3865 北越コーポレーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,290 | 1,307 | 1,263 | 1,290 | 379,900 | 1,290 |
| 2024-05-01 | 1,320 | 1,340 | 1,311 | 1,314 | 134,900 | 1,314 |
| 2024-04-30 | 1,360 | 1,371 | 1,323 | 1,341 | 198,000 | 1,341 |
| 2024-04-26 | 1,323 | 1,339 | 1,300 | 1,330 | 249,800 | 1,330 |
| 2024-04-25 | 1,373 | 1,404 | 1,333 | 1,337 | 379,500 | 1,337 |
| 2024-04-24 | 1,408 | 1,409 | 1,352 | 1,388 | 232,900 | 1,388 |
| 2024-04-23 | 1,406 | 1,454 | 1,371 | 1,394 | 229,500 | 1,394 |
| 2024-04-22 | 1,360 | 1,415 | 1,347 | 1,408 | 329,200 | 1,408 |
| 2024-04-19 | 1,318 | 1,366 | 1,300 | 1,320 | 367,400 | 1,320 |
| 2024-04-18 | 1,310 | 1,362 | 1,301 | 1,320 | 249,000 | 1,320 |
| 2024-04-17 | 1,340 | 1,348 | 1,297 | 1,307 | 223,700 | 1,307 |
| 2024-04-16 | 1,379 | 1,386 | 1,324 | 1,340 | 330,000 | 1,340 |
| 2024-04-15 | 1,382 | 1,422 | 1,334 | 1,408 | 428,700 | 1,408 |
| 2024-04-12 | 1,486 | 1,530 | 1,409 | 1,411 | 533,100 | 1,411 |
| 2024-04-11 | 1,575 | 1,583 | 1,508 | 1,517 | 500,400 | 1,517 |
| 2024-04-10 | 1,671 | 1,687 | 1,611 | 1,611 | 262,900 | 1,611 |
| 2024-04-09 | 1,734 | 1,741 | 1,687 | 1,688 | 186,900 | 1,688 |
| 2024-04-08 | 1,724 | 1,788 | 1,712 | 1,762 | 143,300 | 1,762 |
| 2024-04-05 | 1,793 | 1,795 | 1,680 | 1,724 | 178,300 | 1,724 |
| 2024-04-04 | 1,780 | 1,814 | 1,739 | 1,775 | 201,500 | 1,775 |
| 2024-04-03 | 1,800 | 1,836 | 1,727 | 1,769 | 286,800 | 1,769 |
| 2024-04-02 | 1,871 | 1,898 | 1,772 | 1,799 | 657,300 | 1,799 |
| 2024-04-01 | 1,930 | 1,965 | 1,896 | 1,911 | 139,900 | 1,911 |
| 2024-03-29 | 1,840 | 1,924 | 1,805 | 1,924 | 399,400 | 1,924 |
| 2024-03-28 | 2,013 | 2,129 | 1,852 | 1,852 | 798,400 | 1,852 |
| 2024-03-27 | 2,387 | 2,407 | 2,302 | 2,361 | 364,900 | 2,361 |
| 2024-03-26 | 2,480 | 2,507 | 2,320 | 2,371 | 392,900 | 2,371 |
| 2024-03-25 | 2,200 | 2,574 | 2,035 | 2,476 | 648,200 | 2,476 |
| 2024-03-22 | 2,500 | 2,865 | 2,227 | 2,350 | 1,719,700 | 2,350 |
| 2024-03-21 | 2,043 | 2,365 | 2,034 | 2,365 | 283,500 | 2,365 |
| 2024-03-19 | 1,810 | 2,081 | 1,800 | 1,965 | 517,100 | 1,965 |
| 2024-03-18 | 1,626 | 1,825 | 1,621 | 1,825 | 378,500 | 1,825 |
| 2024-03-15 | 1,576 | 1,639 | 1,572 | 1,610 | 343,700 | 1,610 |
| 2024-03-14 | 1,671 | 1,673 | 1,531 | 1,585 | 476,200 | 1,585 |
| 2024-03-13 | 1,774 | 1,810 | 1,701 | 1,705 | 391,300 | 1,705 |
| 2024-03-12 | 1,650 | 1,846 | 1,625 | 1,811 | 764,600 | 1,811 |
| 2024-03-11 | 1,518 | 1,625 | 1,518 | 1,619 | 342,600 | 1,619 |
| 2024-03-08 | 1,494 | 1,545 | 1,461 | 1,537 | 335,000 | 1,537 |
| 2024-03-07 | 1,474 | 1,552 | 1,462 | 1,534 | 271,900 | 1,534 |
| 2024-03-06 | 1,472 | 1,493 | 1,452 | 1,482 | 343,600 | 1,482 |
| 2024-03-05 | 1,470 | 1,513 | 1,453 | 1,473 | 166,300 | 1,473 |
| 2024-03-04 | 1,457 | 1,488 | 1,450 | 1,482 | 201,000 | 1,482 |
| 2024-03-01 | 1,480 | 1,481 | 1,418 | 1,446 | 225,000 | 1,446 |
| 2024-02-29 | 1,474 | 1,504 | 1,464 | 1,485 | 741,300 | 1,485 |
| 2024-02-28 | 1,407 | 1,510 | 1,407 | 1,486 | 407,100 | 1,486 |
| 2024-02-27 | 1,438 | 1,458 | 1,394 | 1,401 | 262,000 | 1,401 |
| 2024-02-26 | 1,417 | 1,473 | 1,398 | 1,438 | 248,900 | 1,438 |
| 2024-02-22 | 1,371 | 1,465 | 1,368 | 1,431 | 442,400 | 1,431 |
| 2024-02-21 | 1,326 | 1,356 | 1,314 | 1,341 | 291,500 | 1,341 |
| 2024-02-20 | 1,331 | 1,331 | 1,275 | 1,307 | 368,300 | 1,307 |
| 2024-02-19 | 1,342 | 1,364 | 1,286 | 1,322 | 376,100 | 1,322 |
| 2024-02-16 | 1,357 | 1,357 | 1,295 | 1,323 | 602,400 | 1,323 |
| 2024-02-15 | 1,330 | 1,339 | 1,270 | 1,297 | 457,100 | 1,297 |
| 2024-02-14 | 1,382 | 1,393 | 1,300 | 1,316 | 773,300 | 1,316 |
| 2024-02-13 | 1,460 | 1,518 | 1,437 | 1,493 | 506,000 | 1,493 |
| 2024-02-09 | 1,389 | 1,469 | 1,389 | 1,452 | 400,900 | 1,452 |
| 2024-02-08 | 1,373 | 1,403 | 1,365 | 1,389 | 261,200 | 1,389 |
| 2024-02-07 | 1,372 | 1,383 | 1,362 | 1,373 | 299,700 | 1,373 |
| 2024-02-06 | 1,365 | 1,380 | 1,359 | 1,367 | 158,900 | 1,367 |
| 2024-02-05 | 1,389 | 1,395 | 1,362 | 1,365 | 368,900 | 1,365 |
| 2024-02-02 | 1,419 | 1,423 | 1,370 | 1,370 | 434,300 | 1,370 |
| 2024-02-01 | 1,380 | 1,425 | 1,378 | 1,419 | 248,800 | 1,419 |
| 2024-01-31 | 1,371 | 1,406 | 1,371 | 1,403 | 212,100 | 1,403 |
| 2024-01-30 | 1,386 | 1,402 | 1,360 | 1,382 | 315,500 | 1,382 |
| 2024-01-29 | 1,371 | 1,386 | 1,364 | 1,380 | 162,300 | 1,380 |
| 2024-01-26 | 1,372 | 1,375 | 1,346 | 1,357 | 227,400 | 1,357 |
| 2024-01-25 | 1,335 | 1,393 | 1,335 | 1,386 | 315,400 | 1,386 |
| 2024-01-24 | 1,346 | 1,357 | 1,316 | 1,333 | 276,600 | 1,333 |
| 2024-01-23 | 1,350 | 1,375 | 1,328 | 1,346 | 377,000 | 1,346 |
| 2024-01-22 | 1,369 | 1,391 | 1,351 | 1,351 | 219,600 | 1,351 |
| 2024-01-19 | 1,371 | 1,371 | 1,332 | 1,365 | 244,200 | 1,365 |
| 2024-01-18 | 1,335 | 1,385 | 1,333 | 1,371 | 175,800 | 1,371 |
| 2024-01-17 | 1,370 | 1,379 | 1,339 | 1,339 | 273,000 | 1,339 |
| 2024-01-16 | 1,389 | 1,390 | 1,351 | 1,368 | 211,400 | 1,368 |
| 2024-01-15 | 1,406 | 1,406 | 1,382 | 1,387 | 243,100 | 1,387 |
| 2024-01-12 | 1,477 | 1,477 | 1,386 | 1,392 | 504,600 | 1,392 |
| 2024-01-11 | 1,470 | 1,520 | 1,456 | 1,480 | 468,200 | 1,480 |
| 2024-01-10 | 1,407 | 1,459 | 1,395 | 1,454 | 337,600 | 1,454 |
| 2024-01-09 | 1,390 | 1,415 | 1,376 | 1,415 | 557,700 | 1,415 |
| 2024-01-05 | 1,404 | 1,415 | 1,384 | 1,391 | 437,600 | 1,391 |
| 2024-01-04 | 1,347 | 1,414 | 1,340 | 1,414 | 470,700 | 1,414 |
分割・併合履歴 ： [1987-10-28]1株→1.08株
