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
2020-11-20367370365369334,700369
2020-11-19367370361367432,300367
2020-11-18375375364367442,300367
2020-11-17379380370377421,500377
2020-11-16358377358373473,500373
2020-11-13371375365369423,100369
2020-11-12378382372373419,900373
2020-11-11382387377382422,400382
2020-11-10374382372376608,500376
2020-11-09370370363366429,700366
2020-11-06368371365369363,000369
2020-11-05362370356366796,700366
2020-11-04357364353362546,500362
2020-11-02348355348352351,600352
2020-10-30355355341344489,000344
2020-10-29354357353357377,200357
2020-10-28357357351354227,200354
2020-10-27361361356361192,800361
2020-10-26361365361362252,400362
2020-10-23361362356359261,700359
2020-10-22358359356358202,300358
2020-10-21355362355359247,800359
2020-10-20362362352352299,800352
2020-10-19362366361361309,600361
2020-10-16367367361361153,000361
2020-10-15372374363364208,000364
2020-10-14376377370371284,100371
2020-10-13377381376377188,100377
2020-10-12376380374377130,400377
2020-10-09380380372377277,800377
2020-10-08380383378378305,200378
2020-10-07382382373379359,300379
2020-10-06385385378384289,500384
2020-10-05376386376379496,900379
2020-10-02381383372373812,200373
2020-09-30369369361361605,700361
2020-09-29369369361366352,600366
2020-09-28368374365373466,500373
2020-09-25364366360361539,200361
2020-09-24361363356358469,900358
2020-09-23370370362364433,200364
2020-09-18368375367372565,600372
2020-09-17364370364368341,500368
2020-09-16377377368371505,000371
2020-09-15385385380380352,000380
2020-09-14384392384389477,300389
2020-09-11374378372377430,800377
2020-09-10371374367374285,700374
2020-09-09366374366372304,200372
2020-09-08366374364373320,100373
2020-09-07365367362364342,000364
2020-09-04360367358367279,100367
2020-09-03371371362362418,300362
2020-09-02370371362365260,500365
2020-09-01362372360369575,100369
2020-08-31365371362362710,200362
2020-08-28365370359361552,700361
2020-08-27364364359360173,200360
2020-08-26360364359364222,100364
2020-08-25364364360363341,700363
2020-08-24358360354357186,200357
2020-08-21356361356356210,200356
2020-08-20358359354356320,200356
2020-08-19360360355358232,700358
2020-08-18362366358362338,200362
2020-08-17365369362362212,600362
2020-08-14371371363365296,700365
2020-08-13370372365369359,800369
2020-08-12362371362370333,200370
2020-08-11351366350360806,000360
2020-08-07379379369374388,000374
2020-08-06373382373378253,500378
2020-08-05371376367373290,400373
2020-08-04367375366372402,500372
2020-08-03360369360365293,600365
2020-07-31368368350352424,000352
2020-07-30374377368368157,500368
2020-07-29376377372374226,100374
2020-07-28374382373378274,800378
2020-07-27367373366373480,700373
2020-07-22382385376376384,000376
2020-07-21380381374380338,400380
2020-07-20379383376380361,300380
2020-07-17381381375379309,200379
2020-07-16390392377382571,900382
2020-07-15382391378382549,200382
2020-07-14375378371375252,700375
2020-07-13362377362376389,600376
2020-07-10365365353354414,300354
2020-07-09370371362366400,900366
2020-07-08373377369370272,000370
2020-07-07379379372376334,600376
2020-07-06366378365378398,900378
2020-07-03375375364367564,000367
2020-07-02373380369375482,600375
2020-07-01382383375375361,200375
2020-06-30381391381382386,900382
2020-06-29391391381381647,600381
2020-06-26385394385391492,800391
2020-06-25387391379381509,600381
2020-06-24401402390390393,500390
2020-06-23396404392398536,800398
2020-06-22397402393393320,500393
2020-06-19395400392396448,800396
2020-06-18389397386397486,900397
2020-06-17396396386388408,100388
2020-06-16379397379396532,300396
2020-06-15380383372372479,700372
2020-06-12376380369378843,700378
2020-06-11407407389391753,500391
2020-06-10420421412415517,900415
2020-06-09420423411419781,500419
2020-06-08417422416419456,400419
2020-06-05410416405413441,100413
2020-06-04414415407409563,200409
2020-06-03413418405406679,800406
2020-06-02405421405413806,400413
2020-06-01410410400402468,000402
2020-05-29414415405406879,500406
2020-05-28406417404415738,200415
2020-05-27395404394400607,600400
2020-05-26393398389397670,100397
2020-05-25394396390395467,200395
2020-05-22394395384390447,200390
2020-05-21396398392394403,500394
2020-05-20397401390395717,100395
2020-05-19399405393395785,000395
2020-05-18390394386391604,300391
2020-05-15400405394399507,800399
2020-05-14404407400400287,400400
2020-05-13414416405408553,900408
2020-05-12425429422422475,800422
2020-05-11424433423431328,300431
2020-05-08415419410416553,900416
2020-05-07411413403408560,100408
2020-05-01426426413414350,200414
2020-04-30422436422426750,300426
2020-04-28412418406417957,700417
2020-04-27405412402410446,900410
2020-04-24411412400401821,300401
2020-04-23397412395411536,200411
2020-04-22391398387392462,600392
2020-04-21396398390396340,700396
2020-04-20401406398400298,400400
2020-04-17410413402405358,000405
2020-04-16399404394403335,000403
2020-04-15415415397400534,900400
2020-04-14410416404411509,600411
2020-04-13404413404407397,300407
2020-04-10405408393406602,200406
2020-04-09404404394400806,000400
2020-04-084154194004011,016,300401
2020-04-073964103914071,321,900407
2020-04-06375394371390593,700390
2020-04-03381391368375456,300375
2020-04-02385394381384658,700384
2020-04-01398406387393740,700393
2020-03-31409413401404795,900404
2020-03-30417418403416997,600416
2020-03-274024234014221,538,900422
2020-03-263974013873941,894,000394
2020-03-253934023844021,913,800402
2020-03-243653903653891,584,100389
2020-03-233383663323641,808,200364
2020-03-193553563203222,294,300322
2020-03-183653753503511,410,800351
2020-03-173303653283631,576,700363
2020-03-163473533363361,155,300336
2020-03-133333483223391,776,400339
2020-03-123683703503571,637,000357
2020-03-113833893783781,378,400378
2020-03-103683843563849,664,900384
2020-03-093763823693762,017,800376
2020-03-064024033893902,058,100390
2020-03-054034094034093,316,400409
2020-03-043954053954036,520,600403
2020-03-034454454034065,610,400406
2020-03-024324484304382,148,000438
2020-02-284394444344392,432,800439
2020-02-274634674464513,079,800451
2020-02-264804824614713,031,800471
2020-02-254604774534763,733,700476
2020-02-21489499489492434,500492
2020-02-20490497489491313,000491
2020-02-19496496488488353,900488
2020-02-18491496490492301,300492
2020-02-17500504493499418,400499
2020-02-14513514497504644,700504
2020-02-13518518510514236,000514
2020-02-12521521513521249,900521
2020-02-10521522515517284,400517
2020-02-07526527520527369,900527
2020-02-06531538530534314,100534
2020-02-05524529520524240,700524
2020-02-04505521505521300,600521
2020-02-03500513498508224,900508
2020-01-31509513505511353,300511
2020-01-30518518503506345,400506
2020-01-29518521512518265,200518
2020-01-28518519510515400,000515
2020-01-27525528521524304,100524
2020-01-24535535527529342,400529
2020-01-23546547535538270,400538
2020-01-22552557550551176,400551
2020-01-21549558547558223,700558
2020-01-20553555549551162,300551
2020-01-17551551543546234,800546
2020-01-16549549542544157,400544
2020-01-15544550542546284,600546
2020-01-14561561546550331,400550
2020-01-10562566557562252,200562
2020-01-09554559553557195,900557
2020-01-08552552543547396,700547
2020-01-07556563554562439,400562
2020-01-06553556551554397,600554

分割・併合履歴 : [1987-10-28]1株→1.08株