3865 北越コーポレーション(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 783 | 795 | 782 | 782 | 133,000 | 782 |
1992-12-29 | 786 | 794 | 782 | 793 | 102,000 | 793 |
1992-12-28 | 810 | 810 | 790 | 791 | 192,000 | 791 |
1992-12-25 | 805 | 828 | 805 | 825 | 301,000 | 825 |
1992-12-24 | 809 | 819 | 809 | 810 | 257,000 | 810 |
1992-12-22 | 800 | 819 | 800 | 819 | 247,000 | 819 |
1992-12-21 | 819 | 824 | 810 | 810 | 546,000 | 810 |
1992-12-18 | 800 | 821 | 800 | 820 | 471,000 | 820 |
1992-12-17 | 772 | 798 | 772 | 795 | 240,000 | 795 |
1992-12-16 | 774 | 794 | 770 | 772 | 459,000 | 772 |
1992-12-15 | 762 | 784 | 760 | 777 | 410,000 | 777 |
1992-12-14 | 759 | 769 | 755 | 762 | 158,000 | 762 |
1992-12-11 | 759 | 759 | 746 | 755 | 1,035,000 | 755 |
1992-12-10 | 737 | 755 | 736 | 739 | 361,000 | 739 |
1992-12-09 | 750 | 751 | 736 | 736 | 146,000 | 736 |
1992-12-08 | 742 | 751 | 739 | 740 | 162,000 | 740 |
1992-12-07 | 735 | 751 | 735 | 742 | 107,000 | 742 |
1992-12-04 | 750 | 751 | 735 | 735 | 253,000 | 735 |
1992-12-03 | 753 | 778 | 750 | 752 | 207,000 | 752 |
1992-12-02 | 755 | 755 | 750 | 753 | 145,000 | 753 |
1992-12-01 | 774 | 779 | 750 | 750 | 147,000 | 750 |
1992-11-30 | 780 | 787 | 775 | 784 | 141,000 | 784 |
1992-11-27 | 765 | 780 | 765 | 775 | 199,000 | 775 |
1992-11-26 | 760 | 775 | 758 | 775 | 420,000 | 775 |
1992-11-25 | 760 | 761 | 751 | 760 | 168,000 | 760 |
1992-11-24 | 750 | 760 | 750 | 757 | 179,000 | 757 |
1992-11-20 | 718 | 750 | 715 | 748 | 260,000 | 748 |
1992-11-19 | 707 | 729 | 707 | 728 | 236,000 | 728 |
1992-11-18 | 660 | 710 | 656 | 697 | 205,000 | 697 |
1992-11-17 | 672 | 672 | 656 | 656 | 129,000 | 656 |
1992-11-16 | 685 | 685 | 675 | 675 | 44,000 | 675 |
1992-11-13 | 700 | 700 | 683 | 695 | 691,000 | 695 |
1992-11-12 | 680 | 700 | 652 | 700 | 190,000 | 700 |
1992-11-11 | 680 | 695 | 680 | 683 | 146,000 | 683 |
1992-11-10 | 700 | 702 | 682 | 682 | 126,000 | 682 |
1992-11-09 | 702 | 706 | 691 | 691 | 163,000 | 691 |
1992-11-06 | 710 | 710 | 702 | 702 | 134,000 | 702 |
1992-11-05 | 690 | 712 | 690 | 702 | 97,000 | 702 |
1992-11-04 | 715 | 715 | 695 | 700 | 108,000 | 700 |
1992-11-02 | 690 | 715 | 690 | 715 | 59,000 | 715 |
1992-10-30 | 714 | 715 | 690 | 691 | 190,000 | 691 |
1992-10-29 | 715 | 715 | 700 | 714 | 157,000 | 714 |
1992-10-28 | 714 | 725 | 714 | 715 | 153,000 | 715 |
1992-10-27 | 700 | 721 | 699 | 709 | 78,000 | 709 |
1992-10-26 | 730 | 730 | 698 | 698 | 127,000 | 698 |
1992-10-23 | 699 | 725 | 699 | 722 | 34,000 | 722 |
1992-10-22 | 717 | 725 | 712 | 712 | 184,000 | 712 |
1992-10-21 | 701 | 725 | 692 | 724 | 128,000 | 724 |
1992-10-20 | 706 | 712 | 690 | 700 | 201,000 | 700 |
1992-10-19 | 722 | 722 | 695 | 696 | 208,000 | 696 |
1992-10-16 | 746 | 748 | 730 | 732 | 158,000 | 732 |
1992-10-15 | 707 | 750 | 707 | 750 | 98,000 | 750 |
1992-10-14 | 745 | 745 | 725 | 725 | 157,000 | 725 |
1992-10-13 | 718 | 730 | 717 | 725 | 132,000 | 725 |
1992-10-12 | 696 | 710 | 690 | 708 | 250,000 | 708 |
1992-10-09 | 702 | 711 | 690 | 690 | 1,388,000 | 690 |
1992-10-08 | 709 | 724 | 700 | 711 | 146,000 | 711 |
1992-10-07 | 752 | 752 | 728 | 732 | 125,000 | 732 |
1992-10-06 | 720 | 749 | 704 | 748 | 242,000 | 748 |
1992-10-05 | 717 | 731 | 716 | 720 | 271,000 | 720 |
1992-10-02 | 755 | 764 | 730 | 731 | 260,000 | 731 |
1992-10-01 | 750 | 755 | 728 | 745 | 258,000 | 745 |
1992-09-30 | 769 | 781 | 755 | 755 | 198,000 | 755 |
1992-09-29 | 759 | 769 | 730 | 764 | 344,000 | 764 |
1992-09-28 | 800 | 809 | 785 | 789 | 255,000 | 789 |
1992-09-25 | 821 | 822 | 801 | 822 | 142,000 | 822 |
1992-09-24 | 820 | 829 | 818 | 825 | 335,000 | 825 |
1992-09-22 | 810 | 818 | 796 | 804 | 244,000 | 804 |
1992-09-21 | 820 | 821 | 792 | 800 | 257,000 | 800 |
1992-09-18 | 807 | 810 | 781 | 810 | 191,000 | 810 |
1992-09-17 | 780 | 798 | 775 | 797 | 273,000 | 797 |
1992-09-16 | 783 | 791 | 762 | 785 | 241,000 | 785 |
1992-09-14 | 779 | 804 | 779 | 791 | 278,000 | 791 |
1992-09-11 | 810 | 819 | 770 | 779 | 1,667,000 | 779 |
1992-09-10 | 772 | 830 | 772 | 821 | 763,000 | 821 |
1992-09-09 | 741 | 795 | 737 | 774 | 635,000 | 774 |
1992-09-08 | 730 | 745 | 728 | 740 | 449,000 | 740 |
1992-09-07 | 720 | 735 | 720 | 729 | 353,000 | 729 |
1992-09-04 | 705 | 715 | 696 | 707 | 495,000 | 707 |
1992-09-03 | 689 | 718 | 667 | 695 | 454,000 | 695 |
1992-09-02 | 658 | 692 | 650 | 672 | 284,000 | 672 |
1992-09-01 | 698 | 698 | 645 | 658 | 166,000 | 658 |
1992-08-31 | 655 | 690 | 652 | 670 | 384,000 | 670 |
1992-08-28 | 653 | 690 | 635 | 680 | 457,000 | 680 |
1992-08-27 | 648 | 670 | 640 | 663 | 457,000 | 663 |
1992-08-26 | 635 | 637 | 620 | 620 | 170,000 | 620 |
1992-08-25 | 600 | 634 | 600 | 620 | 185,000 | 620 |
1992-08-24 | 610 | 660 | 600 | 610 | 451,000 | 610 |
1992-08-21 | 575 | 600 | 564 | 600 | 336,000 | 600 |
1992-08-20 | 559 | 579 | 545 | 575 | 191,000 | 575 |
1992-08-19 | 556 | 574 | 541 | 560 | 152,000 | 560 |
1992-08-18 | 558 | 570 | 546 | 546 | 131,000 | 546 |
1992-08-17 | 580 | 580 | 565 | 565 | 37,000 | 565 |
1992-08-14 | 554 | 580 | 554 | 560 | 476,000 | 560 |
1992-08-13 | 579 | 580 | 568 | 568 | 111,000 | 568 |
1992-08-12 | 572 | 585 | 567 | 575 | 161,000 | 575 |
1992-08-11 | 572 | 592 | 550 | 574 | 146,000 | 574 |
1992-08-10 | 553 | 562 | 552 | 553 | 107,000 | 553 |
1992-08-07 | 593 | 609 | 574 | 593 | 69,000 | 593 |
1992-08-06 | 610 | 615 | 585 | 613 | 154,000 | 613 |
1992-08-05 | 591 | 610 | 590 | 610 | 238,000 | 610 |
1992-08-04 | 581 | 600 | 581 | 590 | 154,000 | 590 |
1992-08-03 | 578 | 609 | 578 | 591 | 77,000 | 591 |
1992-07-31 | 570 | 615 | 570 | 593 | 172,000 | 593 |
1992-07-30 | 549 | 574 | 549 | 573 | 152,000 | 573 |
1992-07-29 | 559 | 559 | 538 | 559 | 219,000 | 559 |
1992-07-28 | 540 | 549 | 537 | 539 | 144,000 | 539 |
1992-07-27 | 569 | 585 | 548 | 560 | 243,000 | 560 |
1992-07-24 | 580 | 585 | 550 | 550 | 299,000 | 550 |
1992-07-23 | 561 | 599 | 560 | 597 | 139,000 | 597 |
1992-07-22 | 583 | 583 | 548 | 563 | 379,000 | 563 |
1992-07-21 | 590 | 596 | 572 | 587 | 225,000 | 587 |
1992-07-20 | 595 | 600 | 580 | 580 | 189,000 | 580 |
1992-07-17 | 612 | 619 | 605 | 605 | 235,000 | 605 |
1992-07-16 | 615 | 624 | 610 | 610 | 174,000 | 610 |
1992-07-15 | 610 | 643 | 610 | 635 | 172,000 | 635 |
1992-07-14 | 623 | 630 | 604 | 610 | 162,000 | 610 |
1992-07-13 | 616 | 623 | 604 | 623 | 215,000 | 623 |
1992-07-10 | 619 | 620 | 609 | 615 | 680,000 | 615 |
1992-07-09 | 614 | 617 | 604 | 609 | 162,000 | 609 |
1992-07-08 | 579 | 610 | 570 | 604 | 165,000 | 604 |
1992-07-07 | 600 | 600 | 580 | 580 | 65,000 | 580 |
1992-07-06 | 597 | 608 | 597 | 600 | 47,000 | 600 |
1992-07-03 | 598 | 617 | 587 | 600 | 198,000 | 600 |
1992-07-02 | 590 | 604 | 589 | 604 | 156,000 | 604 |
1992-07-01 | 587 | 587 | 567 | 587 | 135,000 | 587 |
1992-06-30 | 586 | 586 | 570 | 577 | 235,000 | 577 |
1992-06-29 | 580 | 585 | 566 | 566 | 129,000 | 566 |
1992-06-26 | 591 | 608 | 570 | 570 | 290,000 | 570 |
1992-06-25 | 557 | 589 | 554 | 589 | 136,000 | 589 |
1992-06-24 | 564 | 579 | 555 | 555 | 213,000 | 555 |
1992-06-23 | 546 | 563 | 545 | 556 | 172,000 | 556 |
1992-06-22 | 584 | 584 | 540 | 544 | 331,000 | 544 |
1992-06-19 | 567 | 578 | 557 | 574 | 137,000 | 574 |
1992-06-18 | 571 | 589 | 554 | 554 | 407,000 | 554 |
1992-06-17 | 595 | 596 | 581 | 581 | 346,000 | 581 |
1992-06-16 | 599 | 609 | 594 | 597 | 178,000 | 597 |
1992-06-15 | 616 | 616 | 594 | 594 | 268,000 | 594 |
1992-06-12 | 623 | 645 | 623 | 623 | 1,951,000 | 623 |
1992-06-11 | 646 | 665 | 630 | 633 | 182,000 | 633 |
1992-06-10 | 657 | 657 | 632 | 636 | 172,000 | 636 |
1992-06-09 | 640 | 656 | 640 | 656 | 33,000 | 656 |
1992-06-08 | 667 | 667 | 625 | 660 | 210,000 | 660 |
1992-06-05 | 676 | 680 | 666 | 666 | 134,000 | 666 |
1992-06-04 | 701 | 706 | 682 | 682 | 279,000 | 682 |
1992-06-03 | 707 | 707 | 699 | 701 | 171,000 | 701 |
1992-06-02 | 675 | 709 | 675 | 707 | 221,000 | 707 |
1992-06-01 | 690 | 694 | 685 | 685 | 129,000 | 685 |
1992-05-29 | 678 | 698 | 677 | 695 | 261,000 | 695 |
1992-05-28 | 667 | 680 | 660 | 672 | 140,000 | 672 |
1992-05-27 | 670 | 679 | 660 | 666 | 345,000 | 666 |
1992-05-26 | 655 | 670 | 655 | 660 | 141,000 | 660 |
1992-05-25 | 639 | 654 | 639 | 654 | 24,000 | 654 |
1992-05-22 | 673 | 685 | 650 | 650 | 152,000 | 650 |
1992-05-21 | 671 | 690 | 671 | 673 | 112,000 | 673 |
1992-05-20 | 679 | 695 | 671 | 671 | 153,000 | 671 |
1992-05-19 | 638 | 669 | 638 | 669 | 145,000 | 669 |
1992-05-18 | 641 | 648 | 627 | 638 | 98,000 | 638 |
1992-05-15 | 665 | 665 | 628 | 629 | 192,000 | 629 |
1992-05-14 | 654 | 695 | 653 | 676 | 430,000 | 676 |
1992-05-13 | 625 | 653 | 618 | 653 | 135,000 | 653 |
1992-05-12 | 625 | 640 | 622 | 627 | 169,000 | 627 |
1992-05-11 | 616 | 639 | 616 | 622 | 153,000 | 622 |
1992-05-08 | 627 | 636 | 612 | 612 | 140,000 | 612 |
1992-05-07 | 617 | 642 | 590 | 642 | 258,000 | 642 |
1992-05-06 | 581 | 620 | 581 | 620 | 120,000 | 620 |
1992-05-01 | 591 | 596 | 580 | 581 | 161,000 | 581 |
1992-04-30 | 608 | 608 | 594 | 594 | 135,000 | 594 |
1992-04-28 | 615 | 620 | 596 | 598 | 89,000 | 598 |
1992-04-27 | 617 | 623 | 606 | 610 | 135,000 | 610 |
1992-04-24 | 620 | 629 | 605 | 627 | 326,000 | 627 |
1992-04-23 | 605 | 621 | 596 | 610 | 170,000 | 610 |
1992-04-22 | 596 | 600 | 586 | 600 | 145,000 | 600 |
1992-04-21 | 580 | 590 | 577 | 586 | 235,000 | 586 |
1992-04-20 | 610 | 610 | 581 | 581 | 292,000 | 581 |
1992-04-17 | 634 | 635 | 606 | 606 | 356,000 | 606 |
1992-04-16 | 650 | 650 | 636 | 636 | 336,000 | 636 |
1992-04-15 | 634 | 654 | 634 | 652 | 180,000 | 652 |
1992-04-14 | 640 | 640 | 620 | 621 | 316,000 | 621 |
1992-04-13 | 666 | 668 | 641 | 641 | 336,000 | 641 |
1992-04-10 | 666 | 685 | 652 | 655 | 265,000 | 655 |
1992-04-09 | 678 | 685 | 650 | 650 | 277,000 | 650 |
1992-04-08 | 682 | 682 | 647 | 669 | 302,000 | 669 |
1992-04-07 | 718 | 718 | 688 | 688 | 178,000 | 688 |
1992-04-06 | 715 | 739 | 715 | 717 | 105,000 | 717 |
1992-04-03 | 745 | 745 | 725 | 745 | 206,000 | 745 |
1992-04-02 | 740 | 765 | 728 | 728 | 200,000 | 728 |
1992-04-01 | 742 | 750 | 741 | 746 | 109,000 | 746 |
1992-03-31 | 770 | 774 | 751 | 751 | 179,000 | 751 |
1992-03-30 | 760 | 779 | 749 | 774 | 90,000 | 774 |
1992-03-27 | 770 | 779 | 760 | 760 | 90,000 | 760 |
1992-03-26 | 780 | 780 | 766 | 769 | 40,000 | 769 |
1992-03-25 | 755 | 795 | 750 | 780 | 208,000 | 780 |
1992-03-24 | 775 | 775 | 755 | 755 | 68,000 | 755 |
1992-03-23 | 765 | 785 | 760 | 775 | 156,000 | 775 |
1992-03-19 | 757 | 775 | 750 | 760 | 321,000 | 760 |
1992-03-18 | 765 | 769 | 746 | 757 | 280,000 | 757 |
1992-03-17 | 746 | 767 | 726 | 765 | 190,000 | 765 |
1992-03-16 | 755 | 755 | 740 | 746 | 87,000 | 746 |
1992-03-13 | 760 | 765 | 757 | 765 | 1,649,000 | 765 |
1992-03-12 | 771 | 781 | 762 | 781 | 127,000 | 781 |
1992-03-11 | 795 | 795 | 771 | 771 | 84,000 | 771 |
1992-03-10 | 788 | 789 | 780 | 789 | 94,000 | 789 |
1992-03-09 | 785 | 789 | 783 | 789 | 30,000 | 789 |
1992-03-06 | 775 | 784 | 771 | 780 | 75,000 | 780 |
1992-03-05 | 780 | 784 | 775 | 775 | 161,000 | 775 |
1992-03-04 | 765 | 770 | 755 | 765 | 114,000 | 765 |
1992-03-03 | 795 | 795 | 775 | 785 | 88,000 | 785 |
1992-03-02 | 805 | 805 | 792 | 797 | 68,000 | 797 |
1992-02-28 | 789 | 789 | 772 | 772 | 48,000 | 772 |
1992-02-27 | 806 | 806 | 775 | 789 | 164,000 | 789 |
1992-02-26 | 784 | 815 | 779 | 812 | 111,000 | 812 |
1992-02-25 | 775 | 794 | 759 | 784 | 75,000 | 784 |
1992-02-24 | 794 | 794 | 770 | 785 | 53,000 | 785 |
1992-02-21 | 775 | 795 | 763 | 795 | 116,000 | 795 |
1992-02-20 | 755 | 761 | 755 | 757 | 64,000 | 757 |
1992-02-19 | 750 | 755 | 726 | 755 | 162,000 | 755 |
1992-02-18 | 775 | 788 | 750 | 752 | 77,000 | 752 |
1992-02-17 | 782 | 792 | 769 | 792 | 72,000 | 792 |
1992-02-14 | 793 | 793 | 780 | 782 | 87,000 | 782 |
1992-02-13 | 811 | 814 | 792 | 793 | 168,000 | 793 |
1992-02-12 | 811 | 815 | 811 | 812 | 87,000 | 812 |
1992-02-10 | 820 | 820 | 820 | 820 | 55,000 | 820 |
1992-02-07 | 839 | 841 | 820 | 820 | 96,000 | 820 |
1992-02-06 | 820 | 834 | 810 | 820 | 131,000 | 820 |
1992-02-05 | 786 | 814 | 785 | 804 | 69,000 | 804 |
1992-02-04 | 821 | 821 | 792 | 792 | 201,000 | 792 |
1992-02-03 | 810 | 821 | 810 | 821 | 140,000 | 821 |
1992-01-31 | 791 | 829 | 791 | 796 | 249,000 | 796 |
1992-01-30 | 790 | 800 | 781 | 781 | 158,000 | 781 |
1992-01-29 | 800 | 810 | 799 | 800 | 80,000 | 800 |
1992-01-28 | 780 | 810 | 780 | 800 | 112,000 | 800 |
1992-01-27 | 782 | 802 | 773 | 780 | 96,000 | 780 |
1992-01-24 | 786 | 790 | 755 | 762 | 96,000 | 762 |
1992-01-23 | 804 | 817 | 802 | 805 | 104,000 | 805 |
1992-01-22 | 793 | 802 | 776 | 802 | 152,000 | 802 |
1992-01-21 | 788 | 804 | 788 | 795 | 182,000 | 795 |
1992-01-20 | 790 | 806 | 788 | 806 | 169,000 | 806 |
1992-01-17 | 797 | 797 | 787 | 790 | 143,000 | 790 |
1992-01-16 | 817 | 817 | 797 | 797 | 127,000 | 797 |
1992-01-14 | 792 | 820 | 792 | 806 | 48,000 | 806 |
1992-01-13 | 798 | 803 | 787 | 789 | 168,000 | 789 |
1992-01-10 | 806 | 812 | 800 | 800 | 301,000 | 800 |
1992-01-09 | 809 | 820 | 799 | 810 | 132,000 | 810 |
1992-01-08 | 859 | 859 | 799 | 799 | 107,000 | 799 |
1992-01-07 | 860 | 862 | 840 | 850 | 157,000 | 850 |
1992-01-06 | 863 | 863 | 845 | 862 | 123,000 | 862 |
分割・併合履歴 : [1987-10-28]1株→1.08株