,300 | 606 |
2019-02-04 | 589 | 609 | 589 | 607 | 444,100 | 607 |
2019-02-01 | 582 | 590 | 578 | 583 | 342,400 | 583 |
2019-01-31 | 591 | 596 | 587 | 589 | 296,900 | 589 |
2019-01-30 | 596 | 602 | 590 | 591 | 476,900 | 591 |
2019-01-29 | 586 | 605 | 585 | 599 | 758,600 | 599 |
2019-01-28 | 581 | 583 | 575 | 578 | 290,900 | 578 |
2019-01-25 | 587 | 594 | 583 | 586 | 381,200 | 586 |
2019-01-24 | 567 | 580 | 563 | 579 | 539,200 | 579 |
2019-01-23 | 576 | 581 | 569 | 571 | 605,400 | 571 |
2019-01-22 | 582 | 587 | 574 | 577 | 427,900 | 577 |
2019-01-21 | 587 | 590 | 577 | 580 | 588,300 | 580 |
2019-01-18 | 577 | 593 | 573 | 573 | 755,000 | 573 |
2019-01-17 | 575 | 604 | 571 | 582 | 1,836,500 | 582 |
2019-01-16 | 548 | 548 | 539 | 540 | 273,300 | 540 |
2019-01-15 | 534 | 547 | 531 | 546 | 292,000 | 546 |
2019-01-11 | 547 | 547 | 539 | 543 | 254,400 | 543 |
2019-01-10 | 538 | 542 | 532 | 541 | 585,500 | 541 |
2019-01-09 | 549 | 554 | 545 | 548 | 377,400 | 548 |
2019-01-08 | 541 | 549 | 536 | 545 | 664,500 | 545 |
2019-01-07 | 522 | 543 | 522 | 539 | 634,100 | 539 |
2019-01-04 | 493 | 510 | 492 | 508 | 497,600 | 508 |
分割・併合履歴 : [1987-10-28]1株→1.08株