3865 北越コーポレーション(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19580585578580278,400580
2021-04-16579586575580301,300580
2021-04-15580585576582243,200582
2021-04-14572580567580270,000580
2021-04-13580586575580359,300580
2021-04-12576582575580293,400580
2021-04-09577582573574668,000574
2021-04-08586586577580597,100580
2021-04-07570586568585843,600585
2021-04-06573579563577755,300577
2021-04-05567579563576635,000576
2021-04-025665695405581,282,400558
2021-04-01518527511514460,600514
2021-03-31523527517518310,500518
2021-03-30540540522527281,900527
2021-03-29549549535542463,000542
2021-03-26551555547551461,600551
2021-03-25537550532547411,200547
2021-03-24542542524528353,000528
2021-03-23555555539542350,000542
2021-03-22553558547554467,700554
2021-03-19550560538556742,600556
2021-03-18544551542546468,700546
2021-03-17545550544546435,600546
2021-03-16540546533544562,000544
2021-03-15535540531538391,800538
2021-03-12528536526534537,800534
2021-03-11532537528530409,900530
2021-03-10535536527531431,600531
2021-03-09540543534542457,500542
2021-03-08538541525527450,700527
2021-03-05525530519528589,800528
2021-03-04511521509518494,100518
2021-03-03514519509514546,900514
2021-03-02529529503504678,900504
2021-03-01519528512527712,800527
2021-02-26509514507509655,500509
2021-02-25516527513517444,100517
2021-02-24513513505509515,700509
2021-02-22517520511514399,900514
2021-02-19506514505512312,700512
2021-02-18525525505506360,200506
2021-02-17517524515522363,200522
2021-02-16507520500518718,600518
2021-02-15491502488500687,400500
2021-02-12479492477488697,600488
2021-02-10466478464476445,900476
2021-02-09469469458465556,300465
2021-02-08455468455468706,100468
2021-02-05449452443448601,400448
2021-02-04445450441442391,800442
2021-02-03443448441447517,900447
2021-02-02444454439446682,300446
2021-02-01442449435437606,700437
2021-01-29450453444444779,900444
2021-01-284424504414422,286,400442
2021-01-27443452442445686,300445
2021-01-26440442433440574,000440
2021-01-25432441430434560,700434
2021-01-22430435428429399,900429
2021-01-21435442431433386,700433
2021-01-20430439426438527,200438
2021-01-19432439426428382,700428
2021-01-18425432424429399,700429
2021-01-15432432424427393,700427
2021-01-14432433428432496,200432
2021-01-13419432419431556,600431
2021-01-12433435420421740,600421
2021-01-08423430423430713,200430
2021-01-07420425419421703,900421
2021-01-06400413400410474,100410
2021-01-05399400393397408,800397
2021-01-04410411396402541,000402

分割・併合履歴 : [1987-10-28]1株→1.08株