3865 北越コーポレーション(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 815 | 826 | 804 | 823 | 251,400 | 823 |
2023-03-17 | 825 | 830 | 808 | 815 | 406,500 | 815 |
2023-03-16 | 811 | 828 | 809 | 816 | 379,700 | 816 |
2023-03-15 | 840 | 849 | 834 | 841 | 203,400 | 841 |
2023-03-14 | 817 | 831 | 814 | 825 | 265,400 | 825 |
2023-03-13 | 873 | 876 | 826 | 842 | 404,700 | 842 |
2023-03-10 | 859 | 901 | 852 | 897 | 634,500 | 897 |
2023-03-09 | 838 | 857 | 838 | 853 | 196,400 | 853 |
2023-03-08 | 833 | 838 | 826 | 830 | 135,500 | 830 |
2023-03-07 | 825 | 837 | 823 | 828 | 216,900 | 828 |
2023-03-06 | 827 | 831 | 821 | 828 | 186,600 | 828 |
2023-03-03 | 830 | 842 | 825 | 826 | 219,200 | 826 |
2023-03-02 | 827 | 831 | 823 | 827 | 124,500 | 827 |
2023-03-01 | 807 | 817 | 807 | 817 | 179,000 | 817 |
2023-02-28 | 827 | 827 | 816 | 820 | 319,400 | 820 |
2023-02-27 | 822 | 829 | 817 | 824 | 142,300 | 824 |
2023-02-24 | 812 | 827 | 806 | 827 | 404,700 | 827 |
2023-02-22 | 786 | 806 | 786 | 801 | 392,700 | 801 |
2023-02-21 | 790 | 805 | 789 | 798 | 250,200 | 798 |
2023-02-20 | 770 | 787 | 770 | 786 | 161,700 | 786 |
2023-02-17 | 749 | 764 | 747 | 761 | 230,600 | 761 |
2023-02-16 | 750 | 760 | 739 | 755 | 367,700 | 755 |
2023-02-15 | 790 | 808 | 740 | 750 | 550,300 | 750 |
2023-02-14 | 796 | 797 | 784 | 796 | 171,500 | 796 |
2023-02-13 | 791 | 797 | 784 | 784 | 88,800 | 784 |
2023-02-10 | 782 | 806 | 782 | 794 | 159,600 | 794 |
2023-02-09 | 780 | 794 | 777 | 794 | 122,800 | 794 |
2023-02-08 | 793 | 802 | 788 | 791 | 135,400 | 791 |
2023-02-07 | 807 | 807 | 794 | 795 | 204,300 | 795 |
2023-02-06 | 796 | 809 | 796 | 804 | 164,700 | 804 |
2023-02-03 | 806 | 806 | 783 | 784 | 264,700 | 784 |
2023-02-02 | 830 | 833 | 815 | 817 | 214,300 | 817 |
2023-02-01 | 840 | 844 | 828 | 833 | 152,300 | 833 |
2023-01-31 | 821 | 837 | 813 | 834 | 211,400 | 834 |
2023-01-30 | 822 | 828 | 817 | 824 | 206,400 | 824 |
2023-01-27 | 820 | 827 | 816 | 826 | 137,900 | 826 |
2023-01-26 | 831 | 833 | 819 | 824 | 123,800 | 824 |
2023-01-25 | 844 | 845 | 830 | 830 | 151,100 | 830 |
2023-01-24 | 826 | 844 | 823 | 841 | 187,400 | 841 |
2023-01-23 | 827 | 827 | 817 | 822 | 147,100 | 822 |
2023-01-20 | 809 | 822 | 807 | 822 | 129,000 | 822 |
2023-01-19 | 807 | 811 | 799 | 808 | 150,800 | 808 |
2023-01-18 | 799 | 811 | 790 | 805 | 167,200 | 805 |
2023-01-17 | 798 | 798 | 787 | 796 | 118,500 | 796 |
2023-01-16 | 793 | 803 | 789 | 790 | 169,000 | 790 |
2023-01-13 | 785 | 807 | 784 | 794 | 254,900 | 794 |
2023-01-12 | 785 | 785 | 772 | 781 | 163,600 | 781 |
2023-01-11 | 778 | 789 | 777 | 785 | 154,900 | 785 |
2023-01-10 | 773 | 777 | 764 | 777 | 272,800 | 777 |
2023-01-06 | 769 | 773 | 758 | 770 | 168,500 | 770 |
2023-01-05 | 761 | 761 | 750 | 760 | 161,800 | 760 |
2023-01-04 | 768 | 768 | 747 | 761 | 221,000 | 761 |
分割・併合履歴 : [1987-10-28]1株→1.08株