3865 北越コーポレーション(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15775787762764567,900764
2022-08-12750760744745320,700745
2022-08-10733750733746313,200746
2022-08-09742742727733333,500733
2022-08-08736739729735518,200735
2022-08-05715733713733429,500733
2022-08-04721721709714294,800714
2022-08-03721721710717343,200717
2022-08-02723725710716371,300716
2022-08-01710721705720353,200720
2022-07-29714714699701292,200701
2022-07-28711715700711292,400711
2022-07-27709713700709224,000709
2022-07-26713718709712179,600712
2022-07-25719720706706154,600706
2022-07-22719726715721178,200721
2022-07-21714720711717104,900717
2022-07-20719722711718190,100718
2022-07-19711711700708177,200708
2022-07-15706706699704235,300704
2022-07-14702710700700228,100700
2022-07-13715721707707177,200707
2022-07-12730731708709306,700709
2022-07-11722735718729365,600729
2022-07-08716720703715486,400715
2022-07-07697706691704336,600704
2022-07-06687701686694350,900694
2022-07-05711711692692298,000692
2022-07-04710711701704279,400704
2022-07-01699708698702280,200702
2022-06-30700703692700448,400700
2022-06-29701710696700708,900700
2022-06-28700713695710326,500710
2022-06-27699699688696248,900696
2022-06-24680681668679304,300679
2022-06-23681697676676219,600676
2022-06-22704704678679390,200679
2022-06-21689702685696410,300696
2022-06-20685689680685316,800685
2022-06-17680692679681648,000681
2022-06-16687695678686663,000686
2022-06-15672682670679610,600679
2022-06-14650669650666393,500666
2022-06-13662662649660338,200660
2022-06-10657669651665479,500665
2022-06-09655664640656473,400656
2022-06-08650670649665491,600665
2022-06-07648648638639325,400639
2022-06-06633648630645436,500645
2022-06-03634646628643448,000643
2022-06-02629632620626544,600626
2022-06-01615632611630318,900630
2022-05-31604615599609548,700609
2022-05-30606611600608409,900608
2022-05-27598601591598353,100598
2022-05-26604613598600220,300600
2022-05-25599602593598302,600598
2022-05-24601601582589303,800589
2022-05-23601603595600316,000600
2022-05-20608608598598341,200598
2022-05-19604614591609388,600609
2022-05-18596621587611723,400611
2022-05-176006045835951,103,100595
2022-05-166006165636002,004,700600
2022-05-136896916546631,287,600663
2022-05-12675686669679430,600679
2022-05-11675679663673376,500673
2022-05-10678686668679367,400679
2022-05-09679686673679364,800679
2022-05-06676685672685227,200685
2022-05-02672675661673192,800673
2022-04-28657669652666282,100666
2022-04-27658668652659528,000659
2022-04-26653666653660304,800660
2022-04-25647649637648598,900648
2022-04-22655663651657276,600657
2022-04-21665672656657268,900657
2022-04-20645662640659217,300659
2022-04-19651652635640199,400640
2022-04-18651652638644148,000644
2022-04-15658661652660126,700660
2022-04-14651661649657179,500657
2022-04-13647653642653219,600653
2022-04-12645648640643203,800643
2022-04-11643643630639355,800639
2022-04-08657657639643302,800643
2022-04-07648654632651335,700651
2022-04-06673673654654310,100654
2022-04-05695695673677334,500677
2022-04-04690695685690147,300690
2022-04-01695695680690244,800690
2022-03-31691701691695428,100695
2022-03-30700705687697353,900697
2022-03-29718721713718297,800718
2022-03-28725726714719184,900719
2022-03-25725725713717227,000717
2022-03-24718720710718287,400718
2022-03-23720722712720377,600720
2022-03-22725725715719392,500719
2022-03-18721723712715896,100715
2022-03-17735735718723535,900723
2022-03-16728728714720377,100720
2022-03-15724726715718382,900718
2022-03-14708723700714384,400714
2022-03-11708713702704378,400704
2022-03-10709721708720504,700720
2022-03-09690704680700395,200700
2022-03-08716720686690546,500690
2022-03-07716726707721452,300721
2022-03-04720722706717343,100717
2022-03-03725735716727452,600727
2022-03-02712721706719398,500719
2022-03-01725728711714539,600714
2022-02-28702718701716377,900716
2022-02-25713717691699387,300699
2022-02-24733736711721358,400721
2022-02-22749749727739292,600739
2022-02-21746761741752260,600752
2022-02-18736754730747301,600747
2022-02-17747751732741264,300741
2022-02-16732746728741292,300741
2022-02-15735744717724515,100724
2022-02-14777780732737652,200737
2022-02-10802802781790481,700790
2022-02-09788797779787372,000787
2022-02-08787788771780283,600780
2022-02-07774784769784322,400784
2022-02-04778778762771290,100771
2022-02-03754775753772183,700772
2022-02-02736761734758281,400758
2022-02-01757757726734447,700734
2022-01-31756779751758400,100758
2022-01-28742756731756353,400756
2022-01-27726733709729510,300729
2022-01-26741743721723168,400723
2022-01-25729729714729209,600729
2022-01-24721728713728222,400728
2022-01-21729730716729298,000729
2022-01-20728743728736399,300736
2022-01-19714726708725314,100725
2022-01-18748753725727221,300727
2022-01-17742748738743188,600743
2022-01-14735739726736282,200736
2022-01-13735738730730188,100730
2022-01-12715734714727230,800727
2022-01-11715719699714277,600714
2022-01-07712718702705298,700705
2022-01-06717720709709293,000709
2022-01-05723723713722293,100722
2022-01-04721724708711280,300711

分割・併合履歴 : [1987-10-28]1株→1.08株