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
1991-12-30840850840843131,000843
1991-12-27830831810810157,000810
1991-12-26807820802820310,000820
1991-12-25800800788797291,000797
1991-12-24790799755755144,000755
1991-12-20761795761791121,000791
1991-12-19774788760760161,000760
1991-12-1879180078680099,000800
1991-12-17798804792793121,000793
1991-12-16795799785792142,000792
1991-12-137857907767851,614,000785
1991-12-12740769735735252,000735
1991-12-11771774707725475,000725
1991-12-10775780770771234,000771
1991-12-09780780777779114,000779
1991-12-06776780772776234,000776
1991-12-05780780768776249,000776
1991-12-04772779771779176,000779
1991-12-03765773755763321,000763
1991-12-02784784744753433,000753
1991-11-29852852835844100,000844
1991-11-28880887869872148,000872
1991-11-27895899887887233,000887
1991-11-26899899890899118,000899
1991-11-25910915880900130,000900
1991-11-22929945911920101,000920
1991-11-2194894892592983,000929
1991-11-20937950937950107,000950
1991-11-19960965946946107,000946
1991-11-18990990945965170,000965
1991-11-159841,0109701,010211,0001,010
1991-11-14994995987994105,000994
1991-11-131,0201,020985990109,000990
1991-11-121,0101,0209961,020198,0001,020
1991-11-1199099898599175,000991
1991-11-089711,0109711,000249,0001,000
1991-11-071,0101,020961961288,000961
1991-11-069851,0109851,01068,0001,010
1991-11-051,0001,01099499588,000995
1991-11-011,0301,0301,0001,000173,0001,000
1991-10-311,0201,0301,0001,030233,0001,030
1991-10-301,0101,0109951,000169,0001,000
1991-10-291,0001,020995995281,000995
1991-10-289901,000980995155,000995
1991-10-25994997988990254,000990
1991-10-24984995975995291,000995
1991-10-23946974946974155,000974
1991-10-22960970951966178,000966
1991-10-21942985940985205,000985
1991-10-18941955931940513,000940
1991-10-17970975931931478,000931
1991-10-16988994960970159,000970
1991-10-15965998960985132,000985
1991-10-1496096094994974,000949
1991-10-1195996095996042,000960
1991-10-099661,0009661,000304,0001,000
1991-10-0894596894596838,000968
1991-10-0797997995295246,000952
1991-10-04980980970979195,000979
1991-10-03920969920969241,000969
1991-10-0294995093894884,000948
1991-10-01919950919950257,000950
1991-09-30957957920949106,000949
1991-09-27958971950958205,000958
1991-09-26911958910958213,000958
1991-09-2591992491091186,000911
1991-09-24911930911920141,000920
1991-09-20920930915916192,000916
1991-09-19935935920921243,000921
1991-09-18930950915920228,000920
1991-09-17930950930930198,000930
1991-09-139259299189282,017,000928
1991-09-12926960925926153,000926
1991-09-11920922915916138,000916
1991-09-10920924913920235,000920
1991-09-09975975921922173,000922
1991-09-0695197995196094,000960
1991-09-0592095192094176,000941
1991-09-04939940925925117,000925
1991-09-03971978960960100,000960
1991-09-02956985956966146,000966
1991-08-3095597295597260,000972
1991-08-2993995793994595,000945
1991-08-28928939928939122,000939
1991-08-2790692990692976,000929
1991-08-2691291591091084,000910
1991-08-23955955930950150,000950
1991-08-22960965949949145,000949
1991-08-2191094591094084,000940
1991-08-20910924888906312,000906
1991-08-19930940910910179,000910
1991-08-16947950937937110,000937
1991-08-15945954937937155,000937
1991-08-14935941931940101,000940
1991-08-13911933911929107,000929
1991-08-1297297292192183,000921
1991-08-09958980954973151,000973
1991-08-08956983956958142,000958
1991-08-07956956940956186,000956
1991-08-06960960940956211,000956
1991-08-051,0001,000963963192,000963
1991-08-021,0001,0209841,010374,0001,010
1991-08-019791,0609701,030798,0001,030
1991-07-31910985909969436,000969
1991-07-30846920846910438,000910
1991-07-29864864846846107,000846
1991-07-2680081080081050,000810
1991-07-2583683782182257,000822
1991-07-2482583582483589,000835
1991-07-2380082578582575,000825
1991-07-2283083582082060,000820
1991-07-1980582380582358,000823
1991-07-1880183280183236,000832
1991-07-17821825811811105,000811
1991-07-1683184182082096,000820
1991-07-15836856832832113,000832
1991-07-12836842815836330,000836
1991-07-11830840824836191,000836
1991-07-1083684083383561,000835
1991-07-09819833810833202,000833
1991-07-08855855814828231,000828
1991-07-05895895856856131,000856
1991-07-04880900879900148,000900
1991-07-0391591589789765,000897
1991-07-02925940922925179,000925
1991-07-01915931911930114,000930
1991-06-28900910890895130,000895
1991-06-27899914899900120,000900
1991-06-26899930899930170,000930
1991-06-25900901891899147,000899
1991-06-24910930910910195,000910
1991-06-21915930910930190,000930
1991-06-20900930900905348,000905
1991-06-19935939900900321,000900
1991-06-18952966950950159,000950
1991-06-171,0001,000992992101,000992
1991-06-141,0101,0409961,0402,052,0001,040
1991-06-13977986971986150,000986
1991-06-121,0101,020981987172,000987
1991-06-119851,0209851,02089,0001,020
1991-06-101,0401,0409801,000112,0001,000
1991-06-071,0201,0401,0101,040160,0001,040
1991-06-061,0601,0601,0001,020321,0001,020
1991-06-051,0401,0701,0301,05082,0001,050
1991-06-041,0501,0601,0401,060127,0001,060
1991-06-031,0901,1001,0701,100107,0001,100
1991-05-311,0801,1101,0701,100168,0001,100
1991-05-301,0701,0801,0501,080135,0001,080
1991-05-291,0501,0701,0301,070213,0001,070
1991-05-281,0301,0501,0301,040119,0001,040
1991-05-271,0401,0601,0301,04099,0001,040
1991-05-241,0601,0601,0301,030116,0001,030
1991-05-231,0501,0601,0201,040158,0001,040
1991-05-221,0601,0801,0301,030168,0001,030
1991-05-211,0201,0601,0201,060325,0001,060
1991-05-201,0801,0801,0301,040251,0001,040
1991-05-171,0601,0801,0501,060150,0001,060
1991-05-161,0801,1001,0501,050226,0001,050
1991-05-151,1001,1001,0801,080181,0001,080
1991-05-141,0901,1201,0901,120211,0001,120
1991-05-131,1101,1201,0801,090170,0001,090
1991-05-101,1101,1301,1101,110207,0001,110
1991-05-091,1201,1401,1001,130294,0001,130
1991-05-081,0801,1201,0801,120154,0001,120
1991-05-071,1201,1301,0801,100131,0001,100
1991-05-021,1001,1201,0901,120245,0001,120
1991-05-011,1101,1101,0801,100161,0001,100
1991-04-301,0901,1201,0801,090272,0001,090
1991-04-261,0801,1001,0601,080374,0001,080
1991-04-251,1401,1401,0801,090590,0001,090
1991-04-241,1301,1801,1201,1402,058,0001,140
1991-04-231,0801,1101,0801,110725,0001,110
1991-04-221,0901,1301,0701,110879,0001,110
1991-04-191,1401,1401,0701,0801,636,0001,080
1991-04-181,1101,1801,0701,1203,124,0001,120
1991-04-179851,0709851,0702,072,0001,070
1991-04-169189659179651,137,000965
1991-04-15890916885911253,000911
1991-04-1287089087089061,000890
1991-04-1188789085085084,000850
1991-04-1087087186786750,000867
1991-04-09855895855871200,000871
1991-04-0889589586086544,000865
1991-04-0587090087090049,000900
1991-04-0489190088089042,000890
1991-04-0390990989189165,000891
1991-04-0286690086690080,000900
1991-04-01909909868868122,000868
1991-03-29905917867917329,000917
1991-03-28835899830895103,000895
1991-03-2788088084284572,000845
1991-03-2691091089890041,000900
1991-03-25900917897907251,000907
1991-03-22895900884897249,000897
1991-03-20895895880889191,000889
1991-03-19887888879885251,000885
1991-03-18888890877877160,000877
1991-03-1586087884987899,000878
1991-03-1488088084886083,000860
1991-03-13890890860860149,000860
1991-03-12881882872881258,000881
1991-03-11860875851861140,000861
1991-03-088558608408501,313,000850
1991-03-07840840830835127,000835
1991-03-06816823799820120,000820
1991-03-05825830786787106,000787
1991-03-0483083081781979,000819
1991-03-01845850825825119,000825
1991-02-28850870843845168,000845
1991-02-2787888084384356,000843
1991-02-26879900879888188,000888
1991-02-25899900870899159,000899
1991-02-22900910872896267,000896
1991-02-21890910890899691,000899
1991-02-20904914881900282,000900
1991-02-19888932880914942,000914
1991-02-18855901852888423,000888
1991-02-15860860835851450,000851
1991-02-14835880827875690,000875
1991-02-13780815780815309,000815
1991-02-12790800790790205,000790
1991-02-08790799780791211,000791
1991-02-0780080077880074,000800
1991-02-0678481878480889,000808
1991-02-0578078577178253,000782
1991-02-0476178076177526,000775
1991-02-0177478076076061,000760
1991-01-3178678876978470,000784
1991-01-3077978577078581,000785
1991-01-2978478477078262,000782
1991-01-2878978976876883,000768
1991-01-25771785769775156,000775
1991-01-24756770754769209,000769
1991-01-2374975473975474,000754
1991-01-22769770751751112,000751
1991-01-21774780765769101,000769
1991-01-18764789750775320,000775
1991-01-17717755717754168,000754
1991-01-1675675672772757,000727
1991-01-1475075874575878,000758
1991-01-11753758741750178,000750
1991-01-10749754735753137,000753
1991-01-0971575570575568,000755
1991-01-0875075071071079,000710
1991-01-0778078076076094,000760
1991-01-0475578475578168,000781

分割・併合履歴 : [1987-10-28]1株→1.08株