3865 北越コーポレーション(株) の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-30 | 840 | 850 | 840 | 843 | 131,000 | 843 |
1991-12-27 | 830 | 831 | 810 | 810 | 157,000 | 810 |
1991-12-26 | 807 | 820 | 802 | 820 | 310,000 | 820 |
1991-12-25 | 800 | 800 | 788 | 797 | 291,000 | 797 |
1991-12-24 | 790 | 799 | 755 | 755 | 144,000 | 755 |
1991-12-20 | 761 | 795 | 761 | 791 | 121,000 | 791 |
1991-12-19 | 774 | 788 | 760 | 760 | 161,000 | 760 |
1991-12-18 | 791 | 800 | 786 | 800 | 99,000 | 800 |
1991-12-17 | 798 | 804 | 792 | 793 | 121,000 | 793 |
1991-12-16 | 795 | 799 | 785 | 792 | 142,000 | 792 |
1991-12-13 | 785 | 790 | 776 | 785 | 1,614,000 | 785 |
1991-12-12 | 740 | 769 | 735 | 735 | 252,000 | 735 |
1991-12-11 | 771 | 774 | 707 | 725 | 475,000 | 725 |
1991-12-10 | 775 | 780 | 770 | 771 | 234,000 | 771 |
1991-12-09 | 780 | 780 | 777 | 779 | 114,000 | 779 |
1991-12-06 | 776 | 780 | 772 | 776 | 234,000 | 776 |
1991-12-05 | 780 | 780 | 768 | 776 | 249,000 | 776 |
1991-12-04 | 772 | 779 | 771 | 779 | 176,000 | 779 |
1991-12-03 | 765 | 773 | 755 | 763 | 321,000 | 763 |
1991-12-02 | 784 | 784 | 744 | 753 | 433,000 | 753 |
1991-11-29 | 852 | 852 | 835 | 844 | 100,000 | 844 |
1991-11-28 | 880 | 887 | 869 | 872 | 148,000 | 872 |
1991-11-27 | 895 | 899 | 887 | 887 | 233,000 | 887 |
1991-11-26 | 899 | 899 | 890 | 899 | 118,000 | 899 |
1991-11-25 | 910 | 915 | 880 | 900 | 130,000 | 900 |
1991-11-22 | 929 | 945 | 911 | 920 | 101,000 | 920 |
1991-11-21 | 948 | 948 | 925 | 929 | 83,000 | 929 |
1991-11-20 | 937 | 950 | 937 | 950 | 107,000 | 950 |
1991-11-19 | 960 | 965 | 946 | 946 | 107,000 | 946 |
1991-11-18 | 990 | 990 | 945 | 965 | 170,000 | 965 |
1991-11-15 | 984 | 1,010 | 970 | 1,010 | 211,000 | 1,010 |
1991-11-14 | 994 | 995 | 987 | 994 | 105,000 | 994 |
1991-11-13 | 1,020 | 1,020 | 985 | 990 | 109,000 | 990 |
1991-11-12 | 1,010 | 1,020 | 996 | 1,020 | 198,000 | 1,020 |
1991-11-11 | 990 | 998 | 985 | 991 | 75,000 | 991 |
1991-11-08 | 971 | 1,010 | 971 | 1,000 | 249,000 | 1,000 |
1991-11-07 | 1,010 | 1,020 | 961 | 961 | 288,000 | 961 |
1991-11-06 | 985 | 1,010 | 985 | 1,010 | 68,000 | 1,010 |
1991-11-05 | 1,000 | 1,010 | 994 | 995 | 88,000 | 995 |
1991-11-01 | 1,030 | 1,030 | 1,000 | 1,000 | 173,000 | 1,000 |
1991-10-31 | 1,020 | 1,030 | 1,000 | 1,030 | 233,000 | 1,030 |
1991-10-30 | 1,010 | 1,010 | 995 | 1,000 | 169,000 | 1,000 |
1991-10-29 | 1,000 | 1,020 | 995 | 995 | 281,000 | 995 |
1991-10-28 | 990 | 1,000 | 980 | 995 | 155,000 | 995 |
1991-10-25 | 994 | 997 | 988 | 990 | 254,000 | 990 |
1991-10-24 | 984 | 995 | 975 | 995 | 291,000 | 995 |
1991-10-23 | 946 | 974 | 946 | 974 | 155,000 | 974 |
1991-10-22 | 960 | 970 | 951 | 966 | 178,000 | 966 |
1991-10-21 | 942 | 985 | 940 | 985 | 205,000 | 985 |
1991-10-18 | 941 | 955 | 931 | 940 | 513,000 | 940 |
1991-10-17 | 970 | 975 | 931 | 931 | 478,000 | 931 |
1991-10-16 | 988 | 994 | 960 | 970 | 159,000 | 970 |
1991-10-15 | 965 | 998 | 960 | 985 | 132,000 | 985 |
1991-10-14 | 960 | 960 | 949 | 949 | 74,000 | 949 |
1991-10-11 | 959 | 960 | 959 | 960 | 42,000 | 960 |
1991-10-09 | 966 | 1,000 | 966 | 1,000 | 304,000 | 1,000 |
1991-10-08 | 945 | 968 | 945 | 968 | 38,000 | 968 |
1991-10-07 | 979 | 979 | 952 | 952 | 46,000 | 952 |
1991-10-04 | 980 | 980 | 970 | 979 | 195,000 | 979 |
1991-10-03 | 920 | 969 | 920 | 969 | 241,000 | 969 |
1991-10-02 | 949 | 950 | 938 | 948 | 84,000 | 948 |
1991-10-01 | 919 | 950 | 919 | 950 | 257,000 | 950 |
1991-09-30 | 957 | 957 | 920 | 949 | 106,000 | 949 |
1991-09-27 | 958 | 971 | 950 | 958 | 205,000 | 958 |
1991-09-26 | 911 | 958 | 910 | 958 | 213,000 | 958 |
1991-09-25 | 919 | 924 | 910 | 911 | 86,000 | 911 |
1991-09-24 | 911 | 930 | 911 | 920 | 141,000 | 920 |
1991-09-20 | 920 | 930 | 915 | 916 | 192,000 | 916 |
1991-09-19 | 935 | 935 | 920 | 921 | 243,000 | 921 |
1991-09-18 | 930 | 950 | 915 | 920 | 228,000 | 920 |
1991-09-17 | 930 | 950 | 930 | 930 | 198,000 | 930 |
1991-09-13 | 925 | 929 | 918 | 928 | 2,017,000 | 928 |
1991-09-12 | 926 | 960 | 925 | 926 | 153,000 | 926 |
1991-09-11 | 920 | 922 | 915 | 916 | 138,000 | 916 |
1991-09-10 | 920 | 924 | 913 | 920 | 235,000 | 920 |
1991-09-09 | 975 | 975 | 921 | 922 | 173,000 | 922 |
1991-09-06 | 951 | 979 | 951 | 960 | 94,000 | 960 |
1991-09-05 | 920 | 951 | 920 | 941 | 76,000 | 941 |
1991-09-04 | 939 | 940 | 925 | 925 | 117,000 | 925 |
1991-09-03 | 971 | 978 | 960 | 960 | 100,000 | 960 |
1991-09-02 | 956 | 985 | 956 | 966 | 146,000 | 966 |
1991-08-30 | 955 | 972 | 955 | 972 | 60,000 | 972 |
1991-08-29 | 939 | 957 | 939 | 945 | 95,000 | 945 |
1991-08-28 | 928 | 939 | 928 | 939 | 122,000 | 939 |
1991-08-27 | 906 | 929 | 906 | 929 | 76,000 | 929 |
1991-08-26 | 912 | 915 | 910 | 910 | 84,000 | 910 |
1991-08-23 | 955 | 955 | 930 | 950 | 150,000 | 950 |
1991-08-22 | 960 | 965 | 949 | 949 | 145,000 | 949 |
1991-08-21 | 910 | 945 | 910 | 940 | 84,000 | 940 |
1991-08-20 | 910 | 924 | 888 | 906 | 312,000 | 906 |
1991-08-19 | 930 | 940 | 910 | 910 | 179,000 | 910 |
1991-08-16 | 947 | 950 | 937 | 937 | 110,000 | 937 |
1991-08-15 | 945 | 954 | 937 | 937 | 155,000 | 937 |
1991-08-14 | 935 | 941 | 931 | 940 | 101,000 | 940 |
1991-08-13 | 911 | 933 | 911 | 929 | 107,000 | 929 |
1991-08-12 | 972 | 972 | 921 | 921 | 83,000 | 921 |
1991-08-09 | 958 | 980 | 954 | 973 | 151,000 | 973 |
1991-08-08 | 956 | 983 | 956 | 958 | 142,000 | 958 |
1991-08-07 | 956 | 956 | 940 | 956 | 186,000 | 956 |
1991-08-06 | 960 | 960 | 940 | 956 | 211,000 | 956 |
1991-08-05 | 1,000 | 1,000 | 963 | 963 | 192,000 | 963 |
1991-08-02 | 1,000 | 1,020 | 984 | 1,010 | 374,000 | 1,010 |
1991-08-01 | 979 | 1,060 | 970 | 1,030 | 798,000 | 1,030 |
1991-07-31 | 910 | 985 | 909 | 969 | 436,000 | 969 |
1991-07-30 | 846 | 920 | 846 | 910 | 438,000 | 910 |
1991-07-29 | 864 | 864 | 846 | 846 | 107,000 | 846 |
1991-07-26 | 800 | 810 | 800 | 810 | 50,000 | 810 |
1991-07-25 | 836 | 837 | 821 | 822 | 57,000 | 822 |
1991-07-24 | 825 | 835 | 824 | 835 | 89,000 | 835 |
1991-07-23 | 800 | 825 | 785 | 825 | 75,000 | 825 |
1991-07-22 | 830 | 835 | 820 | 820 | 60,000 | 820 |
1991-07-19 | 805 | 823 | 805 | 823 | 58,000 | 823 |
1991-07-18 | 801 | 832 | 801 | 832 | 36,000 | 832 |
1991-07-17 | 821 | 825 | 811 | 811 | 105,000 | 811 |
1991-07-16 | 831 | 841 | 820 | 820 | 96,000 | 820 |
1991-07-15 | 836 | 856 | 832 | 832 | 113,000 | 832 |
1991-07-12 | 836 | 842 | 815 | 836 | 330,000 | 836 |
1991-07-11 | 830 | 840 | 824 | 836 | 191,000 | 836 |
1991-07-10 | 836 | 840 | 833 | 835 | 61,000 | 835 |
1991-07-09 | 819 | 833 | 810 | 833 | 202,000 | 833 |
1991-07-08 | 855 | 855 | 814 | 828 | 231,000 | 828 |
1991-07-05 | 895 | 895 | 856 | 856 | 131,000 | 856 |
1991-07-04 | 880 | 900 | 879 | 900 | 148,000 | 900 |
1991-07-03 | 915 | 915 | 897 | 897 | 65,000 | 897 |
1991-07-02 | 925 | 940 | 922 | 925 | 179,000 | 925 |
1991-07-01 | 915 | 931 | 911 | 930 | 114,000 | 930 |
1991-06-28 | 900 | 910 | 890 | 895 | 130,000 | 895 |
1991-06-27 | 899 | 914 | 899 | 900 | 120,000 | 900 |
1991-06-26 | 899 | 930 | 899 | 930 | 170,000 | 930 |
1991-06-25 | 900 | 901 | 891 | 899 | 147,000 | 899 |
1991-06-24 | 910 | 930 | 910 | 910 | 195,000 | 910 |
1991-06-21 | 915 | 930 | 910 | 930 | 190,000 | 930 |
1991-06-20 | 900 | 930 | 900 | 905 | 348,000 | 905 |
1991-06-19 | 935 | 939 | 900 | 900 | 321,000 | 900 |
1991-06-18 | 952 | 966 | 950 | 950 | 159,000 | 950 |
1991-06-17 | 1,000 | 1,000 | 992 | 992 | 101,000 | 992 |
1991-06-14 | 1,010 | 1,040 | 996 | 1,040 | 2,052,000 | 1,040 |
1991-06-13 | 977 | 986 | 971 | 986 | 150,000 | 986 |
1991-06-12 | 1,010 | 1,020 | 981 | 987 | 172,000 | 987 |
1991-06-11 | 985 | 1,020 | 985 | 1,020 | 89,000 | 1,020 |
1991-06-10 | 1,040 | 1,040 | 980 | 1,000 | 112,000 | 1,000 |
1991-06-07 | 1,020 | 1,040 | 1,010 | 1,040 | 160,000 | 1,040 |
1991-06-06 | 1,060 | 1,060 | 1,000 | 1,020 | 321,000 | 1,020 |
1991-06-05 | 1,040 | 1,070 | 1,030 | 1,050 | 82,000 | 1,050 |
1991-06-04 | 1,050 | 1,060 | 1,040 | 1,060 | 127,000 | 1,060 |
1991-06-03 | 1,090 | 1,100 | 1,070 | 1,100 | 107,000 | 1,100 |
1991-05-31 | 1,080 | 1,110 | 1,070 | 1,100 | 168,000 | 1,100 |
1991-05-30 | 1,070 | 1,080 | 1,050 | 1,080 | 135,000 | 1,080 |
1991-05-29 | 1,050 | 1,070 | 1,030 | 1,070 | 213,000 | 1,070 |
1991-05-28 | 1,030 | 1,050 | 1,030 | 1,040 | 119,000 | 1,040 |
1991-05-27 | 1,040 | 1,060 | 1,030 | 1,040 | 99,000 | 1,040 |
1991-05-24 | 1,060 | 1,060 | 1,030 | 1,030 | 116,000 | 1,030 |
1991-05-23 | 1,050 | 1,060 | 1,020 | 1,040 | 158,000 | 1,040 |
1991-05-22 | 1,060 | 1,080 | 1,030 | 1,030 | 168,000 | 1,030 |
1991-05-21 | 1,020 | 1,060 | 1,020 | 1,060 | 325,000 | 1,060 |
1991-05-20 | 1,080 | 1,080 | 1,030 | 1,040 | 251,000 | 1,040 |
1991-05-17 | 1,060 | 1,080 | 1,050 | 1,060 | 150,000 | 1,060 |
1991-05-16 | 1,080 | 1,100 | 1,050 | 1,050 | 226,000 | 1,050 |
1991-05-15 | 1,100 | 1,100 | 1,080 | 1,080 | 181,000 | 1,080 |
1991-05-14 | 1,090 | 1,120 | 1,090 | 1,120 | 211,000 | 1,120 |
1991-05-13 | 1,110 | 1,120 | 1,080 | 1,090 | 170,000 | 1,090 |
1991-05-10 | 1,110 | 1,130 | 1,110 | 1,110 | 207,000 | 1,110 |
1991-05-09 | 1,120 | 1,140 | 1,100 | 1,130 | 294,000 | 1,130 |
1991-05-08 | 1,080 | 1,120 | 1,080 | 1,120 | 154,000 | 1,120 |
1991-05-07 | 1,120 | 1,130 | 1,080 | 1,100 | 131,000 | 1,100 |
1991-05-02 | 1,100 | 1,120 | 1,090 | 1,120 | 245,000 | 1,120 |
1991-05-01 | 1,110 | 1,110 | 1,080 | 1,100 | 161,000 | 1,100 |
1991-04-30 | 1,090 | 1,120 | 1,080 | 1,090 | 272,000 | 1,090 |
1991-04-26 | 1,080 | 1,100 | 1,060 | 1,080 | 374,000 | 1,080 |
1991-04-25 | 1,140 | 1,140 | 1,080 | 1,090 | 590,000 | 1,090 |
1991-04-24 | 1,130 | 1,180 | 1,120 | 1,140 | 2,058,000 | 1,140 |
1991-04-23 | 1,080 | 1,110 | 1,080 | 1,110 | 725,000 | 1,110 |
1991-04-22 | 1,090 | 1,130 | 1,070 | 1,110 | 879,000 | 1,110 |
1991-04-19 | 1,140 | 1,140 | 1,070 | 1,080 | 1,636,000 | 1,080 |
1991-04-18 | 1,110 | 1,180 | 1,070 | 1,120 | 3,124,000 | 1,120 |
1991-04-17 | 985 | 1,070 | 985 | 1,070 | 2,072,000 | 1,070 |
1991-04-16 | 918 | 965 | 917 | 965 | 1,137,000 | 965 |
1991-04-15 | 890 | 916 | 885 | 911 | 253,000 | 911 |
1991-04-12 | 870 | 890 | 870 | 890 | 61,000 | 890 |
1991-04-11 | 887 | 890 | 850 | 850 | 84,000 | 850 |
1991-04-10 | 870 | 871 | 867 | 867 | 50,000 | 867 |
1991-04-09 | 855 | 895 | 855 | 871 | 200,000 | 871 |
1991-04-08 | 895 | 895 | 860 | 865 | 44,000 | 865 |
1991-04-05 | 870 | 900 | 870 | 900 | 49,000 | 900 |
1991-04-04 | 891 | 900 | 880 | 890 | 42,000 | 890 |
1991-04-03 | 909 | 909 | 891 | 891 | 65,000 | 891 |
1991-04-02 | 866 | 900 | 866 | 900 | 80,000 | 900 |
1991-04-01 | 909 | 909 | 868 | 868 | 122,000 | 868 |
1991-03-29 | 905 | 917 | 867 | 917 | 329,000 | 917 |
1991-03-28 | 835 | 899 | 830 | 895 | 103,000 | 895 |
1991-03-27 | 880 | 880 | 842 | 845 | 72,000 | 845 |
1991-03-26 | 910 | 910 | 898 | 900 | 41,000 | 900 |
1991-03-25 | 900 | 917 | 897 | 907 | 251,000 | 907 |
1991-03-22 | 895 | 900 | 884 | 897 | 249,000 | 897 |
1991-03-20 | 895 | 895 | 880 | 889 | 191,000 | 889 |
1991-03-19 | 887 | 888 | 879 | 885 | 251,000 | 885 |
1991-03-18 | 888 | 890 | 877 | 877 | 160,000 | 877 |
1991-03-15 | 860 | 878 | 849 | 878 | 99,000 | 878 |
1991-03-14 | 880 | 880 | 848 | 860 | 83,000 | 860 |
1991-03-13 | 890 | 890 | 860 | 860 | 149,000 | 860 |
1991-03-12 | 881 | 882 | 872 | 881 | 258,000 | 881 |
1991-03-11 | 860 | 875 | 851 | 861 | 140,000 | 861 |
1991-03-08 | 855 | 860 | 840 | 850 | 1,313,000 | 850 |
1991-03-07 | 840 | 840 | 830 | 835 | 127,000 | 835 |
1991-03-06 | 816 | 823 | 799 | 820 | 120,000 | 820 |
1991-03-05 | 825 | 830 | 786 | 787 | 106,000 | 787 |
1991-03-04 | 830 | 830 | 817 | 819 | 79,000 | 819 |
1991-03-01 | 845 | 850 | 825 | 825 | 119,000 | 825 |
1991-02-28 | 850 | 870 | 843 | 845 | 168,000 | 845 |
1991-02-27 | 878 | 880 | 843 | 843 | 56,000 | 843 |
1991-02-26 | 879 | 900 | 879 | 888 | 188,000 | 888 |
1991-02-25 | 899 | 900 | 870 | 899 | 159,000 | 899 |
1991-02-22 | 900 | 910 | 872 | 896 | 267,000 | 896 |
1991-02-21 | 890 | 910 | 890 | 899 | 691,000 | 899 |
1991-02-20 | 904 | 914 | 881 | 900 | 282,000 | 900 |
1991-02-19 | 888 | 932 | 880 | 914 | 942,000 | 914 |
1991-02-18 | 855 | 901 | 852 | 888 | 423,000 | 888 |
1991-02-15 | 860 | 860 | 835 | 851 | 450,000 | 851 |
1991-02-14 | 835 | 880 | 827 | 875 | 690,000 | 875 |
1991-02-13 | 780 | 815 | 780 | 815 | 309,000 | 815 |
1991-02-12 | 790 | 800 | 790 | 790 | 205,000 | 790 |
1991-02-08 | 790 | 799 | 780 | 791 | 211,000 | 791 |
1991-02-07 | 800 | 800 | 778 | 800 | 74,000 | 800 |
1991-02-06 | 784 | 818 | 784 | 808 | 89,000 | 808 |
1991-02-05 | 780 | 785 | 771 | 782 | 53,000 | 782 |
1991-02-04 | 761 | 780 | 761 | 775 | 26,000 | 775 |
1991-02-01 | 774 | 780 | 760 | 760 | 61,000 | 760 |
1991-01-31 | 786 | 788 | 769 | 784 | 70,000 | 784 |
1991-01-30 | 779 | 785 | 770 | 785 | 81,000 | 785 |
1991-01-29 | 784 | 784 | 770 | 782 | 62,000 | 782 |
1991-01-28 | 789 | 789 | 768 | 768 | 83,000 | 768 |
1991-01-25 | 771 | 785 | 769 | 775 | 156,000 | 775 |
1991-01-24 | 756 | 770 | 754 | 769 | 209,000 | 769 |
1991-01-23 | 749 | 754 | 739 | 754 | 74,000 | 754 |
1991-01-22 | 769 | 770 | 751 | 751 | 112,000 | 751 |
1991-01-21 | 774 | 780 | 765 | 769 | 101,000 | 769 |
1991-01-18 | 764 | 789 | 750 | 775 | 320,000 | 775 |
1991-01-17 | 717 | 755 | 717 | 754 | 168,000 | 754 |
1991-01-16 | 756 | 756 | 727 | 727 | 57,000 | 727 |
1991-01-14 | 750 | 758 | 745 | 758 | 78,000 | 758 |
1991-01-11 | 753 | 758 | 741 | 750 | 178,000 | 750 |
1991-01-10 | 749 | 754 | 735 | 753 | 137,000 | 753 |
1991-01-09 | 715 | 755 | 705 | 755 | 68,000 | 755 |
1991-01-08 | 750 | 750 | 710 | 710 | 79,000 | 710 |
1991-01-07 | 780 | 780 | 760 | 760 | 94,000 | 760 |
1991-01-04 | 755 | 784 | 755 | 781 | 68,000 | 781 |
分割・併合履歴 : [1987-10-28]1株→1.08株