3865 北越コーポレーション(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28344344336337355,000312.04
1983-12-273463493423451,136,000319.44
1983-12-263393493363412,225,000315.74
1983-12-24338338335338255,000312.96
1983-12-23343343335340837,000314.82
1983-12-223373433323401,800,000314.82
1983-12-21333339332332798,000307.41
1983-12-20325336325332768,000307.41
1983-12-19316322311322359,000298.15
1983-12-17324327316326245,000301.85
1983-12-16326330324324147,000300
1983-12-15330333321321673,000297.22
1983-12-14328335328333506,000308.33
1983-12-13334339328328405,000303.70
1983-12-123403443363361,586,000311.11
1983-12-093343403283383,783,000312.96
1983-12-08315325315325980,000300.93
1983-12-07303314300314300,000290.74
1983-12-06305306302302125,000279.63
1983-12-05305305300303299,000280.56
1983-12-03306306300303170,000280.56
1983-12-02315315310310243,000287.04
1983-12-01310312307310298,000287.04
1983-11-30310315307307240,000284.26
1983-11-29312318307310243,000287.04
1983-11-28312312305309411,000286.11
1983-11-26311315306307225,000284.26
1983-11-25317319310310209,000287.04
1983-11-24318324312312500,000288.89
1983-11-22310316308316712,000292.59
1983-11-21311312305306270,000283.33
1983-11-19315317308310373,000287.04
1983-11-18327327317322711,000298.15
1983-11-173223333223281,048,000303.70
1983-11-163313333223273,259,000302.78
1983-11-153243323213255,180,000300.93
1983-11-143003182993121,380,000288.89
1983-11-11300304297298186,000275.93
1983-11-10306308297297403,000275
1983-11-09297306296303645,000280.56
1983-11-083003092952961,202,000274.07
1983-11-07295299291298226,000275.93
1983-11-05291295290292215,000270.37
1983-11-04298298291294220,000272.22
1983-11-02295295288288420,000266.67
1983-11-01299300287287453,000265.74
1983-10-31303304295295923,000273.15
1983-10-293053102983032,222,000280.56
1983-10-282983072933014,550,000278.70
1983-10-272962992862901,922,000268.52
1983-10-26276292275288973,000266.67
1983-10-25276279274274329,000253.70
1983-10-24282282273274318,000253.70
1983-10-22284284277277465,000256.48
1983-10-21284284275275607,000254.63
1983-10-202882952812831,859,000262.04
1983-10-192602992582905,232,000268.52
1983-10-18255260255259104,000239.82
1983-10-1725825825525569,000236.11
1983-10-1525725925125181,000232.41
1983-10-14264264255257145,000237.96
1983-10-13265268259259281,000239.82
1983-10-12262265261263162,000243.52
1983-10-11266266260263162,000243.52
1983-10-07267270261261521,000241.67
1983-10-06261267257265347,000245.37
1983-10-05261263261261307,000241.67
1983-10-04264264257257326,000237.96
1983-10-03254267254262685,000242.59
1983-10-0125225425225499,000235.19
1983-09-30255255251251121,000232.41
1983-09-29252255251255131,000236.11
1983-09-2825525625025090,000231.48
1983-09-2725025925025970,000239.82
1983-09-2624925024824975,000230.56
1983-09-24250251248250139,000231.48
1983-09-2225225425025074,000231.48
1983-09-21254254248248216,000229.63
1983-09-20254255253254139,000235.19
1983-09-19259259252253247,000234.26
1983-09-17255259254255506,000236.11
1983-09-16246260246252562,000233.33
1983-09-14245246242245176,000226.85
1983-09-13246246244244108,000225.93
1983-09-12244246242245120,000226.85
1983-09-0924124524124266,000224.07
1983-09-0824724824024058,000222.22
1983-09-07237249236243133,000225
1983-09-0623723823523735,000219.44
1983-09-0523523823523559,000217.59
1983-09-0323523623523539,000217.59
1983-09-0223623623523546,000217.59
1983-09-01239239235235103,000217.59
1983-08-3123824023823963,000221.30
1983-08-30238242236238128,000220.37
1983-08-2923824123623740,000219.44
1983-08-2723823823723815,000220.37
1983-08-26236244236240105,000222.22
1983-08-25233238233238141,000220.37
1983-08-24238241236238131,000220.37
1983-08-2324424423824279,000224.07
1983-08-2223424523424485,000225.93
1983-08-2023023323023390,000215.74
1983-08-1923223323023096,000212.96
1983-08-1823023323023361,000215.74
1983-08-1723023223023258,000214.82
1983-08-1623523523223354,000215.74
1983-08-1523723723723730,000219.44
1983-08-1223524023523575,000217.59
1983-08-1124124223823877,000220.37
1983-08-10243247241241112,000223.15
1983-08-0924024424024172,000223.15
1983-08-0824324424024077,000222.22
1983-08-0624224224024064,000222.22
1983-08-0524524524224263,000224.07
1983-08-0423824323824087,000222.22
1983-08-03249250241243177,000225
1983-08-02234249234247353,000228.70
1983-08-01234236232234247,000216.67
1983-07-30231232230232145,000214.82
1983-07-29231233230233133,000215.74
1983-07-28232232228230105,000212.96
1983-07-27230231228231101,000213.89
1983-07-2623023023023021,000212.96
1983-07-2523323322822855,000211.11
1983-07-2323123523123539,000217.59
1983-07-22231233230230105,000212.96
1983-07-21230233230233113,000215.74
1983-07-2023323423223376,000215.74
1983-07-1923323423323432,000216.67
1983-07-1823123323123291,000214.82
1983-07-1523623623023094,000212.96
1983-07-1424024023723730,000219.44
1983-07-1324024223724072,000222.22
1983-07-1224224323624037,000222.22
1983-07-1124324424224341,000225
1983-07-0924324324324345,000225
1983-07-0824824824524525,000226.85
1983-07-0724624924324376,000225
1983-07-0624224524224245,000224.07
1983-07-05247249243243208,000225
1983-07-0424424824224896,000229.63
1983-07-0224124223923959,000221.30
1983-07-01240246240243129,000225
1983-06-3024024024024084,000222.22
1983-06-2924024423823889,000220.37
1983-06-2823323823323678,000218.52
1983-06-2722823522623228,000214.82
1983-06-2523023022623025,000212.96
1983-06-2423423423023033,000212.96
1983-06-2323523623423447,000216.67
1983-06-2223223623223491,000216.67
1983-06-2122623722623469,000216.67
1983-06-2022322422322468,000207.41
1983-06-1722122122122133,000204.63
1983-06-1622222222122164,000204.63
1983-06-1522122222122151,000204.63
1983-06-1422122122022132,000204.63
1983-06-1322122122122111,000204.63
1983-06-1021822021621762,000200.93
1983-06-0922122322122126,000204.63
1983-06-0822022222022210,000205.56
1983-06-0721621821621847,000201.85
1983-06-0621721821721810,000201.85
1983-06-0422122121621658,000200
1983-06-0322122422122130,000204.63
1983-06-02221222220221150,000204.63
1983-06-01228228221221108,000204.63
1983-05-3123223522922961,000212.04
1983-05-3022923022923023,000212.96
1983-05-2823023022822832,000211.11
1983-05-2722923022822851,000211.11
1983-05-2622923122822849,000211.11
1983-05-25237237228228131,000211.11
1983-05-2423023823023632,000218.52
1983-05-2323123123023036,000212.96
1983-05-2023123223023086,000212.96
1983-05-1923123123023110,000213.89
1983-05-1823123223023073,000212.96
1983-05-1723523523023566,000217.59
1983-05-1623023123023135,000213.89
1983-05-1423924023924014,000222.22
1983-05-1323324023124052,000222.22
1983-05-1223924023123260,000214.82
1983-05-11231239231239109,000221.30
1983-05-10233240232236122,000218.52
1983-05-09233234232232110,000214.82
1983-05-0723023723023074,000212.96
1983-05-06234234231233123,000215.74
1983-05-04238238234235118,000217.59
1983-05-0223724023623843,000220.37
1983-04-3024124123823812,000220.37
1983-04-2824124123723797,000219.44
1983-04-27242243240240117,000222.22
1983-04-2624224724224260,000224.07
1983-04-25242249242248104,000229.63
1983-04-2324424424224219,000224.07
1983-04-2224124424124131,000223.15
1983-04-2124124524024185,000223.15
1983-04-2024124124024164,000223.15
1983-04-1924724724324360,000225
1983-04-1824724924624868,000229.63
1983-04-15246250246247122,000228.70
1983-04-1424625024624632,000227.78
1983-04-1324725024624756,000228.70
1983-04-1225225224624653,000227.78
1983-04-1125025224825030,000231.48
1983-04-0925225224924936,000230.56
1983-04-08253255248252144,000233.33
1983-04-07254260250255530,000236.11
1983-04-06245250245249144,000230.56
1983-04-0525025124824971,000230.56
1983-04-04247252246248215,000229.63
1983-04-02245245239245276,000226.85
1983-04-01252253240247233,000228.70
1983-03-31250253246251208,000232.41
1983-03-3025025124524951,000230.56
1983-03-29257257250253136,000234.26
1983-03-28245257245254211,000235.19
1983-03-2624524824124248,000224.07
1983-03-25248248239240102,000222.22
1983-03-2424324523924497,000225.93
1983-03-2324524724524514,000226.85
1983-03-2224124824124875,000229.63
1983-03-18245245238238109,000220.37
1983-03-1724024523723758,000219.44
1983-03-16243244237237152,000219.44
1983-03-1523724123723848,000220.37
1983-03-1424124123923917,000221.30
1983-03-1224024424024144,000223.15
1983-03-1123724323724333,000225
1983-03-1023724123523971,000221.30
1983-03-0924024023823854,000220.37
1983-03-0823924323824344,000225
1983-03-0724324423723874,000220.37
1983-03-0524924924124468,000225.93
1983-03-04245245239239174,000221.30
1983-03-03247250245245193,000226.85
1983-03-02251255246247103,000228.70
1983-03-01256256245246234,000227.78
1983-02-28269269255259293,000239.82
1983-02-262662732632651,161,000245.37
1983-02-252572702452611,490,000241.67
1983-02-24250258245258348,000238.89
1983-02-23245250240240261,000222.22
1983-02-22245246242245137,000226.85
1983-02-21245249244245286,000226.85
1983-02-18239247239241214,000223.15
1983-02-17240240236239127,000221.30
1983-02-16237240237240130,000222.22
1983-02-15245245235235157,000217.59
1983-02-14250252245248195,000229.63
1983-02-12248250245250248,000231.48
1983-02-1024424523823896,000220.37
1983-02-09245246240246177,000227.78
1983-02-08245246240242162,000224.07
1983-02-07243245240240125,000222.22
1983-02-05249255249253452,000234.26
1983-02-04245260242254536,000235.19
1983-02-03266266250250384,000231.48
1983-02-022742772632632,023,000243.52
1983-02-012572722572723,081,000251.85
1983-01-312702702572611,542,000241.67
1983-01-292542632482632,202,000243.52
1983-01-282512542422442,066,000225.93
1983-01-27239245235236328,000218.52
1983-01-26232241231239401,000221.30
1983-01-25229234225231242,000213.89
1983-01-24235235226234302,000216.67
1983-01-22245245232234249,000216.67
1983-01-21236247231246956,000227.78
1983-01-20238240231237468,000219.44
1983-01-192302452282451,721,000226.85
1983-01-18230232226230612,000212.96
1983-01-17232239229229878,000212.04
1983-01-14226230224230765,000212.96
1983-01-13225229220224975,000207.41
1983-01-12213220211220399,000203.70
1983-01-11213215209213124,000197.22
1983-01-10215215209213198,000197.22
1983-01-08216217213215302,000199.07
1983-01-07215217209211352,000195.37
1983-01-06210215205215293,000199.07
1983-01-05204209203208354,000192.59
1983-01-04210218205218551,000201.85

分割・併合履歴 : [1987-10-28]1株→1.08株