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
2021-09-24680684674680494,100680
2021-09-22662673656660380,300660
2021-09-21679682666666510,500666
2021-09-176687036636971,262,900697
2021-09-16672673664670326,800670
2021-09-15679682669674314,900674
2021-09-14676689673689376,100689
2021-09-13670675664675396,200675
2021-09-10665674662674441,900674
2021-09-09652667645663525,400663
2021-09-08650652647650255,200650
2021-09-07653654636642419,800642
2021-09-06644653640651468,300651
2021-09-03628640616634559,000634
2021-09-02627632611618306,100618
2021-09-01613621610615301,500615
2021-08-31607614603604451,800604
2021-08-30602612602607270,900607
2021-08-27581601581600451,500600
2021-08-26580589576586275,000586
2021-08-25583590582590314,900590
2021-08-24575592575588382,500588
2021-08-23570580568575233,500575
2021-08-20566572559561322,800561
2021-08-19577586573574209,000574
2021-08-18587594579586251,300586
2021-08-17607607587587263,100587
2021-08-16625625598600326,500600
2021-08-13646648632635329,400635
2021-08-12653654642648433,700648
2021-08-11640656634643561,700643
2021-08-10623638623631347,400631
2021-08-06610618604617223,200617
2021-08-05604611600608228,000608
2021-08-04612615609609262,700609
2021-08-03625633620622199,000622
2021-08-02617631614631283,300631
2021-07-30612615605608362,100608
2021-07-29626626618624177,800624
2021-07-28626631622627208,900627
2021-07-27630631623628234,100628
2021-07-26628633623626266,000626
2021-07-21618622609612256,600612
2021-07-20604610600608326,600608
2021-07-19602616596609375,000609
2021-07-16607615605612173,600612
2021-07-15615619602604283,800604
2021-07-14594611593607162,900607
2021-07-13604604594601325,600601
2021-07-12605610599600317,500600
2021-07-09588600585600402,600600
2021-07-08595602593594332,500594
2021-07-07591601589598367,400598
2021-07-06600604594601137,700601
2021-07-05605605598598167,900598
2021-07-02594614591613517,300613
2021-07-01580590576590444,500590
2021-06-30583588570577439,900577
2021-06-29589590579582343,700582
2021-06-28605608598600213,100600
2021-06-25596605596600277,100600
2021-06-24591601591596183,800596
2021-06-23586598585593210,100593
2021-06-22581590581589320,400589
2021-06-21568571565571336,500571
2021-06-18586589576576475,300576
2021-06-17589597585585286,000585
2021-06-16583600581595332,500595
2021-06-15578581577581205,500581
2021-06-14583584578580224,400580
2021-06-11583585578584297,900584
2021-06-10580591574587397,600587
2021-06-09591592582584309,500584
2021-06-08604606592593328,400593
2021-06-07610612600605327,600605
2021-06-04611613602610256,400610
2021-06-03601613601609440,700609
2021-06-02591606581601486,800601
2021-06-01594598583589282,800589
2021-05-31594603587590383,700590
2021-05-28621624592599752,100599
2021-05-276246326106111,085,100611
2021-05-26610620606616273,300616
2021-05-25619621612617407,800617
2021-05-24612623611620295,800620
2021-05-21614620608612466,100612
2021-05-20621631620620293,300620
2021-05-19623630620624611,000624
2021-05-18624638620633694,000633
2021-05-17646648602614783,500614
2021-05-14588588576576365,800576
2021-05-13572581568578440,700578
2021-05-12585586572576342,700576
2021-05-11586593585590324,400590
2021-05-10585592578588381,300588
2021-05-07580588579583374,100583
2021-05-06570590570579593,300579
2021-04-30553571550565493,700565
2021-04-28553556546546466,200546
2021-04-27560567552554436,700554
2021-04-26555569553557454,300557
2021-04-23555561546552964,600552
2021-04-22561563550554382,400554
2021-04-21563564551551509,200551
2021-04-20578578566567366,400567
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