3865 北越コーポレーション(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3701,3801,3601,380126,0001,380
1989-12-281,3801,3801,3601,360186,0001,360
1989-12-271,3501,3901,3501,370166,0001,370
1989-12-261,3801,4001,3601,360189,0001,360
1989-12-251,4001,4001,3501,360206,0001,360
1989-12-221,3801,4001,3601,400673,0001,400
1989-12-211,3901,3901,3501,350246,0001,350
1989-12-201,3901,3901,3701,390291,0001,390
1989-12-191,3801,4001,3801,400386,0001,400
1989-12-181,3801,4201,3701,410701,0001,410
1989-12-151,3301,3601,3201,360369,0001,360
1989-12-141,3501,3501,3101,310273,0001,310
1989-12-131,3301,3501,3201,350158,0001,350
1989-12-121,3701,3701,3201,350348,0001,350
1989-12-111,3901,3901,3601,360218,0001,360
1989-12-081,4201,4201,3601,360413,0001,360
1989-12-071,3901,4101,3601,400277,0001,400
1989-12-061,3401,3901,3401,390260,0001,390
1989-12-051,3901,4001,3501,360390,0001,360
1989-12-041,4101,4101,3701,390343,0001,390
1989-12-011,3801,4101,3201,410722,0001,410
1989-11-301,3801,4001,3701,380359,0001,380
1989-11-291,4301,4401,3701,3704,309,0001,370
1989-11-281,3401,4201,3301,4203,386,0001,420
1989-11-271,3201,3301,3001,320382,0001,320
1989-11-241,3301,3501,3001,3101,218,0001,310
1989-11-221,2501,3301,2301,3301,877,0001,330
1989-11-211,2201,2501,2101,250420,0001,250
1989-11-201,2201,2301,1901,200102,0001,200
1989-11-171,1901,2301,1701,230440,0001,230
1989-11-161,1501,1901,1401,190242,0001,190
1989-11-151,1801,1801,1501,150239,0001,150
1989-11-141,1701,1801,1701,18058,0001,180
1989-11-131,1801,1901,1701,18022,0001,180
1989-11-101,2201,2201,1901,200126,0001,200
1989-11-091,1901,2101,1901,21047,0001,210
1989-11-081,1701,2201,1701,210180,0001,210
1989-11-071,1701,2001,1501,190205,0001,190
1989-11-061,1501,1901,1501,180206,0001,180
1989-11-021,1701,1801,1501,160104,0001,160
1989-11-011,1401,1601,1301,150162,0001,150
1989-10-311,1601,1701,1501,160152,0001,160
1989-10-301,1701,1801,1601,16088,0001,160
1989-10-271,1801,1801,1501,180343,0001,180
1989-10-261,2001,2001,1801,180190,0001,180
1989-10-251,2001,2001,1901,20046,0001,200
1989-10-241,1901,1901,1801,180152,0001,180
1989-10-231,1801,2201,1801,21055,0001,210
1989-10-201,2301,2301,1601,170146,0001,170
1989-10-191,2101,2201,2101,21073,0001,210
1989-10-181,2201,2201,2001,22057,0001,220
1989-10-171,2501,2501,2201,220112,0001,220
1989-10-161,2501,2601,2101,210151,0001,210
1989-10-131,2201,2501,2001,250265,0001,250
1989-10-121,2101,2101,1801,21082,0001,210
1989-10-111,1801,2001,1801,200128,0001,200
1989-10-091,1801,2001,1801,18063,0001,180
1989-10-061,1601,2001,1601,160125,0001,160
1989-10-051,2001,2301,1801,230260,0001,230
1989-10-041,1501,1901,1501,160166,0001,160
1989-10-031,2001,2001,1401,140146,0001,140
1989-10-021,1901,2301,1901,19057,0001,190
1989-09-291,2401,2401,1901,190114,0001,190
1989-09-281,2401,2401,2301,230108,0001,230
1989-09-271,2401,2401,2301,23036,0001,230
1989-09-261,2201,2201,2201,22069,0001,220
1989-09-251,2401,2501,2201,25083,0001,250
1989-09-221,2101,2501,2001,250125,0001,250
1989-09-211,2101,2201,2001,210150,0001,210
1989-09-201,1701,2101,1701,20088,0001,200
1989-09-191,1801,2201,1801,21070,0001,210
1989-09-181,1701,2001,1501,20078,0001,200
1989-09-141,2001,2001,1701,20066,0001,200
1989-09-131,2301,2301,1701,20057,0001,200
1989-09-121,2001,2201,2001,22041,0001,220
1989-09-111,2201,2201,1901,22020,0001,220
1989-09-081,2401,2401,2001,200106,0001,200
1989-09-071,2001,2201,2001,22024,0001,220
1989-09-061,1701,2201,1701,22049,0001,220
1989-09-051,2101,2301,1901,21046,0001,210
1989-09-041,2101,2201,1801,19030,0001,190
1989-09-011,2301,2301,2001,230106,0001,230
1989-08-311,2301,2301,2001,23070,0001,230
1989-08-301,2501,2501,2201,24058,0001,240
1989-08-291,2401,2501,2201,24079,0001,240
1989-08-281,2401,2401,2001,24036,0001,240
1989-08-251,2401,2501,2001,24058,0001,240
1989-08-241,2501,2501,2401,25037,0001,250
1989-08-231,2601,2601,2001,24066,0001,240
1989-08-221,2301,2701,2101,250105,0001,250
1989-08-211,2501,2501,2101,25069,0001,250
1989-08-181,2301,2501,2001,250138,0001,250
1989-08-171,2401,2401,2301,23077,0001,230
1989-08-161,2301,2301,2001,23094,0001,230
1989-08-151,2301,2301,2001,22013,0001,220
1989-08-141,2001,2401,2001,23014,0001,230
1989-08-111,2301,2501,2101,25074,0001,250
1989-08-101,2401,2401,2301,23023,0001,230
1989-08-091,2401,2501,2201,25063,0001,250
1989-08-081,1801,2501,1801,24094,0001,240
1989-08-071,2201,2401,2001,20030,0001,200
1989-08-041,2401,2501,2001,250125,0001,250
1989-08-031,2501,2501,2301,230106,0001,230
1989-08-021,2201,2301,2201,23055,0001,230
1989-08-011,2501,2501,2201,220114,0001,220
1989-07-311,2201,2501,2201,25023,0001,250
1989-07-281,2401,2401,2101,230110,0001,230
1989-07-271,2501,2501,2301,230141,0001,230
1989-07-261,2401,2501,2001,250384,0001,250
1989-07-251,2201,2401,2001,230407,0001,230
1989-07-241,1701,1701,1601,16069,0001,160
1989-07-211,1301,2001,1201,200146,0001,200
1989-07-201,1301,1301,1101,130111,0001,130
1989-07-191,1301,1301,1001,10075,0001,100
1989-07-181,1201,1201,1001,120149,0001,120
1989-07-171,1401,1401,1101,12074,0001,120
1989-07-141,1301,1301,1301,13040,0001,130
1989-07-131,1301,1401,1101,110119,0001,110
1989-07-121,1501,1501,1201,13085,0001,130
1989-07-111,1301,1601,1201,14041,0001,140
1989-07-101,1301,1501,1301,14061,0001,140
1989-07-071,1301,1701,1101,170192,0001,170
1989-07-061,1001,1101,1001,11054,0001,110
1989-07-051,0901,0901,0701,090108,0001,090
1989-07-041,1001,1001,0701,070130,0001,070
1989-07-031,0701,1001,0701,10053,0001,100
1989-06-301,0901,1001,0601,100163,0001,100
1989-06-291,1101,1301,1001,10095,0001,100
1989-06-281,1601,1601,1301,160110,0001,160
1989-06-271,1901,1901,1501,170143,0001,170
1989-06-261,2001,2001,1701,190109,0001,190
1989-06-231,2001,2201,1801,190233,0001,190
1989-06-221,1801,2001,1801,20020,0001,200
1989-06-211,2001,2001,1501,16086,0001,160
1989-06-201,2101,2301,1701,19057,0001,190
1989-06-191,1701,2001,1701,20071,0001,200
1989-06-161,2001,2001,1601,180149,0001,180
1989-06-151,2401,2601,1901,200177,0001,200
1989-06-141,2201,2201,1801,220141,0001,220
1989-06-131,2101,2201,1801,22082,0001,220
1989-06-121,1501,2001,1501,20066,0001,200
1989-06-091,2101,2201,1901,20033,0001,200
1989-06-081,2201,2201,1901,21083,0001,210
1989-06-071,2001,2301,2001,230120,0001,230
1989-06-061,1801,2101,1601,200182,0001,200
1989-06-051,2001,2101,1601,160176,0001,160
1989-06-021,2601,2601,2001,220121,0001,220
1989-06-011,2801,3001,2501,280123,0001,280
1989-05-311,3001,3501,3001,340132,0001,340
1989-05-301,3001,3101,2901,300102,0001,300
1989-05-291,3301,3501,3201,320139,0001,320
1989-05-261,3001,3301,2901,330161,0001,330
1989-05-251,3101,3301,3001,310122,0001,310
1989-05-241,3301,3501,2901,350206,0001,350
1989-05-231,3501,3701,3201,340258,0001,340
1989-05-221,3701,3801,3501,380158,0001,380
1989-05-191,3701,3801,3601,380148,0001,380
1989-05-181,3901,3901,3501,370339,0001,370
1989-05-171,3501,4001,3501,4001,581,0001,400
1989-05-161,3501,3701,3301,370188,0001,370
1989-05-151,3101,3501,3101,350118,0001,350
1989-05-121,3401,3501,3301,350226,0001,350
1989-05-111,3601,3601,3301,330357,0001,330
1989-05-101,3401,3901,3201,3701,007,0001,370
1989-05-091,3401,3501,3201,320219,0001,320
1989-05-081,3401,3801,3201,350625,0001,350
1989-05-021,3401,3401,3201,320117,0001,320
1989-05-011,3401,3401,3201,320279,0001,320
1989-04-281,3201,3601,3001,350769,0001,350
1989-04-271,3201,3201,2901,300208,0001,300
1989-04-261,3101,3101,2801,310373,0001,310
1989-04-251,3101,3201,2801,320192,0001,320
1989-04-241,3101,3101,2501,29075,0001,290
1989-04-211,2901,3001,2401,300138,0001,300
1989-04-201,3301,3301,3001,300178,0001,300
1989-04-191,3001,3301,2801,310404,0001,310
1989-04-181,3201,3201,2801,280228,0001,280
1989-04-171,3401,3501,3001,300247,0001,300
1989-04-141,3401,3401,3101,320347,0001,320
1989-04-131,3001,3801,2901,330894,0001,330
1989-04-121,3701,3701,2901,300362,0001,300
1989-04-111,2401,3801,2401,3502,397,0001,350
1989-04-101,2001,2501,2001,240531,0001,240
1989-04-071,2401,2401,1901,22094,0001,220
1989-04-061,2501,2501,1901,220108,0001,220
1989-04-051,2501,2601,2201,250270,0001,250
1989-04-041,2601,2601,2401,250383,0001,250
1989-04-031,1901,2701,1901,240857,0001,240
1989-03-311,2201,2301,1701,170129,0001,170
1989-03-301,2301,2501,2101,240380,0001,240
1989-03-291,2001,2501,1801,220672,0001,220
1989-03-281,1801,2201,1801,220343,0001,220
1989-03-271,1601,1801,1501,180156,0001,180
1989-03-241,1701,1701,1401,160146,0001,160
1989-03-231,1501,1601,1401,160114,0001,160
1989-03-221,1501,1801,1401,160113,0001,160
1989-03-201,1701,1901,1401,190139,0001,190
1989-03-171,1801,1901,1601,190158,0001,190
1989-03-161,1701,1901,1401,140157,0001,140
1989-03-151,1901,1901,1501,180112,0001,180
1989-03-141,2001,2001,1501,18076,0001,180
1989-03-131,2001,2001,1801,18070,0001,180
1989-03-101,1601,2501,1601,220479,0001,220
1989-03-091,1601,1701,1601,17063,0001,170
1989-03-081,1701,1801,1701,170115,0001,170
1989-03-071,1701,1701,1601,17083,0001,170
1989-03-061,1701,1701,1501,17095,0001,170
1989-03-031,1701,1701,1501,15061,0001,150
1989-03-021,1601,1601,1401,16094,0001,160
1989-03-011,1701,1701,1401,140180,0001,140
1989-02-281,2301,2301,1301,130166,0001,130
1989-02-271,2201,2401,2001,230766,0001,230
1989-02-231,1701,2301,1501,2101,364,0001,210
1989-02-221,1701,1701,1401,150150,0001,150
1989-02-211,1601,1601,1301,130125,0001,130
1989-02-201,1801,1801,1401,140252,0001,140
1989-02-171,1701,1901,1501,170291,0001,170
1989-02-161,1401,2101,1301,150742,0001,150
1989-02-151,1401,1401,1101,130235,0001,130
1989-02-141,0901,1501,0901,130284,0001,130
1989-02-131,1001,1201,0801,090166,0001,090
1989-02-101,0801,1001,0601,100124,0001,100
1989-02-091,1001,1001,0801,080221,0001,080
1989-02-081,0601,1101,0501,100485,0001,100
1989-02-071,0601,0801,0401,080135,0001,080
1989-02-061,0601,0901,0501,050197,0001,050
1989-02-031,0601,0801,0501,08096,0001,080
1989-02-021,0801,0801,0401,04095,0001,040
1989-02-011,0801,0801,0601,060129,0001,060
1989-01-311,1101,1101,0601,060110,0001,060
1989-01-301,0401,1001,0401,100227,0001,100
1989-01-281,0501,0601,0401,04097,0001,040
1989-01-271,0601,0601,0501,06079,0001,060
1989-01-261,0601,0801,0601,06041,0001,060
1989-01-251,0701,1001,0601,09080,0001,090
1989-01-241,1001,1001,0701,100124,0001,100
1989-01-231,1201,1201,0301,090104,0001,090
1989-01-201,1301,1301,1001,11090,0001,110
1989-01-191,1501,1501,1101,130218,0001,130
1989-01-181,1501,1601,1301,150236,0001,150
1989-01-171,1201,1301,1101,11062,0001,110
1989-01-131,1301,1301,1201,13062,0001,130
1989-01-121,1601,1601,1301,13058,0001,130
1989-01-111,1101,1701,1101,130282,0001,130
1989-01-101,1701,1701,1201,150293,0001,150
1989-01-091,2001,2401,1601,170248,0001,170
1989-01-061,2201,2201,1801,210279,0001,210
1989-01-051,2001,2401,2001,200468,0001,200
1989-01-041,2201,2201,2001,22087,0001,220

分割・併合履歴 : [1987-10-28]1株→1.08株