3865 北越コーポレーション(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	530	554	530	554	73,000	554
1987-12-26	554	554	536	550	65,000	550
1987-12-25	545	555	545	555	97,000	555
1987-12-24	560	568	541	545	72,000	545
1987-12-23	540	570	540	555	215,000	555
1987-12-22	545	557	540	548	118,000	548
1987-12-21	560	564	552	555	75,000	555
1987-12-18	544	550	532	550	134,000	550
1987-12-17	534	540	530	540	70,000	540
1987-12-16	530	534	530	534	71,000	534
1987-12-15	544	544	535	535	94,000	535
1987-12-14	536	540	535	539	6,000	539
1987-12-11	542	542	535	535	56,000	535
1987-12-10	540	543	532	543	122,000	543
1987-12-09	535	538	531	531	23,000	531
1987-12-08	539	539	522	524	21,000	524
1987-12-07	534	535	521	535	16,000	535
1987-12-05	529	538	523	538	73,000	538
1987-12-04	534	534	520	534	52,000	534
1987-12-03	523	540	523	524	30,000	524
1987-12-02	539	548	520	522	32,000	522
1987-12-01	530	540	516	540	47,000	540
1987-11-30	548	548	510	510	123,000	510
1987-11-28	549	549	547	549	8,000	549
1987-11-27	555	555	540	550	87,000	550
1987-11-26	558	558	550	555	75,000	555
1987-11-25	541	555	537	555	67,000	555
1987-11-24	557	557	537	537	9,000	537
1987-11-20	525	558	520	558	67,000	558
1987-11-19	540	540	520	538	22,000	538
1987-11-18	527	530	517	529	34,000	529
1987-11-17	540	540	516	526	31,000	526
1987-11-16	559	559	550	550	6,000	550
1987-11-13	531	555	531	555	77,000	555
1987-11-12	530	530	506	530	68,000	530
1987-11-11	510	530	485	530	66,000	530
1987-11-10	540	540	515	530	72,000	530
1987-11-09	545	545	530	530	49,000	530
1987-11-07	550	555	541	541	66,000	541
1987-11-06	547	560	545	550	26,000	550
1987-11-05	570	570	540	547	50,000	547
1987-11-04	575	575	560	570	27,000	570
1987-11-02	574	580	560	580	68,000	580
1987-10-31	550	580	550	580	92,000	580
1987-10-30	548	549	535	549	67,000	549
1987-10-29	548	548	521	525	98,000	525
1987-10-28	560	582	523	530	228,000	530
1987-10-27	604	610	594	610	282,000	564.82
1987-10-26	609	609	580	594	154,000	550
1987-10-24	599	625	599	620	277,000	574.07
1987-10-23	590	640	590	626	278,000	579.63
1987-10-22	645	647	608	615	309,000	569.44
1987-10-21	600	640	600	620	463,000	574.07
1987-10-20	560	560	560	560	190,000	518.52
1987-10-19	632	660	632	660	163,000	611.11
1987-10-16	670	680	660	660	204,000	611.11
1987-10-15	660	686	655	670	796,000	620.37
1987-10-14	655	675	650	670	1,141,000	620.37
1987-10-13	630	655	630	655	681,000	606.48
1987-10-12	630	632	625	628	42,000	581.48
1987-10-09	630	639	626	635	202,000	587.96
1987-10-08	628	630	625	630	146,000	583.33
1987-10-07	626	630	621	626	186,000	579.63
1987-10-06	640	640	625	635	481,000	587.96
1987-10-05	620	630	611	630	134,000	583.33
1987-10-03	640	640	620	638	256,000	590.74
1987-10-02	616	644	605	629	594,000	582.41
1987-10-01	610	623	600	617	384,000	571.30
1987-09-30	586	610	586	610	140,000	564.82
1987-09-29	619	619	595	610	86,000	564.82
1987-09-28	605	610	600	610	132,000	564.82
1987-09-26	590	605	580	605	128,000	560.19
1987-09-25	610	610	595	597	100,000	552.78
1987-09-24	600	610	595	605	91,000	560.19
1987-09-22	603	603	593	596	118,000	551.85
1987-09-21	610	610	592	593	239,000	549.07
1987-09-18	560	588	556	580	215,000	537.04
1987-09-17	560	561	552	560	108,000	518.52
1987-09-16	567	570	565	568	51,000	525.93
1987-09-14	576	576	567	570	79,000	527.78
1987-09-11	570	576	570	576	114,000	533.33
1987-09-10	576	580	570	570	56,000	527.78
1987-09-09	580	585	576	576	158,000	533.33
1987-09-08	575	587	570	580	89,000	537.04
1987-09-07	600	600	575	575	82,000	532.41
1987-09-05	591	605	590	604	137,000	559.26
1987-09-04	592	600	590	590	65,000	546.30
1987-09-03	599	605	587	591	145,000	547.22
1987-09-02	635	635	610	610	231,000	564.82
1987-09-01	640	640	628	638	392,000	590.74
1987-08-31	620	640	619	640	599,000	592.59
1987-08-29	608	617	600	617	407,000	571.30
1987-08-28	594	610	590	604	704,000	559.26
1987-08-27	595	597	585	595	451,000	550.93
1987-08-26	595	598	590	598	349,000	553.70
1987-08-25	588	590	580	590	218,000	546.30
1987-08-24	575	593	574	585	223,000	541.67
1987-08-22	580	580	575	575	63,000	532.41
1987-08-21	573	580	570	580	152,000	537.04
1987-08-20	570	570	560	570	48,000	527.78
1987-08-19	577	577	570	570	53,000	527.78
1987-08-18	570	575	570	575	44,000	532.41
1987-08-17	583	583	570	573	32,000	530.56
1987-08-14	580	584	570	583	178,000	539.82
1987-08-13	587	589	570	570	216,000	527.78
1987-08-12	565	595	560	584	621,000	540.74
1987-08-11	555	564	550	555	153,000	513.89
1987-08-10	550	555	550	555	32,000	513.89
1987-08-07	550	560	546	560	78,000	518.52
1987-08-06	550	555	550	550	144,000	509.26
1987-08-05	531	544	531	544	87,000	503.70
1987-08-04	540	550	535	535	45,000	495.37
1987-08-03	551	551	540	545	41,000	504.63
1987-08-01	550	553	536	550	48,000	509.26
1987-07-31	555	555	531	531	76,000	491.67
1987-07-30	541	559	538	555	63,000	513.89
1987-07-29	555	555	540	550	95,000	509.26
1987-07-28	564	564	545	558	40,000	516.67
1987-07-27	547	565	540	564	80,000	522.22
1987-07-25	550	568	541	567	89,000	525
1987-07-24	525	545	525	535	181,000	495.37
1987-07-23	540	540	525	540	89,000	500
1987-07-22	530	545	530	543	79,000	502.78
1987-07-21	520	540	520	540	109,000	500
1987-07-20	571	571	540	548	115,000	507.41
1987-07-17	578	580	560	577	429,000	534.26
1987-07-16	580	585	570	578	907,000	535.19
1987-07-15	562	580	560	580	1,645,000	537.04
1987-07-14	549	557	546	557	454,000	515.74
1987-07-13	557	557	545	545	113,000	504.63
1987-07-10	530	558	530	549	152,000	508.33
1987-07-09	530	530	525	529	61,000	489.82
1987-07-08	534	535	525	525	93,000	486.11
1987-07-07	530	534	525	525	70,000	486.11
1987-07-06	539	539	525	535	120,000	495.37
1987-07-04	545	548	535	540	160,000	500
1987-07-03	529	550	528	548	792,000	507.41
1987-07-02	520	529	518	529	238,000	489.82
1987-07-01	530	530	518	520	312,000	481.48
1987-06-30	525	534	520	530	206,000	490.74
1987-06-29	536	536	525	525	211,000	486.11
1987-06-27	521	530	521	530	111,000	490.74
1987-06-26	523	530	517	517	137,000	478.70
1987-06-25	527	527	520	520	118,000	481.48
1987-06-24	517	519	513	517	129,000	478.70
1987-06-23	520	527	520	527	71,000	487.96
1987-06-22	535	535	525	530	78,000	490.74
1987-06-19	535	538	526	530	220,000	490.74
1987-06-18	538	539	527	530	278,000	490.74
1987-06-17	530	535	526	530	224,000	490.74
1987-06-16	520	530	520	526	213,000	487.04
1987-06-15	530	530	510	510	177,000	472.22
1987-06-12	526	540	523	529	132,000	489.82
1987-06-11	523	534	515	525	262,000	486.11
1987-06-10	530	543	523	523	201,000	484.26
1987-06-09	540	545	526	540	134,000	500
1987-06-08	540	544	530	544	162,000	503.70
1987-06-06	532	540	525	535	160,000	495.37
1987-06-05	538	540	524	535	249,000	495.37
1987-06-04	525	540	523	538	173,000	498.15
1987-06-03	525	535	514	521	212,000	482.41
1987-06-02	550	550	530	545	375,000	504.63
1987-06-01	550	558	535	550	647,000	509.26
1987-05-30	547	547	535	544	627,000	503.70
1987-05-29	515	537	510	537	464,000	497.22
1987-05-28	510	517	500	515	238,000	476.85
1987-05-27	511	515	491	510	408,000	472.22
1987-05-26	518	518	510	510	319,000	472.22
1987-05-25	515	520	505	520	317,000	481.48
1987-05-23	505	517	505	515	176,000	476.85
1987-05-22	520	530	507	515	1,269,000	476.85
1987-05-21	482	520	481	515	1,565,000	476.85
1987-05-20	485	485	475	477	152,000	441.67
1987-05-19	470	484	470	484	189,000	448.15
1987-05-18	465	470	465	465	78,000	430.56
1987-05-15	461	470	457	470	58,000	435.19
1987-05-14	465	465	452	452	38,000	418.52
1987-05-13	465	465	460	461	25,000	426.85
1987-05-12	470	470	461	462	28,000	427.78
1987-05-11	474	476	461	465	50,000	430.56
1987-05-08	474	474	460	470	63,000	435.19
1987-05-07	451	484	451	484	95,000	448.15
1987-05-06	451	455	446	453	40,000	419.44
1987-05-02	460	461	456	456	11,000	422.22
1987-05-01	450	470	450	465	88,000	430.56
1987-04-30	460	460	447	450	41,000	416.67
1987-04-28	449	460	435	460	55,000	425.93
1987-04-27	465	470	455	455	69,000	421.30
1987-04-25	470	474	465	470	73,000	435.19
1987-04-24	485	485	465	467	92,000	432.41
1987-04-23	470	477	465	476	53,000	440.74
1987-04-22	484	484	470	476	108,000	440.74
1987-04-21	470	485	470	485	148,000	449.07
1987-04-20	468	475	465	475	62,000	439.82
1987-04-17	462	470	458	470	108,000	435.19
1987-04-16	454	460	454	457	18,000	423.15
1987-04-15	461	461	450	450	64,000	416.67
1987-04-14	470	470	463	467	57,000	432.41
1987-04-13	480	480	460	472	119,000	437.04
1987-04-10	460	479	455	476	109,000	440.74
1987-04-09	467	477	458	460	483,000	425.93
1987-04-08	475	477	464	464	222,000	429.63
1987-04-07	475	475	468	475	85,000	439.82
1987-04-06	480	484	474	474	208,000	438.89
1987-04-04	480	485	477	484	310,000	448.15
1987-04-03	462	484	462	484	259,000	448.15
1987-04-02	460	469	460	460	112,000	425.93
1987-04-01	433	460	430	457	66,000	423.15
1987-03-31	436	438	425	438	36,000	405.56
1987-03-30	440	442	435	436	260,000	403.70
1987-03-28	450	452	436	436	37,000	403.70
1987-03-27	456	456	450	450	48,000	416.67
1987-03-26	459	459	455	455	67,000	421.30
1987-03-25	450	460	444	459	140,000	425
1987-03-24	447	450	442	450	73,000	416.67
1987-03-23	444	448	440	448	87,000	414.82
1987-03-20	440	445	433	443	88,000	410.19
1987-03-19	447	448	440	445	101,000	412.04
1987-03-18	449	449	441	448	177,000	414.82
1987-03-17	435	442	430	440	290,000	407.41
1987-03-16	435	441	435	440	44,000	407.41
1987-03-13	446	446	435	435	48,000	402.78
1987-03-12	440	440	430	440	131,000	407.41
1987-03-11	430	440	430	430	143,000	398.15
1987-03-10	440	441	436	438	73,000	405.56
1987-03-09	439	450	436	450	117,000	416.67
1987-03-07	440	450	436	450	155,000	416.67
1987-03-06	440	450	435	446	82,000	412.96
1987-03-05	450	453	438	440	185,000	407.41
1987-03-04	462	462	450	450	131,000	416.67
1987-03-03	469	470	460	460	60,000	425.93
1987-03-02	460	475	450	475	194,000	439.82
1987-02-28	448	462	445	462	171,000	427.78
1987-02-27	440	445	436	445	60,000	412.04
1987-02-26	443	446	438	438	69,000	405.56
1987-02-25	435	445	430	445	60,000	412.04
1987-02-24	439	440	435	435	73,000	402.78
1987-02-23	435	440	435	439	66,000	406.48
1987-02-20	430	439	430	439	73,000	406.48
1987-02-19	435	439	430	439	60,000	406.48
1987-02-18	436	439	425	425	65,000	393.52
1987-02-17	431	435	420	435	118,000	402.78
1987-02-16	435	435	426	435	53,000	402.78
1987-02-13	435	441	430	435	99,000	402.78
1987-02-12	435	435	432	435	64,000	402.78
1987-02-10	435	440	433	440	77,000	407.41
1987-02-09	430	440	430	440	29,000	407.41
1987-02-07	435	435	424	425	26,000	393.52
1987-02-06	436	440	435	435	26,000	402.78
1987-02-05	435	440	435	435	101,000	402.78
1987-02-04	444	448	435	435	40,000	402.78
1987-02-03	445	448	436	448	36,000	414.82
1987-02-02	450	450	440	445	41,000	412.04
1987-01-31	437	446	437	446	51,000	412.96
1987-01-30	445	449	440	442	53,000	409.26
1987-01-29	447	450	442	450	109,000	416.67
1987-01-28	445	449	437	437	58,000	404.63
1987-01-27	449	450	444	450	69,000	416.67
1987-01-26	451	451	445	445	78,000	412.04
1987-01-24	449	449	436	449	63,000	415.74
1987-01-23	450	450	443	449	60,000	415.74
1987-01-22	450	452	436	446	120,000	412.96
1987-01-21	432	450	432	450	76,000	416.67
1987-01-20	425	441	425	437	94,000	404.63
1987-01-19	425	426	423	425	167,000	393.52
1987-01-16	430	435	424	435	133,000	402.78
1987-01-14	435	445	430	435	51,000	402.78
1987-01-13	430	433	430	430	40,000	398.15
1987-01-12	425	434	425	434	24,000	401.85
1987-01-09	425	435	424	435	116,000	402.78
1987-01-08	422	434	421	430	63,000	398.15
1987-01-07	430	430	426	426	64,000	394.44
1987-01-06	444	447	444	444	47,000	411.11
1987-01-05	444	459	444	459	46,000	425

分割・併合履歴： [1987-10-28]1株→1.08株