3865 北越コーポレーション(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	387	395	387	395	30,000	365.74
1985-12-27	375	380	365	380	51,000	351.85
1985-12-26	382	382	380	380	18,000	351.85
1985-12-25	384	385	381	381	25,000	352.78
1985-12-24	392	392	379	379	51,000	350.93
1985-12-23	385	392	385	392	55,000	362.96
1985-12-21	375	385	372	385	30,000	356.48
1985-12-20	377	380	370	380	60,000	351.85
1985-12-19	379	379	375	376	14,000	348.15
1985-12-18	380	380	378	380	32,000	351.85
1985-12-17	380	384	379	379	42,000	350.93
1985-12-16	385	385	375	375	6,000	347.22
1985-12-13	375	385	375	385	22,000	356.48
1985-12-12	385	385	375	375	16,000	347.22
1985-12-11	375	380	375	380	9,000	351.85
1985-12-10	373	379	373	376	14,000	348.15
1985-12-09	376	376	370	371	32,000	343.52
1985-12-07	376	385	375	385	35,000	356.48
1985-12-06	380	380	375	375	21,000	347.22
1985-12-05	375	385	375	380	32,000	351.85
1985-12-04	380	380	375	375	24,000	347.22
1985-12-03	376	380	375	375	36,000	347.22
1985-12-02	380	383	371	371	24,000	343.52
1985-11-30	370	370	370	370	17,000	342.59
1985-11-29	379	384	374	374	57,000	346.30
1985-11-28	373	373	367	367	20,000	339.82
1985-11-27	371	372	365	372	79,000	344.44
1985-11-26	378	381	373	375	40,000	347.22
1985-11-25	376	381	376	381	24,000	352.78
1985-11-22	381	381	375	381	86,000	352.78
1985-11-21	386	388	381	381	25,000	352.78
1985-11-20	385	391	385	388	36,000	359.26
1985-11-19	390	390	388	388	29,000	359.26
1985-11-18	402	402	390	390	20,000	361.11
1985-11-16	393	400	393	400	44,000	370.37
1985-11-15	396	397	385	385	111,000	356.48
1985-11-14	396	406	396	400	95,000	370.37
1985-11-13	400	404	396	396	88,000	366.67
1985-11-12	397	409	396	405	128,000	375
1985-11-11	391	396	390	396	15,000	366.67
1985-11-08	390	391	388	389	171,000	360.19
1985-11-07	390	393	385	390	90,000	361.11
1985-11-06	385	392	385	390	86,000	361.11
1985-11-05	389	392	384	392	21,000	362.96
1985-11-02	381	385	378	382	248,000	353.70
1985-11-01	396	396	382	388	161,000	359.26
1985-10-31	397	402	397	402	44,000	372.22
1985-10-30	401	405	400	402	58,000	372.22
1985-10-29	395	410	395	400	147,000	370.37
1985-10-28	398	400	398	400	21,000	370.37
1985-10-26	390	390	390	390	30,000	361.11
1985-10-25	410	414	395	400	132,000	370.37
1985-10-24	400	400	395	400	24,000	370.37
1985-10-23	405	415	402	413	154,000	382.41
1985-10-22	396	404	396	400	150,000	370.37
1985-10-21	385	397	385	397	57,000	367.59
1985-10-19	379	382	379	381	56,000	352.78
1985-10-18	380	380	379	379	29,000	350.93
1985-10-17	379	379	379	379	21,000	350.93
1985-10-16	378	380	378	379	56,000	350.93
1985-10-15	380	380	373	373	36,000	345.37
1985-10-14	385	385	380	380	18,000	351.85
1985-10-11	381	385	374	385	66,000	356.48
1985-10-09	393	393	380	380	76,000	351.85
1985-10-08	389	397	389	394	39,000	364.82
1985-10-07	390	395	380	395	26,000	365.74
1985-10-05	380	385	372	385	88,000	356.48
1985-10-04	384	386	381	382	25,000	353.70
1985-10-03	384	384	382	383	45,000	354.63
1985-10-02	384	390	384	384	24,000	355.56
1985-10-01	399	399	381	381	89,000	352.78
1985-09-30	390	400	385	400	38,000	370.37
1985-09-28	390	390	385	385	46,000	356.48
1985-09-27	390	400	390	400	85,000	370.37
1985-09-26	393	396	393	393	9,000	363.89
1985-09-25	394	395	391	391	29,000	362.04
1985-09-24	398	398	391	391	23,000	362.04
1985-09-21	414	414	407	413	29,000	382.41
1985-09-20	399	414	399	414	201,000	383.33
1985-09-19	392	400	387	400	57,000	370.37
1985-09-18	400	400	387	387	27,000	358.33
1985-09-17	395	396	395	395	19,000	365.74
1985-09-13	392	400	392	400	34,000	370.37
1985-09-12	387	387	387	387	12,000	358.33
1985-09-11	385	407	385	407	75,000	376.85
1985-09-10	380	380	380	380	6,000	351.85
1985-09-09	398	398	385	385	14,000	356.48
1985-09-07	400	400	400	400	14,000	370.37
1985-09-06	385	386	385	385	13,000	356.48
1985-09-05	380	380	375	380	30,000	351.85
1985-09-04	380	380	370	371	22,000	343.52
1985-09-03	379	380	372	380	19,000	351.85
1985-09-02	381	388	381	388	14,000	359.26
1985-08-31	385	390	385	385	20,000	356.48
1985-08-30	391	391	384	385	31,000	356.48
1985-08-29	396	396	395	395	63,000	365.74
1985-08-28	397	397	396	396	23,000	366.67
1985-08-27	398	398	396	396	37,000	366.67
1985-08-26	396	403	396	403	18,000	373.15
1985-08-24	396	405	396	405	7,000	375
1985-08-23	400	400	395	396	21,000	366.67
1985-08-22	394	404	394	404	26,000	374.07
1985-08-21	405	405	394	394	73,000	364.82
1985-08-20	410	415	406	410	42,000	379.63
1985-08-19	408	410	406	410	13,000	379.63
1985-08-17	406	408	406	408	14,000	377.78
1985-08-16	409	409	406	406	56,000	375.93
1985-08-15	409	409	409	409	8,000	378.70
1985-08-14	410	410	406	409	14,000	378.70
1985-08-13	406	406	406	406	19,000	375.93
1985-08-12	418	420	418	420	10,000	388.89
1985-08-09	410	418	407	418	30,000	387.04
1985-08-08	406	410	406	410	36,000	379.63
1985-08-07	415	415	407	410	15,000	379.63
1985-08-06	418	423	415	423	38,000	391.67
1985-08-05	425	425	423	423	3,000	391.67
1985-08-03	407	420	407	420	30,000	388.89
1985-08-02	410	412	410	412	2,000	381.48
1985-08-01	415	415	410	415	41,000	384.26
1985-07-31	407	410	406	410	66,000	379.63
1985-07-30	406	406	406	406	35,000	375.93
1985-07-29	424	430	419	430	57,000	398.15
1985-07-27	420	425	412	425	66,000	393.52
1985-07-26	414	415	407	415	70,000	384.26
1985-07-25	409	415	408	415	19,000	384.26
1985-07-24	406	407	406	406	78,000	375.93
1985-07-23	416	416	410	415	50,000	384.26
1985-07-22	430	430	412	412	28,000	381.48
1985-07-20	411	425	411	425	33,000	393.52
1985-07-19	415	415	410	410	26,000	379.63
1985-07-18	427	431	420	420	32,000	388.89
1985-07-17	422	422	422	422	7,000	390.74
1985-07-16	447	447	431	431	70,000	399.07
1985-07-15	450	450	431	443	142,000	410.19
1985-07-12	430	450	425	445	222,000	412.04
1985-07-11	435	449	425	425	370,000	393.52
1985-07-10	415	429	410	429	167,000	397.22
1985-07-09	410	410	405	410	60,000	379.63
1985-07-08	407	411	405	405	14,000	375
1985-07-06	406	411	403	403	32,000	373.15
1985-07-05	419	419	406	406	43,000	375.93
1985-07-04	410	420	405	420	57,000	388.89
1985-07-03	412	412	411	412	20,000	381.48
1985-07-02	420	420	412	412	13,000	381.48
1985-07-01	415	415	412	415	31,000	384.26
1985-06-29	419	424	415	424	64,000	392.59
1985-06-28	416	425	416	421	22,000	389.82
1985-06-27	425	425	411	411	51,000	380.56
1985-06-26	425	425	415	421	86,000	389.82
1985-06-25	411	424	411	423	102,000	391.67
1985-06-24	421	425	415	415	45,000	384.26
1985-06-22	426	426	418	418	24,000	387.04
1985-06-21	420	424	415	416	123,000	385.19
1985-06-20	424	429	416	429	227,000	397.22
1985-06-19	419	425	418	423	47,000	391.67
1985-06-18	419	425	419	419	57,000	387.96
1985-06-17	420	425	420	425	21,000	393.52
1985-06-15	417	434	417	434	88,000	401.85
1985-06-14	419	420	417	417	60,000	386.11
1985-06-13	419	424	418	418	87,000	387.04
1985-06-12	413	425	412	418	298,000	387.04
1985-06-11	417	421	411	415	63,000	384.26
1985-06-10	421	425	416	416	38,000	385.19
1985-06-07	435	435	425	425	38,000	393.52
1985-06-06	435	436	427	436	53,000	403.70
1985-06-05	425	435	425	435	148,000	402.78
1985-06-04	413	432	413	425	47,000	393.52
1985-06-03	421	425	410	410	107,000	379.63
1985-06-01	414	425	405	425	242,000	393.52
1985-05-31	422	425	414	414	90,000	383.33
1985-05-30	425	425	420	425	164,000	393.52
1985-05-29	435	436	428	430	179,000	398.15
1985-05-28	436	445	436	437	64,000	404.63
1985-05-27	450	450	446	446	65,000	412.96
1985-05-24	430	460	428	460	135,000	425.93
1985-05-23	450	450	430	430	117,000	398.15
1985-05-22	454	457	449	449	236,000	415.74
1985-05-21	462	462	448	452	310,000	418.52
1985-05-20	470	470	458	461	96,000	426.85
1985-05-18	468	469	457	469	277,000	434.26
1985-05-17	455	466	455	466	121,000	431.48
1985-05-16	468	468	451	451	168,000	417.59
1985-05-15	474	474	462	469	221,000	434.26
1985-05-14	465	467	445	465	129,000	430.56
1985-05-13	479	479	469	472	186,000	437.04
1985-05-10	450	482	440	480	642,000	444.44
1985-05-09	453	460	453	453	148,000	419.44
1985-05-08	468	470	449	468	386,000	433.33
1985-05-07	487	487	472	473	293,000	437.96
1985-05-04	480	485	463	485	754,000	449.07
1985-05-02	462	493	462	480	2,878,000	444.44
1985-05-01	445	466	440	465	2,166,000	430.56
1985-04-30	451	451	436	436	260,000	403.70
1985-04-27	444	447	442	447	507,000	413.89
1985-04-26	420	445	420	440	1,000,000	407.41
1985-04-25	419	424	410	412	219,000	381.48
1985-04-24	411	424	411	416	184,000	385.19
1985-04-23	414	416	412	412	73,000	381.48
1985-04-22	406	423	406	411	114,000	380.56
1985-04-20	405	405	405	405	52,000	375
1985-04-19	385	390	377	390	163,000	361.11
1985-04-18	400	400	386	386	71,000	357.41
1985-04-17	395	400	391	400	72,000	370.37
1985-04-16	415	415	386	400	294,000	370.37
1985-04-15	429	430	420	420	106,000	388.89
1985-04-12	439	439	428	434	244,000	401.85
1985-04-11	435	439	428	439	157,000	406.48
1985-04-10	441	441	433	435	156,000	402.78
1985-04-09	432	445	432	441	511,000	408.33
1985-04-08	431	440	430	440	421,000	407.41
1985-04-06	435	439	430	430	114,000	398.15
1985-04-05	441	443	429	440	316,000	407.41
1985-04-04	439	445	428	443	665,000	410.19
1985-04-03	440	445	430	440	998,000	407.41
1985-04-02	450	454	441	449	675,000	415.74
1985-04-01	450	460	445	458	2,383,000	424.07
1985-03-30	430	448	425	448	1,387,000	414.82
1985-03-29	435	436	425	435	941,000	402.78
1985-03-28	424	438	422	435	3,176,000	402.78
1985-03-27	405	426	403	422	2,092,000	390.74
1985-03-26	403	408	395	408	314,000	377.78
1985-03-25	407	407	390	403	415,000	373.15
1985-03-23	396	409	390	399	425,000	369.44
1985-03-22	408	415	397	397	764,000	367.59
1985-03-20	405	415	401	410	1,264,000	379.63
1985-03-19	409	413	395	406	1,438,000	375.93
1985-03-18	394	410	387	404	2,514,000	374.07
1985-03-16	398	402	392	393	1,688,000	363.89
1985-03-15	379	393	376	390	1,275,000	361.11
1985-03-14	370	375	366	370	189,000	342.59
1985-03-13	375	380	368	375	298,000	347.22
1985-03-12	376	378	373	375	297,000	347.22
1985-03-11	385	385	372	373	362,000	345.37
1985-03-08	371	388	371	388	657,000	359.26
1985-03-07	380	389	371	380	834,000	351.85
1985-03-06	365	380	364	380	474,000	351.85
1985-03-05	374	376	365	370	423,000	342.59
1985-03-04	383	385	378	379	496,000	350.93
1985-03-02	382	388	370	388	1,892,000	359.26
1985-03-01	375	402	372	382	5,604,000	353.70
1985-02-28	332	380	332	380	3,686,000	351.85
1985-02-27	327	333	327	331	445,000	306.48
1985-02-26	325	328	323	325	281,000	300.93
1985-02-25	320	325	318	323	273,000	299.07
1985-02-23	313	323	310	323	67,000	299.07
1985-02-22	311	318	310	312	53,000	288.89
1985-02-21	308	309	308	309	10,000	286.11
1985-02-20	308	308	308	308	4,000	285.19
1985-02-19	310	311	307	307	46,000	284.26
1985-02-18	312	318	312	318	13,000	294.44
1985-02-16	315	328	315	326	89,000	301.85
1985-02-15	310	315	310	315	28,000	291.67
1985-02-14	310	310	310	310	4,000	287.04
1985-02-13	311	320	311	319	69,000	295.37
1985-02-12	307	310	307	310	35,000	287.04
1985-02-08	306	310	306	307	71,000	284.26
1985-02-07	305	308	305	305	341,000	282.41
1985-02-06	316	316	310	310	134,000	287.04
1985-02-05	316	319	316	316	92,000	292.59
1985-02-04	316	317	316	317	74,000	293.52
1985-02-02	317	325	317	325	69,000	300.93
1985-02-01	318	321	316	316	118,000	292.59
1985-01-31	317	317	317	317	38,000	293.52
1985-01-30	316	320	316	317	103,000	293.52
1985-01-29	320	320	320	320	28,000	296.30
1985-01-28	321	330	321	330	120,000	305.56
1985-01-26	319	327	319	327	90,000	302.78
1985-01-25	320	324	320	324	66,000	300
1985-01-24	325	325	321	321	44,000	297.22
1985-01-23	323	323	323	323	61,000	299.07
1985-01-22	320	323	320	323	12,000	299.07
1985-01-21	323	328	320	328	69,000	303.70
1985-01-19	322	325	318	325	55,000	300.93
1985-01-18	323	323	317	317	109,000	293.52
1985-01-17	320	329	318	325	100,000	300.93
1985-01-16	315	318	315	316	52,000	292.59
1985-01-14	311	319	310	313	113,000	289.82
1985-01-11	313	313	311	311	86,000	287.96
1985-01-10	313	315	313	314	44,000	290.74
1985-01-09	315	315	313	313	97,000	289.82
1985-01-08	316	320	315	320	23,000	296.30
1985-01-07	314	320	313	320	103,000	296.30
1985-01-05	314	318	314	315	43,000	291.67
1985-01-04	314	320	314	320	20,000	296.30

分割・併合履歴： [1987-10-28]1株→1.08株