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 |
---|---|---|---|---|---|---|
2021-04-19 | 580 | 585 | 578 | 580 | 278,400 | 580 |
2021-04-16 | 579 | 586 | 575 | 580 | 301,300 | 580 |
2021-04-15 | 580 | 585 | 576 | 582 | 243,200 | 582 |
2021-04-14 | 572 | 580 | 567 | 580 | 270,000 | 580 |
2021-04-13 | 580 | 586 | 575 | 580 | 359,300 | 580 |
2021-04-12 | 576 | 582 | 575 | 580 | 293,400 | 580 |
2021-04-09 | 577 | 582 | 573 | 574 | 668,000 | 574 |
2021-04-08 | 586 | 586 | 577 | 580 | 597,100 | 580 |
2021-04-07 | 570 | 586 | 568 | 585 | 843,600 | 585 |
2021-04-06 | 573 | 579 | 563 | 577 | 755,300 | 577 |
2021-04-05 | 567 | 579 | 563 | 576 | 635,000 | 576 |
2021-04-02 | 566 | 569 | 540 | 558 | 1,282,400 | 558 |
2021-04-01 | 518 | 527 | 511 | 514 | 460,600 | 514 |
2021-03-31 | 523 | 527 | 517 | 518 | 310,500 | 518 |
2021-03-30 | 540 | 540 | 522 | 527 | 281,900 | 527 |
2021-03-29 | 549 | 549 | 535 | 542 | 463,000 | 542 |
2021-03-26 | 551 | 555 | 547 | 551 | 461,600 | 551 |
2021-03-25 | 537 | 550 | 532 | 547 | 411,200 | 547 |
2021-03-24 | 542 | 542 | 524 | 528 | 353,000 | 528 |
2021-03-23 | 555 | 555 | 539 | 542 | 350,000 | 542 |
2021-03-22 | 553 | 558 | 547 | 554 | 467,700 | 554 |
2021-03-19 | 550 | 560 | 538 | 556 | 742,600 | 556 |
2021-03-18 | 544 | 551 | 542 | 546 | 468,700 | 546 |
2021-03-17 | 545 | 550 | 544 | 546 | 435,600 | 546 |
2021-03-16 | 540 | 546 | 533 | 544 | 562,000 | 544 |
2021-03-15 | 535 | 540 | 531 | 538 | 391,800 | 538 |
2021-03-12 | 528 | 536 | 526 | 534 | 537,800 | 534 |
2021-03-11 | 532 | 537 | 528 | 530 | 409,900 | 530 |
2021-03-10 | 535 | 536 | 527 | 531 | 431,600 | 531 |
2021-03-09 | 540 | 543 | 534 | 542 | 457,500 | 542 |
2021-03-08 | 538 | 541 | 525 | 527 | 450,700 | 527 |
2021-03-05 | 525 | 530 | 519 | 528 | 589,800 | 528 |
2021-03-04 | 511 | 521 | 509 | 518 | 494,100 | 518 |
2021-03-03 | 514 | 519 | 509 | 514 | 546,900 | 514 |
2021-03-02 | 529 | 529 | 503 | 504 | 678,900 | 504 |
2021-03-01 | 519 | 528 | 512 | 527 | 712,800 | 527 |
2021-02-26 | 509 | 514 | 507 | 509 | 655,500 | 509 |
2021-02-25 | 516 | 527 | 513 | 517 | 444,100 | 517 |
2021-02-24 | 513 | 513 | 505 | 509 | 515,700 | 509 |
2021-02-22 | 517 | 520 | 511 | 514 | 399,900 | 514 |
2021-02-19 | 506 | 514 | 505 | 512 | 312,700 | 512 |
2021-02-18 | 525 | 525 | 505 | 506 | 360,200 | 506 |
2021-02-17 | 517 | 524 | 515 | 522 | 363,200 | 522 |
2021-02-16 | 507 | 520 | 500 | 518 | 718,600 | 518 |
2021-02-15 | 491 | 502 | 488 | 500 | 687,400 | 500 |
2021-02-12 | 479 | 492 | 477 | 488 | 697,600 | 488 |
2021-02-10 | 466 | 478 | 464 | 476 | 445,900 | 476 |
2021-02-09 | 469 | 469 | 458 | 465 | 556,300 | 465 |
2021-02-08 | 455 | 468 | 455 | 468 | 706,100 | 468 |
2021-02-05 | 449 | 452 | 443 | 448 | 601,400 | 448 |
2021-02-04 | 445 | 450 | 441 | 442 | 391,800 | 442 |
2021-02-03 | 443 | 448 | 441 | 447 | 517,900 | 447 |
2021-02-02 | 444 | 454 | 439 | 446 | 682,300 | 446 |
2021-02-01 | 442 | 449 | 435 | 437 | 606,700 | 437 |
2021-01-29 | 450 | 453 | 444 | 444 | 779,900 | 444 |
2021-01-28 | 442 | 450 | 441 | 442 | 2,286,400 | 442 |
2021-01-27 | 443 | 452 | 442 | 445 | 686,300 | 445 |
2021-01-26 | 440 | 442 | 433 | 440 | 574,000 | 440 |
2021-01-25 | 432 | 441 | 430 | 434 | 560,700 | 434 |
2021-01-22 | 430 | 435 | 428 | 429 | 399,900 | 429 |
2021-01-21 | 435 | 442 | 431 | 433 | 386,700 | 433 |
2021-01-20 | 430 | 439 | 426 | 438 | 527,200 | 438 |
2021-01-19 | 432 | 439 | 426 | 428 | 382,700 | 428 |
2021-01-18 | 425 | 432 | 424 | 429 | 399,700 | 429 |
2021-01-15 | 432 | 432 | 424 | 427 | 393,700 | 427 |
2021-01-14 | 432 | 433 | 428 | 432 | 496,200 | 432 |
2021-01-13 | 419 | 432 | 419 | 431 | 556,600 | 431 |
2021-01-12 | 433 | 435 | 420 | 421 | 740,600 | 421 |
2021-01-08 | 423 | 430 | 423 | 430 | 713,200 | 430 |
2021-01-07 | 420 | 425 | 419 | 421 | 703,900 | 421 |
2021-01-06 | 400 | 413 | 400 | 410 | 474,100 | 410 |
2021-01-05 | 399 | 400 | 393 | 397 | 408,800 | 397 |
2021-01-04 | 410 | 411 | 396 | 402 | 541,000 | 402 |
分割・併合履歴 : [1987-10-28]1株→1.08株