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