3865 北越コーポレーション(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 415 | 415 | 407 | 410 | 504,900 | 410 |
2020-12-29 | 415 | 420 | 411 | 418 | 427,500 | 418 |
2020-12-28 | 412 | 416 | 406 | 410 | 427,600 | 410 |
2020-12-25 | 400 | 412 | 398 | 412 | 420,400 | 412 |
2020-12-24 | 396 | 401 | 395 | 396 | 275,700 | 396 |
2020-12-23 | 405 | 405 | 391 | 395 | 362,200 | 395 |
2020-12-22 | 399 | 402 | 394 | 397 | 432,300 | 397 |
2020-12-21 | 391 | 399 | 390 | 399 | 404,300 | 399 |
2020-12-18 | 383 | 391 | 382 | 388 | 542,700 | 388 |
2020-12-17 | 395 | 395 | 382 | 382 | 548,000 | 382 |
2020-12-16 | 389 | 395 | 389 | 393 | 412,600 | 393 |
2020-12-15 | 381 | 390 | 379 | 387 | 542,200 | 387 |
2020-12-14 | 376 | 383 | 375 | 380 | 377,500 | 380 |
2020-12-11 | 373 | 377 | 368 | 375 | 499,000 | 375 |
2020-12-10 | 370 | 378 | 369 | 374 | 576,800 | 374 |
2020-12-09 | 366 | 368 | 364 | 366 | 509,000 | 366 |
2020-12-08 | 366 | 369 | 363 | 366 | 504,800 | 366 |
2020-12-07 | 363 | 367 | 359 | 367 | 580,200 | 367 |
2020-12-04 | 362 | 366 | 361 | 362 | 456,000 | 362 |
2020-12-03 | 363 | 371 | 361 | 369 | 659,700 | 369 |
2020-12-02 | 360 | 366 | 354 | 364 | 569,400 | 364 |
2020-12-01 | 350 | 355 | 348 | 355 | 468,100 | 355 |
2020-11-30 | 363 | 364 | 350 | 351 | 534,800 | 351 |
2020-11-27 | 364 | 367 | 361 | 363 | 348,900 | 363 |
2020-11-26 | 360 | 363 | 357 | 362 | 266,500 | 362 |
2020-11-25 | 374 | 374 | 362 | 362 | 469,000 | 362 |
2020-11-24 | 377 | 377 | 366 | 366 | 397,400 | 366 |
2020-11-20 | 367 | 370 | 365 | 369 | 334,700 | 369 |
2020-11-19 | 367 | 370 | 361 | 367 | 432,300 | 367 |
2020-11-18 | 375 | 375 | 364 | 367 | 442,300 | 367 |
2020-11-17 | 379 | 380 | 370 | 377 | 421,500 | 377 |
2020-11-16 | 358 | 377 | 358 | 373 | 473,500 | 373 |
2020-11-13 | 371 | 375 | 365 | 369 | 423,100 | 369 |
2020-11-12 | 378 | 382 | 372 | 373 | 419,900 | 373 |
2020-11-11 | 382 | 387 | 377 | 382 | 422,400 | 382 |
2020-11-10 | 374 | 382 | 372 | 376 | 608,500 | 376 |
2020-11-09 | 370 | 370 | 363 | 366 | 429,700 | 366 |
2020-11-06 | 368 | 371 | 365 | 369 | 363,000 | 369 |
2020-11-05 | 362 | 370 | 356 | 366 | 796,700 | 366 |
2020-11-04 | 357 | 364 | 353 | 362 | 546,500 | 362 |
2020-11-02 | 348 | 355 | 348 | 352 | 351,600 | 352 |
2020-10-30 | 355 | 355 | 341 | 344 | 489,000 | 344 |
2020-10-29 | 354 | 357 | 353 | 357 | 377,200 | 357 |
2020-10-28 | 357 | 357 | 351 | 354 | 227,200 | 354 |
2020-10-27 | 361 | 361 | 356 | 361 | 192,800 | 361 |
2020-10-26 | 361 | 365 | 361 | 362 | 252,400 | 362 |
2020-10-23 | 361 | 362 | 356 | 359 | 261,700 | 359 |
2020-10-22 | 358 | 359 | 356 | 358 | 202,300 | 358 |
2020-10-21 | 355 | 362 | 355 | 359 | 247,800 | 359 |
2020-10-20 | 362 | 362 | 352 | 352 | 299,800 | 352 |
2020-10-19 | 362 | 366 | 361 | 361 | 309,600 | 361 |
2020-10-16 | 367 | 367 | 361 | 361 | 153,000 | 361 |
2020-10-15 | 372 | 374 | 363 | 364 | 208,000 | 364 |
2020-10-14 | 376 | 377 | 370 | 371 | 284,100 | 371 |
2020-10-13 | 377 | 381 | 376 | 377 | 188,100 | 377 |
2020-10-12 | 376 | 380 | 374 | 377 | 130,400 | 377 |
2020-10-09 | 380 | 380 | 372 | 377 | 277,800 | 377 |
2020-10-08 | 380 | 383 | 378 | 378 | 305,200 | 378 |
2020-10-07 | 382 | 382 | 373 | 379 | 359,300 | 379 |
2020-10-06 | 385 | 385 | 378 | 384 | 289,500 | 384 |
2020-10-05 | 376 | 386 | 376 | 379 | 496,900 | 379 |
2020-10-02 | 381 | 383 | 372 | 373 | 812,200 | 373 |
2020-09-30 | 369 | 369 | 361 | 361 | 605,700 | 361 |
2020-09-29 | 369 | 369 | 361 | 366 | 352,600 | 366 |
2020-09-28 | 368 | 374 | 365 | 373 | 466,500 | 373 |
2020-09-25 | 364 | 366 | 360 | 361 | 539,200 | 361 |
2020-09-24 | 361 | 363 | 356 | 358 | 469,900 | 358 |
2020-09-23 | 370 | 370 | 362 | 364 | 433,200 | 364 |
2020-09-18 | 368 | 375 | 367 | 372 | 565,600 | 372 |
2020-09-17 | 364 | 370 | 364 | 368 | 341,500 | 368 |
2020-09-16 | 377 | 377 | 368 | 371 | 505,000 | 371 |
2020-09-15 | 385 | 385 | 380 | 380 | 352,000 | 380 |
2020-09-14 | 384 | 392 | 384 | 389 | 477,300 | 389 |
2020-09-11 | 374 | 378 | 372 | 377 | 430,800 | 377 |
2020-09-10 | 371 | 374 | 367 | 374 | 285,700 | 374 |
2020-09-09 | 366 | 374 | 366 | 372 | 304,200 | 372 |
2020-09-08 | 366 | 374 | 364 | 373 | 320,100 | 373 |
2020-09-07 | 365 | 367 | 362 | 364 | 342,000 | 364 |
2020-09-04 | 360 | 367 | 358 | 367 | 279,100 | 367 |
2020-09-03 | 371 | 371 | 362 | 362 | 418,300 | 362 |
2020-09-02 | 370 | 371 | 362 | 365 | 260,500 | 365 |
2020-09-01 | 362 | 372 | 360 | 369 | 575,100 | 369 |
2020-08-31 | 365 | 371 | 362 | 362 | 710,200 | 362 |
2020-08-28 | 365 | 370 | 359 | 361 | 552,700 | 361 |
2020-08-27 | 364 | 364 | 359 | 360 | 173,200 | 360 |
2020-08-26 | 360 | 364 | 359 | 364 | 222,100 | 364 |
2020-08-25 | 364 | 364 | 360 | 363 | 341,700 | 363 |
2020-08-24 | 358 | 360 | 354 | 357 | 186,200 | 357 |
2020-08-21 | 356 | 361 | 356 | 356 | 210,200 | 356 |
2020-08-20 | 358 | 359 | 354 | 356 | 320,200 | 356 |
2020-08-19 | 360 | 360 | 355 | 358 | 232,700 | 358 |
2020-08-18 | 362 | 366 | 358 | 362 | 338,200 | 362 |
2020-08-17 | 365 | 369 | 362 | 362 | 212,600 | 362 |
2020-08-14 | 371 | 371 | 363 | 365 | 296,700 | 365 |
2020-08-13 | 370 | 372 | 365 | 369 | 359,800 | 369 |
2020-08-12 | 362 | 371 | 362 | 370 | 333,200 | 370 |
2020-08-11 | 351 | 366 | 350 | 360 | 806,000 | 360 |
2020-08-07 | 379 | 379 | 369 | 374 | 388,000 | 374 |
2020-08-06 | 373 | 382 | 373 | 378 | 253,500 | 378 |
2020-08-05 | 371 | 376 | 367 | 373 | 290,400 | 373 |
2020-08-04 | 367 | 375 | 366 | 372 | 402,500 | 372 |
2020-08-03 | 360 | 369 | 360 | 365 | 293,600 | 365 |
2020-07-31 | 368 | 368 | 350 | 352 | 424,000 | 352 |
2020-07-30 | 374 | 377 | 368 | 368 | 157,500 | 368 |
2020-07-29 | 376 | 377 | 372 | 374 | 226,100 | 374 |
2020-07-28 | 374 | 382 | 373 | 378 | 274,800 | 378 |
2020-07-27 | 367 | 373 | 366 | 373 | 480,700 | 373 |
2020-07-22 | 382 | 385 | 376 | 376 | 384,000 | 376 |
2020-07-21 | 380 | 381 | 374 | 380 | 338,400 | 380 |
2020-07-20 | 379 | 383 | 376 | 380 | 361,300 | 380 |
2020-07-17 | 381 | 381 | 375 | 379 | 309,200 | 379 |
2020-07-16 | 390 | 392 | 377 | 382 | 571,900 | 382 |
2020-07-15 | 382 | 391 | 378 | 382 | 549,200 | 382 |
2020-07-14 | 375 | 378 | 371 | 375 | 252,700 | 375 |
2020-07-13 | 362 | 377 | 362 | 376 | 389,600 | 376 |
2020-07-10 | 365 | 365 | 353 | 354 | 414,300 | 354 |
2020-07-09 | 370 | 371 | 362 | 366 | 400,900 | 366 |
2020-07-08 | 373 | 377 | 369 | 370 | 272,000 | 370 |
2020-07-07 | 379 | 379 | 372 | 376 | 334,600 | 376 |
2020-07-06 | 366 | 378 | 365 | 378 | 398,900 | 378 |
2020-07-03 | 375 | 375 | 364 | 367 | 564,000 | 367 |
2020-07-02 | 373 | 380 | 369 | 375 | 482,600 | 375 |
2020-07-01 | 382 | 383 | 375 | 375 | 361,200 | 375 |
2020-06-30 | 381 | 391 | 381 | 382 | 386,900 | 382 |
2020-06-29 | 391 | 391 | 381 | 381 | 647,600 | 381 |
2020-06-26 | 385 | 394 | 385 | 391 | 492,800 | 391 |
2020-06-25 | 387 | 391 | 379 | 381 | 509,600 | 381 |
2020-06-24 | 401 | 402 | 390 | 390 | 393,500 | 390 |
2020-06-23 | 396 | 404 | 392 | 398 | 536,800 | 398 |
2020-06-22 | 397 | 402 | 393 | 393 | 320,500 | 393 |
2020-06-19 | 395 | 400 | 392 | 396 | 448,800 | 396 |
2020-06-18 | 389 | 397 | 386 | 397 | 486,900 | 397 |
2020-06-17 | 396 | 396 | 386 | 388 | 408,100 | 388 |
2020-06-16 | 379 | 397 | 379 | 396 | 532,300 | 396 |
2020-06-15 | 380 | 383 | 372 | 372 | 479,700 | 372 |
2020-06-12 | 376 | 380 | 369 | 378 | 843,700 | 378 |
2020-06-11 | 407 | 407 | 389 | 391 | 753,500 | 391 |
2020-06-10 | 420 | 421 | 412 | 415 | 517,900 | 415 |
2020-06-09 | 420 | 423 | 411 | 419 | 781,500 | 419 |
2020-06-08 | 417 | 422 | 416 | 419 | 456,400 | 419 |
2020-06-05 | 410 | 416 | 405 | 413 | 441,100 | 413 |
2020-06-04 | 414 | 415 | 407 | 409 | 563,200 | 409 |
2020-06-03 | 413 | 418 | 405 | 406 | 679,800 | 406 |
2020-06-02 | 405 | 421 | 405 | 413 | 806,400 | 413 |
2020-06-01 | 410 | 410 | 400 | 402 | 468,000 | 402 |
2020-05-29 | 414 | 415 | 405 | 406 | 879,500 | 406 |
2020-05-28 | 406 | 417 | 404 | 415 | 738,200 | 415 |
2020-05-27 | 395 | 404 | 394 | 400 | 607,600 | 400 |
2020-05-26 | 393 | 398 | 389 | 397 | 670,100 | 397 |
2020-05-25 | 394 | 396 | 390 | 395 | 467,200 | 395 |
2020-05-22 | 394 | 395 | 384 | 390 | 447,200 | 390 |
2020-05-21 | 396 | 398 | 392 | 394 | 403,500 | 394 |
2020-05-20 | 397 | 401 | 390 | 395 | 717,100 | 395 |
2020-05-19 | 399 | 405 | 393 | 395 | 785,000 | 395 |
2020-05-18 | 390 | 394 | 386 | 391 | 604,300 | 391 |
2020-05-15 | 400 | 405 | 394 | 399 | 507,800 | 399 |
2020-05-14 | 404 | 407 | 400 | 400 | 287,400 | 400 |
2020-05-13 | 414 | 416 | 405 | 408 | 553,900 | 408 |
2020-05-12 | 425 | 429 | 422 | 422 | 475,800 | 422 |
2020-05-11 | 424 | 433 | 423 | 431 | 328,300 | 431 |
2020-05-08 | 415 | 419 | 410 | 416 | 553,900 | 416 |
2020-05-07 | 411 | 413 | 403 | 408 | 560,100 | 408 |
2020-05-01 | 426 | 426 | 413 | 414 | 350,200 | 414 |
2020-04-30 | 422 | 436 | 422 | 426 | 750,300 | 426 |
2020-04-28 | 412 | 418 | 406 | 417 | 957,700 | 417 |
2020-04-27 | 405 | 412 | 402 | 410 | 446,900 | 410 |
2020-04-24 | 411 | 412 | 400 | 401 | 821,300 | 401 |
2020-04-23 | 397 | 412 | 395 | 411 | 536,200 | 411 |
2020-04-22 | 391 | 398 | 387 | 392 | 462,600 | 392 |
2020-04-21 | 396 | 398 | 390 | 396 | 340,700 | 396 |
2020-04-20 | 401 | 406 | 398 | 400 | 298,400 | 400 |
2020-04-17 | 410 | 413 | 402 | 405 | 358,000 | 405 |
2020-04-16 | 399 | 404 | 394 | 403 | 335,000 | 403 |
2020-04-15 | 415 | 415 | 397 | 400 | 534,900 | 400 |
2020-04-14 | 410 | 416 | 404 | 411 | 509,600 | 411 |
2020-04-13 | 404 | 413 | 404 | 407 | 397,300 | 407 |
2020-04-10 | 405 | 408 | 393 | 406 | 602,200 | 406 |
2020-04-09 | 404 | 404 | 394 | 400 | 806,000 | 400 |
2020-04-08 | 415 | 419 | 400 | 401 | 1,016,300 | 401 |
2020-04-07 | 396 | 410 | 391 | 407 | 1,321,900 | 407 |
2020-04-06 | 375 | 394 | 371 | 390 | 593,700 | 390 |
2020-04-03 | 381 | 391 | 368 | 375 | 456,300 | 375 |
2020-04-02 | 385 | 394 | 381 | 384 | 658,700 | 384 |
2020-04-01 | 398 | 406 | 387 | 393 | 740,700 | 393 |
2020-03-31 | 409 | 413 | 401 | 404 | 795,900 | 404 |
2020-03-30 | 417 | 418 | 403 | 416 | 997,600 | 416 |
2020-03-27 | 402 | 423 | 401 | 422 | 1,538,900 | 422 |
2020-03-26 | 397 | 401 | 387 | 394 | 1,894,000 | 394 |
2020-03-25 | 393 | 402 | 384 | 402 | 1,913,800 | 402 |
2020-03-24 | 365 | 390 | 365 | 389 | 1,584,100 | 389 |
2020-03-23 | 338 | 366 | 332 | 364 | 1,808,200 | 364 |
2020-03-19 | 355 | 356 | 320 | 322 | 2,294,300 | 322 |
2020-03-18 | 365 | 375 | 350 | 351 | 1,410,800 | 351 |
2020-03-17 | 330 | 365 | 328 | 363 | 1,576,700 | 363 |
2020-03-16 | 347 | 353 | 336 | 336 | 1,155,300 | 336 |
2020-03-13 | 333 | 348 | 322 | 339 | 1,776,400 | 339 |
2020-03-12 | 368 | 370 | 350 | 357 | 1,637,000 | 357 |
2020-03-11 | 383 | 389 | 378 | 378 | 1,378,400 | 378 |
2020-03-10 | 368 | 384 | 356 | 384 | 9,664,900 | 384 |
2020-03-09 | 376 | 382 | 369 | 376 | 2,017,800 | 376 |
2020-03-06 | 402 | 403 | 389 | 390 | 2,058,100 | 390 |
2020-03-05 | 403 | 409 | 403 | 409 | 3,316,400 | 409 |
2020-03-04 | 395 | 405 | 395 | 403 | 6,520,600 | 403 |
2020-03-03 | 445 | 445 | 403 | 406 | 5,610,400 | 406 |
2020-03-02 | 432 | 448 | 430 | 438 | 2,148,000 | 438 |
2020-02-28 | 439 | 444 | 434 | 439 | 2,432,800 | 439 |
2020-02-27 | 463 | 467 | 446 | 451 | 3,079,800 | 451 |
2020-02-26 | 480 | 482 | 461 | 471 | 3,031,800 | 471 |
2020-02-25 | 460 | 477 | 453 | 476 | 3,733,700 | 476 |
2020-02-21 | 489 | 499 | 489 | 492 | 434,500 | 492 |
2020-02-20 | 490 | 497 | 489 | 491 | 313,000 | 491 |
2020-02-19 | 496 | 496 | 488 | 488 | 353,900 | 488 |
2020-02-18 | 491 | 496 | 490 | 492 | 301,300 | 492 |
2020-02-17 | 500 | 504 | 493 | 499 | 418,400 | 499 |
2020-02-14 | 513 | 514 | 497 | 504 | 644,700 | 504 |
2020-02-13 | 518 | 518 | 510 | 514 | 236,000 | 514 |
2020-02-12 | 521 | 521 | 513 | 521 | 249,900 | 521 |
2020-02-10 | 521 | 522 | 515 | 517 | 284,400 | 517 |
2020-02-07 | 526 | 527 | 520 | 527 | 369,900 | 527 |
2020-02-06 | 531 | 538 | 530 | 534 | 314,100 | 534 |
2020-02-05 | 524 | 529 | 520 | 524 | 240,700 | 524 |
2020-02-04 | 505 | 521 | 505 | 521 | 300,600 | 521 |
2020-02-03 | 500 | 513 | 498 | 508 | 224,900 | 508 |
2020-01-31 | 509 | 513 | 505 | 511 | 353,300 | 511 |
2020-01-30 | 518 | 518 | 503 | 506 | 345,400 | 506 |
2020-01-29 | 518 | 521 | 512 | 518 | 265,200 | 518 |
2020-01-28 | 518 | 519 | 510 | 515 | 400,000 | 515 |
2020-01-27 | 525 | 528 | 521 | 524 | 304,100 | 524 |
2020-01-24 | 535 | 535 | 527 | 529 | 342,400 | 529 |
2020-01-23 | 546 | 547 | 535 | 538 | 270,400 | 538 |
2020-01-22 | 552 | 557 | 550 | 551 | 176,400 | 551 |
2020-01-21 | 549 | 558 | 547 | 558 | 223,700 | 558 |
2020-01-20 | 553 | 555 | 549 | 551 | 162,300 | 551 |
2020-01-17 | 551 | 551 | 543 | 546 | 234,800 | 546 |
2020-01-16 | 549 | 549 | 542 | 544 | 157,400 | 544 |
2020-01-15 | 544 | 550 | 542 | 546 | 284,600 | 546 |
2020-01-14 | 561 | 561 | 546 | 550 | 331,400 | 550 |
2020-01-10 | 562 | 566 | 557 | 562 | 252,200 | 562 |
2020-01-09 | 554 | 559 | 553 | 557 | 195,900 | 557 |
2020-01-08 | 552 | 552 | 543 | 547 | 396,700 | 547 |
2020-01-07 | 556 | 563 | 554 | 562 | 439,400 | 562 |
2020-01-06 | 553 | 556 | 551 | 554 | 397,600 | 554 |
分割・併合履歴 : [1987-10-28]1株→1.08株