3865 北越コーポレーション(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	416	449	416	449	199,000	415.74
1986-12-26	425	429	415	426	124,000	394.44
1986-12-25	415	430	415	429	118,000	397.22
1986-12-24	420	430	418	420	147,000	388.89
1986-12-23	415	423	415	423	86,000	391.67
1986-12-22	430	430	415	415	67,000	384.26
1986-12-19	417	430	417	425	130,000	393.52
1986-12-18	425	425	421	422	43,000	390.74
1986-12-17	431	436	425	435	72,000	402.78
1986-12-16	430	437	430	434	30,000	401.85
1986-12-15	443	443	431	440	40,000	407.41
1986-12-12	440	445	435	445	209,000	412.04
1986-12-11	450	450	441	441	75,000	408.33
1986-12-10	441	455	441	455	89,000	421.30
1986-12-09	457	457	441	441	45,000	408.33
1986-12-08	453	460	453	460	104,000	425.93
1986-12-06	450	451	450	451	25,000	417.59
1986-12-05	461	465	460	460	59,000	425.93
1986-12-04	472	472	469	469	28,000	434.26
1986-12-03	470	475	467	475	64,000	439.82
1986-12-02	471	475	465	465	72,000	430.56
1986-12-01	480	490	470	470	179,000	435.19
1986-11-29	459	470	459	470	215,000	435.19
1986-11-28	430	444	425	444	134,000	411.11
1986-11-27	440	445	435	445	86,000	412.04
1986-11-26	430	440	430	435	48,000	402.78
1986-11-25	440	440	425	440	35,000	407.41
1986-11-22	430	430	430	430	21,000	398.15
1986-11-21	435	440	430	440	23,000	407.41
1986-11-20	423	430	423	430	22,000	398.15
1986-11-19	430	430	416	423	45,000	391.67
1986-11-18	429	440	429	430	27,000	398.15
1986-11-17	450	450	429	429	26,000	397.22
1986-11-14	438	448	438	448	59,000	414.82
1986-11-13	440	445	433	433	25,000	400.93
1986-11-12	460	460	445	445	88,000	412.04
1986-11-11	435	460	435	440	133,000	407.41
1986-11-10	439	439	435	435	7,000	402.78
1986-11-07	424	444	424	444	94,000	411.11
1986-11-06	424	424	424	424	1,000	392.59
1986-11-05	419	429	419	429	31,000	397.22
1986-11-04	419	419	419	419	3,000	387.96
1986-11-01	420	424	419	424	60,000	392.59
1986-10-31	406	414	406	406	148,000	375.93
1986-10-30	401	406	401	406	68,000	375.93
1986-10-29	385	386	385	385	100,000	356.48
1986-10-28	385	385	385	385	41,000	356.48
1986-10-27	390	390	385	385	60,000	356.48
1986-10-25	400	400	390	400	46,000	370.37
1986-10-24	400	410	390	390	65,000	361.11
1986-10-23	390	400	390	400	15,000	370.37
1986-10-22	400	400	380	380	34,000	351.85
1986-10-21	400	404	400	404	8,000	374.07
1986-10-17	390	405	390	405	17,000	375
1986-10-16	405	405	392	392	20,000	362.96
1986-10-15	392	400	391	400	38,000	370.37
1986-10-14	403	403	390	390	24,000	361.11
1986-10-13	425	425	400	400	11,000	370.37
1986-10-09	430	430	427	427	50,000	395.37
1986-10-08	440	440	430	430	22,000	398.15
1986-10-07	425	437	425	437	25,000	404.63
1986-10-06	430	430	429	430	23,000	398.15
1986-10-04	400	410	400	410	9,000	379.63
1986-10-03	387	390	384	390	32,000	361.11
1986-10-02	395	400	389	397	49,000	367.59
1986-10-01	411	415	386	386	52,000	357.41
1986-09-30	410	410	410	410	21,000	379.63
1986-09-29	425	436	420	436	34,000	403.70
1986-09-27	425	426	425	426	9,000	394.44
1986-09-26	425	425	425	425	23,000	393.52
1986-09-25	455	455	452	452	45,000	418.52
1986-09-24	435	450	430	450	62,000	416.67
1986-09-22	430	446	430	440	16,000	407.41
1986-09-19	435	441	435	440	30,000	407.41
1986-09-18	414	420	414	416	94,000	385.19
1986-09-17	415	415	401	415	114,000	384.26
1986-09-16	425	425	410	410	60,000	379.63
1986-09-12	423	430	420	427	75,000	395.37
1986-09-11	431	432	422	422	83,000	390.74
1986-09-10	448	450	444	450	20,000	416.67
1986-09-09	449	450	449	450	18,000	416.67
1986-09-08	450	450	440	450	15,000	416.67
1986-09-06	438	438	432	437	44,000	404.63
1986-09-05	450	450	438	438	42,000	405.56
1986-09-04	442	456	442	450	23,000	416.67
1986-09-03	469	469	442	442	26,000	409.26
1986-09-02	450	470	445	470	167,000	435.19
1986-09-01	460	464	460	460	17,000	425.93
1986-08-30	450	460	449	460	24,000	425.93
1986-08-29	435	450	435	450	24,000	416.67
1986-08-28	435	440	435	440	28,000	407.41
1986-08-27	445	446	445	445	20,000	412.04
1986-08-26	464	464	450	455	40,000	421.30
1986-08-25	463	463	458	462	54,000	427.78
1986-08-23	458	458	447	458	29,000	424.07
1986-08-22	450	460	450	460	39,000	425.93
1986-08-21	441	450	436	436	111,000	403.70
1986-08-20	450	450	445	450	67,000	416.67
1986-08-19	493	493	470	475	65,000	439.82
1986-08-18	477	500	473	500	191,000	462.96
1986-08-15	446	454	445	451	69,000	417.59
1986-08-14	426	441	426	440	114,000	407.41
1986-08-13	436	436	430	431	185,000	399.07
1986-08-12	440	441	431	432	217,000	400
1986-08-11	448	450	441	441	52,000	408.33
1986-08-08	452	453	440	452	98,000	418.52
1986-08-07	460	469	451	460	19,000	425.93
1986-08-06	470	470	460	460	25,000	425.93
1986-08-05	465	475	465	475	56,000	439.82
1986-08-04	455	460	455	460	62,000	425.93
1986-08-02	462	470	460	470	15,000	435.19
1986-08-01	470	470	459	460	33,000	425.93
1986-07-31	471	480	467	467	70,000	432.41
1986-07-30	470	480	469	471	50,000	436.11
1986-07-29	480	481	471	471	47,000	436.11
1986-07-28	495	500	490	491	47,000	454.63
1986-07-26	493	493	493	493	27,000	456.48
1986-07-25	512	520	508	508	59,000	470.37
1986-07-24	535	535	511	511	90,000	473.15
1986-07-23	520	535	519	535	311,000	495.37
1986-07-22	512	535	511	516	79,000	477.78
1986-07-21	515	516	512	512	10,000	474.07
1986-07-19	535	535	520	535	93,000	495.37
1986-07-18	510	540	510	537	82,000	497.22
1986-07-17	530	530	520	520	94,000	481.48
1986-07-16	535	535	525	530	77,000	490.74
1986-07-15	531	540	528	528	125,000	488.89
1986-07-14	528	540	527	540	89,000	500
1986-07-11	530	540	525	540	149,000	500
1986-07-10	530	540	525	540	132,000	500
1986-07-09	530	531	520	530	206,000	490.74
1986-07-08	520	544	520	525	85,000	486.11
1986-07-07	546	547	530	530	123,000	490.74
1986-07-05	525	545	525	545	113,000	504.63
1986-07-04	546	546	525	529	165,000	489.82
1986-07-03	545	548	530	536	286,000	496.30
1986-07-02	525	549	525	542	301,000	501.85
1986-07-01	545	548	520	521	429,000	482.41
1986-06-30	560	560	537	537	867,000	497.22
1986-06-28	538	550	530	550	1,347,000	509.26
1986-06-27	530	535	520	530	699,000	490.74
1986-06-26	530	535	525	530	466,000	490.74
1986-06-25	502	535	500	525	833,000	486.11
1986-06-24	529	530	492	492	448,000	455.56
1986-06-23	500	528	498	528	1,144,000	488.89
1986-06-21	496	496	485	485	86,000	449.07
1986-06-20	495	495	485	491	155,000	454.63
1986-06-19	486	495	485	490	116,000	453.70
1986-06-18	485	495	471	471	160,000	436.11
1986-06-17	484	485	470	480	108,000	444.44
1986-06-16	490	500	487	494	89,000	457.41
1986-06-13	500	500	488	500	319,000	462.96
1986-06-12	489	511	489	503	615,000	465.74
1986-06-11	470	484	467	484	167,000	448.15
1986-06-10	467	480	460	470	143,000	435.19
1986-06-09	475	475	468	469	44,000	434.26
1986-06-07	480	480	476	476	42,000	440.74
1986-06-06	483	483	476	480	82,000	444.44
1986-06-05	479	483	470	483	156,000	447.22
1986-06-04	475	478	465	478	95,000	442.59
1986-06-03	473	475	465	466	40,000	431.48
1986-06-02	463	480	463	478	53,000	442.59
1986-05-31	469	470	462	470	27,000	435.19
1986-05-30	480	484	475	479	223,000	443.52
1986-05-29	475	480	465	479	357,000	443.52
1986-05-28	460	470	455	465	126,000	430.56
1986-05-27	450	470	450	450	113,000	416.67
1986-05-26	475	480	470	470	140,000	435.19
1986-05-24	461	466	456	465	176,000	430.56
1986-05-23	455	456	450	451	152,000	417.59
1986-05-22	445	450	435	445	81,000	412.04
1986-05-21	441	445	440	445	87,000	412.04
1986-05-20	445	446	440	446	67,000	412.96
1986-05-19	455	455	440	443	36,000	410.19
1986-05-17	450	455	445	450	48,000	416.67
1986-05-16	441	460	440	450	259,000	416.67
1986-05-15	448	448	436	436	58,000	403.70
1986-05-14	452	452	440	440	31,000	407.41
1986-05-13	450	457	450	457	31,000	423.15
1986-05-12	468	468	453	463	40,000	428.70
1986-05-09	461	461	448	461	155,000	426.85
1986-05-08	461	473	445	462	274,000	427.78
1986-05-07	444	446	440	446	174,000	412.96
1986-05-06	425	439	425	434	67,000	401.85
1986-05-02	439	439	421	424	44,000	392.59
1986-05-01	429	429	423	429	32,000	397.22
1986-04-30	429	431	427	431	58,000	399.07
1986-04-28	429	434	425	430	68,000	398.15
1986-04-26	444	444	430	430	102,000	398.15
1986-04-25	425	438	425	429	147,000	397.22
1986-04-24	426	431	426	427	38,000	395.37
1986-04-23	430	439	429	429	29,000	397.22
1986-04-22	426	431	426	431	29,000	399.07
1986-04-21	438	440	431	440	23,000	407.41
1986-04-19	430	443	430	443	24,000	410.19
1986-04-18	426	430	423	430	50,000	398.15
1986-04-17	431	439	421	421	29,000	389.82
1986-04-16	422	430	414	430	76,000	398.15
1986-04-15	438	438	421	422	59,000	390.74
1986-04-14	440	440	420	440	87,000	407.41
1986-04-11	421	440	421	440	111,000	407.41
1986-04-10	419	421	419	419	37,000	387.96
1986-04-09	425	430	419	419	53,000	387.96
1986-04-08	413	420	413	420	43,000	388.89
1986-04-07	421	421	405	408	75,000	377.78
1986-04-05	411	412	410	411	30,000	380.56
1986-04-04	420	420	410	414	56,000	383.33
1986-04-03	426	428	415	420	105,000	388.89
1986-04-02	430	430	410	423	49,000	391.67
1986-04-01	435	439	432	432	101,000	400
1986-03-31	440	440	430	439	70,000	406.48
1986-03-29	439	439	429	435	90,000	402.78
1986-03-28	440	442	438	438	46,000	405.56
1986-03-27	446	447	435	440	178,000	407.41
1986-03-26	460	460	450	451	64,000	417.59
1986-03-25	470	470	455	455	86,000	421.30
1986-03-24	485	485	460	460	182,000	425.93
1986-03-22	458	480	458	480	199,000	444.44
1986-03-20	452	452	445	445	102,000	412.04
1986-03-19	460	460	452	452	119,000	418.52
1986-03-18	450	462	446	453	107,000	419.44
1986-03-17	450	450	440	445	206,000	412.04
1986-03-15	466	470	450	455	54,000	421.30
1986-03-14	466	471	461	461	122,000	426.85
1986-03-13	471	471	463	463	100,000	428.70
1986-03-12	485	494	475	475	179,000	439.82
1986-03-11	470	497	466	480	293,000	444.44
1986-03-10	455	465	455	463	111,000	428.70
1986-03-07	461	461	448	448	139,000	414.82
1986-03-06	466	470	460	462	151,000	427.78
1986-03-05	460	461	456	460	144,000	425.93
1986-03-04	469	470	463	467	93,000	432.41
1986-03-03	460	469	460	467	42,000	432.41
1986-03-01	456	460	450	460	84,000	425.93
1986-02-28	463	463	455	455	64,000	421.30
1986-02-27	472	475	468	468	107,000	433.33
1986-02-26	455	473	455	462	186,000	427.78
1986-02-25	455	462	451	460	98,000	425.93
1986-02-24	475	480	450	450	142,000	416.67
1986-02-22	472	480	472	480	99,000	444.44
1986-02-21	480	483	472	472	118,000	437.04
1986-02-20	494	494	476	477	192,000	441.67
1986-02-19	499	499	480	495	150,000	458.33
1986-02-18	494	496	476	495	288,000	458.33
1986-02-17	519	520	491	495	353,000	458.33
1986-02-15	495	515	475	515	808,000	476.85
1986-02-14	521	525	490	490	670,000	453.70
1986-02-13	545	545	495	516	2,306,000	477.78
1986-02-12	472	535	470	535	4,056,000	495.37
1986-02-10	441	458	436	457	1,739,000	423.15
1986-02-07	415	438	415	436	523,000	403.70
1986-02-06	425	425	415	416	217,000	385.19
1986-02-05	420	426	415	415	119,000	384.26
1986-02-04	429	429	415	415	140,000	384.26
1986-02-03	415	428	410	428	114,000	396.30
1986-02-01	409	415	405	415	119,000	384.26
1986-01-31	401	407	401	407	90,000	376.85
1986-01-30	400	400	390	391	182,000	362.04
1986-01-29	401	403	398	400	104,000	370.37
1986-01-28	415	415	401	402	148,000	372.22
1986-01-27	411	423	403	415	89,000	384.26
1986-01-25	416	416	400	415	104,000	384.26
1986-01-24	425	425	411	415	116,000	384.26
1986-01-23	426	426	410	424	198,000	392.59
1986-01-22	425	436	422	428	285,000	396.30
1986-01-21	433	438	423	423	350,000	391.67
1986-01-20	435	436	425	436	557,000	403.70
1986-01-18	428	435	425	435	459,000	402.78
1986-01-17	422	428	417	425	574,000	393.52
1986-01-16	419	433	410	417	1,072,000	386.11
1986-01-14	393	415	390	415	192,000	384.26
1986-01-13	385	396	380	396	126,000	366.67
1986-01-10	382	385	377	380	89,000	351.85
1986-01-09	384	390	378	390	61,000	361.11
1986-01-08	381	388	380	388	119,000	359.26
1986-01-07	390	390	376	376	50,000	348.15
1986-01-04	380	395	380	395	21,000	365.74

分割・併合履歴： [1987-10-28]1株→1.08株