3865 北越コーポレーション(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	623	635	606	608	163,000	608
1999-12-29	632	632	616	620	259,000	620
1999-12-28	656	666	639	647	228,000	647
1999-12-27	665	670	654	656	124,000	656
1999-12-24	684	684	656	670	282,000	670
1999-12-22	698	706	684	694	383,000	694
1999-12-21	719	720	686	692	343,000	692
1999-12-20	713	721	708	714	363,000	714
1999-12-17	735	742	704	715	591,000	715
1999-12-16	756	773	745	749	385,000	749
1999-12-15	766	766	758	764	270,000	764
1999-12-14	756	780	756	760	376,000	760
1999-12-13	800	803	755	755	506,000	755
1999-12-10	837	837	801	801	2,446,000	801
1999-12-09	853	860	827	827	472,000	827
1999-12-08	851	870	827	843	420,000	843
1999-12-07	841	861	833	841	420,000	841
1999-12-06	845	848	811	811	407,000	811
1999-12-03	830	830	806	815	303,000	815
1999-12-02	857	877	830	840	544,000	840
1999-12-01	802	858	795	836	802,000	836
1999-11-30	788	795	778	792	164,000	792
1999-11-29	775	798	770	790	212,000	790
1999-11-26	795	802	763	795	307,000	795
1999-11-25	781	804	763	804	262,000	804
1999-11-24	789	803	789	791	275,000	791
1999-11-22	803	811	800	809	257,000	809
1999-11-19	839	850	805	849	335,000	849
1999-11-18	800	845	785	825	810,000	825
1999-11-17	765	800	763	785	596,000	785
1999-11-16	789	799	760	775	659,000	775
1999-11-15	830	830	815	819	388,000	819
1999-11-12	840	840	810	810	1,004,000	810
1999-11-11	857	870	830	850	222,000	850
1999-11-10	868	897	856	877	344,000	877
1999-11-09	850	885	850	867	143,000	867
1999-11-08	890	890	841	860	354,000	860
1999-11-05	870	900	855	891	220,000	891
1999-11-04	870	925	869	910	763,000	910
1999-11-02	831	875	831	869	474,000	869
1999-11-01	813	835	813	831	208,000	831
1999-10-29	815	844	815	842	523,000	842
1999-10-28	795	798	779	793	215,000	793
1999-10-27	793	795	770	775	226,000	775
1999-10-26	791	810	791	791	337,000	791
1999-10-25	771	815	770	801	229,000	801
1999-10-22	800	815	770	772	481,000	772
1999-10-21	809	809	783	785	351,000	785
1999-10-20	818	820	782	799	564,000	799
1999-10-19	848	848	808	816	246,000	816
1999-10-18	864	868	852	857	270,000	857
1999-10-15	851	870	850	857	1,309,000	857
1999-10-14	811	840	810	811	570,000	811
1999-10-13	813	816	775	800	520,000	800
1999-10-12	850	851	805	843	634,000	843
1999-10-08	900	900	863	880	755,000	880
1999-10-07	899	899	882	899	368,000	899
1999-10-06	894	894	861	880	268,000	880
1999-10-05	891	897	875	875	248,000	875
1999-10-04	875	895	865	880	254,000	880
1999-10-01	834	884	830	865	510,000	865
1999-09-30	817	850	817	834	274,000	834
1999-09-29	800	817	798	817	160,000	817
1999-09-28	805	817	805	806	115,000	806
1999-09-27	806	810	800	801	220,000	801
1999-09-24	821	850	820	827	611,000	827
1999-09-22	786	828	777	821	754,000	821
1999-09-21	753	798	753	787	413,000	787
1999-09-20	765	770	760	761	268,000	761
1999-09-17	763	768	731	744	365,000	744
1999-09-16	734	763	734	763	536,000	763
1999-09-14	749	772	732	764	235,000	764
1999-09-13	733	771	733	748	276,000	748
1999-09-10	727	773	727	753	2,333,000	753
1999-09-09	778	778	757	766	306,000	766
1999-09-08	771	771	741	768	397,000	768
1999-09-07	790	795	771	786	466,000	786
1999-09-06	790	804	781	787	1,102,000	787
1999-09-03	770	786	763	779	1,405,000	779
1999-09-02	755	777	726	760	813,000	760
1999-09-01	745	760	733	750	770,000	750
1999-08-31	719	745	719	745	496,000	745
1999-08-30	713	728	710	719	240,000	719
1999-08-27	734	736	717	724	305,000	724
1999-08-26	747	747	725	727	333,000	727
1999-08-25	761	761	742	747	348,000	747
1999-08-24	795	795	766	767	817,000	767
1999-08-23	770	799	765	790	938,000	790
1999-08-20	709	775	700	775	997,000	775
1999-08-19	670	689	670	689	290,000	689
1999-08-18	664	677	664	670	225,000	670
1999-08-17	663	663	645	656	141,000	656
1999-08-16	642	669	642	664	158,000	664
1999-08-13	642	655	634	644	698,000	644
1999-08-12	644	647	636	640	179,000	640
1999-08-11	630	640	625	640	313,000	640
1999-08-10	621	630	618	630	215,000	630
1999-08-09	622	629	621	621	140,000	621
1999-08-06	628	633	612	612	536,000	612
1999-08-05	645	647	627	638	500,000	638
1999-08-04	646	647	636	647	559,000	647
1999-08-03	621	648	616	648	328,000	648
1999-08-02	617	632	617	629	390,000	629
1999-07-30	603	617	596	611	204,000	611
1999-07-29	602	613	600	613	150,000	613
1999-07-28	602	610	602	602	202,000	602
1999-07-27	601	614	600	610	185,000	610
1999-07-26	605	607	590	598	214,000	598
1999-07-23	610	619	606	614	281,000	614
1999-07-22	630	630	605	605	241,000	605
1999-07-21	607	623	607	620	193,000	620
1999-07-19	603	624	603	623	122,000	623
1999-07-16	608	619	601	610	442,000	610
1999-07-15	621	627	610	611	315,000	611
1999-07-14	621	634	621	630	140,000	630
1999-07-13	633	649	616	637	261,000	637
1999-07-12	647	649	634	649	196,000	649
1999-07-09	624	654	624	637	930,000	637
1999-07-08	626	640	621	634	330,000	634
1999-07-07	636	637	625	629	232,000	629
1999-07-06	636	645	625	636	368,000	636
1999-07-05	651	662	642	642	186,000	642
1999-07-02	660	662	651	651	226,000	651
1999-07-01	661	679	658	659	116,000	659
1999-06-30	675	680	654	654	236,000	654
1999-06-29	666	669	664	667	881,000	667
1999-06-28	656	675	656	664	306,000	664
1999-06-25	675	678	653	653	151,000	653
1999-06-24	665	670	664	669	178,000	669
1999-06-23	671	678	664	675	164,000	675
1999-06-22	675	675	659	661	121,000	661
1999-06-21	661	671	656	667	127,000	667
1999-06-18	662	675	652	659	136,000	659
1999-06-17	650	672	650	672	179,000	672
1999-06-16	652	664	650	650	104,000	650
1999-06-15	656	674	650	653	245,000	653
1999-06-14	662	673	652	663	558,000	663
1999-06-11	660	686	652	652	2,534,000	652
1999-06-10	659	681	659	680	372,000	680
1999-06-09	658	675	658	669	376,000	669
1999-06-08	642	653	642	649	52,000	649
1999-06-07	640	652	635	652	226,000	652
1999-06-04	641	641	627	632	236,000	632
1999-06-03	634	634	627	631	227,000	631
1999-06-02	626	639	621	639	92,000	639
1999-06-01	635	640	620	636	180,000	636
1999-05-31	619	637	615	635	228,000	635
1999-05-28	629	629	606	612	237,000	612
1999-05-27	645	649	635	649	130,000	649
1999-05-26	637	658	636	655	410,000	655
1999-05-25	635	648	635	641	379,000	641
1999-05-24	643	646	628	642	336,000	642
1999-05-21	630	644	621	642	419,000	642
1999-05-20	645	645	625	637	355,000	637
1999-05-19	650	656	643	645	189,000	645
1999-05-18	661	673	651	657	150,000	657
1999-05-17	664	672	656	661	125,000	661
1999-05-14	674	679	665	665	889,000	665
1999-05-13	669	678	669	673	164,000	673
1999-05-12	667	680	667	679	235,000	679
1999-05-11	663	669	661	666	143,000	666
1999-05-10	668	676	663	667	338,000	667
1999-05-07	668	695	664	679	399,000	679
1999-05-06	652	678	652	678	245,000	678
1999-04-30	662	670	650	650	235,000	650
1999-04-28	677	677	661	672	216,000	672
1999-04-27	662	681	655	657	236,000	657
1999-04-26	646	675	646	668	225,000	668
1999-04-23	646	655	643	655	325,000	655
1999-04-22	659	659	640	646	343,000	646
1999-04-21	671	671	659	659	308,000	659
1999-04-20	664	679	663	673	393,000	673
1999-04-19	666	677	660	664	728,000	664
1999-04-16	630	674	630	656	1,008,000	656
1999-04-15	575	629	575	625	804,000	625
1999-04-14	573	599	565	595	546,000	595
1999-04-13	580	584	570	583	184,000	583
1999-04-12	580	594	569	570	242,000	570
1999-04-09	610	610	586	588	1,426,000	588
1999-04-08	565	584	564	580	450,000	580
1999-04-07	570	577	563	563	306,000	563
1999-04-06	595	595	560	560	306,000	560
1999-04-05	590	599	583	595	569,000	595
1999-04-02	580	589	552	585	294,000	585
1999-04-01	536	590	532	586	416,000	586
1999-03-31	555	555	533	536	317,000	536
1999-03-30	556	560	545	549	316,000	549
1999-03-29	555	561	541	547	139,000	547
1999-03-26	539	564	539	551	459,000	551
1999-03-25	523	541	523	530	341,000	530
1999-03-24	516	526	513	513	331,000	513
1999-03-23	522	536	516	516	537,000	516
1999-03-19	530	535	520	521	739,000	521
1999-03-18	523	538	523	525	357,000	525
1999-03-17	540	540	522	538	405,000	538
1999-03-16	519	539	516	539	454,000	539
1999-03-15	525	540	516	539	275,000	539
1999-03-12	526	530	523	525	1,536,000	525
1999-03-11	516	540	516	526	593,000	526
1999-03-10	511	523	509	512	293,000	512
1999-03-09	524	524	508	514	397,000	514
1999-03-08	538	539	519	525	425,000	525
1999-03-05	501	540	501	540	538,000	540
1999-03-04	506	515	503	506	138,000	506
1999-03-03	500	516	500	516	151,000	516
1999-03-02	525	529	495	495	240,000	495
1999-03-01	523	530	512	515	113,000	515
1999-02-26	517	517	510	515	212,000	515
1999-02-25	516	519	511	517	272,000	517
1999-02-24	525	530	515	515	161,000	515
1999-02-23	503	535	502	533	250,000	533
1999-02-22	506	508	495	502	321,000	502
1999-02-19	521	521	505	507	202,000	507
1999-02-18	530	530	517	524	195,000	524
1999-02-17	561	562	535	536	121,000	536
1999-02-16	541	569	541	552	142,000	552
1999-02-15	533	555	533	541	72,000	541
1999-02-12	520	555	520	540	261,000	540
1999-02-10	528	540	518	540	128,000	540
1999-02-09	528	528	518	528	104,000	528
1999-02-08	528	528	507	526	181,000	526
1999-02-05	547	547	515	528	297,000	528
1999-02-04	550	550	525	546	180,000	546
1999-02-03	532	548	532	543	79,000	543
1999-02-02	559	559	542	542	209,000	542
1999-02-01	573	574	540	549	196,000	549
1999-01-29	565	574	557	574	256,000	574
1999-01-28	560	561	535	559	139,000	559
1999-01-27	551	564	551	562	152,000	562
1999-01-26	545	569	545	561	356,000	561
1999-01-25	550	567	541	550	260,000	550
1999-01-22	551	564	551	554	386,000	554
1999-01-21	535	560	526	551	362,000	551
1999-01-20	515	538	514	534	229,000	534
1999-01-19	528	539	505	505	130,000	505
1999-01-18	525	539	524	524	159,000	524
1999-01-14	512	525	512	525	243,000	525
1999-01-13	501	515	500	509	251,000	509
1999-01-12	509	529	503	515	174,000	515
1999-01-11	516	516	500	510	118,000	510
1999-01-08	518	520	507	516	312,000	516
1999-01-07	513	522	505	519	346,000	519
1999-01-06	487	499	482	499	127,000	499
1999-01-05	496	496	471	485	250,000	485
1999-01-04	495	495	483	491	222,000	491

分割・併合履歴： [1987-10-28]1株→1.08株