3865 北越コーポレーション(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29820830811829170,000829
2000-12-28850850830840276,000840
2000-12-27847880840880506,000880
2000-12-26825850822832414,000832
2000-12-25800819798819434,000819
2000-12-22769781760764502,000764
2000-12-21770799735739521,000739
2000-12-20800805780780319,000780
2000-12-19804805797798504,000798
2000-12-18827831810821649,000821
2000-12-158178358128171,136,000817
2000-12-14811811778787661,000787
2000-12-13838844815823504,000823
2000-12-12814850809830825,000830
2000-12-11809825801804861,000804
2000-12-087817997807992,591,000799
2000-12-07791791761771291,000771
2000-12-06780798762781789,000781
2000-12-057538007437802,020,000780
2000-12-047267497197431,284,000743
2000-12-01721731712719425,000719
2000-11-30708719706714255,000714
2000-11-29714714705710148,000710
2000-11-28709712705708495,000708
2000-11-27707715703710274,000710
2000-11-24714728712713235,000713
2000-11-22732732702714228,000714
2000-11-21733733713724259,000724
2000-11-20720737710723219,000723
2000-11-17700710692710469,000710
2000-11-16730732706709348,000709
2000-11-15737740728740394,000740
2000-11-14750750727735431,000735
2000-11-13757759727755352,000755
2000-11-10737764737758580,000758
2000-11-09774778736747400,000747
2000-11-08766796766784315,000784
2000-11-07819819784786304,000786
2000-11-06785810785804886,000804
2000-11-02760780749779523,000779
2000-11-01760760738750660,000750
2000-10-31725761724761828,000761
2000-10-30710725703703385,000703
2000-10-27709730700700717,000700
2000-10-26671703671703513,000703
2000-10-25699707690691543,000691
2000-10-24693701683689644,000689
2000-10-23711712700703259,000703
2000-10-207017096817071,281,000707
2000-10-19716718707712368,000712
2000-10-18728734711720338,000720
2000-10-17751755738748394,000748
2000-10-16772774751758252,000758
2000-10-13767777752764602,000764
2000-10-12786793773777636,000777
2000-10-11790790780782418,000782
2000-10-10797799776783427,000783
2000-10-06799799785787248,000787
2000-10-05798800788800242,000800
2000-10-04790799784798348,000798
2000-10-03789793773784258,000784
2000-10-02793793763784363,000784
2000-09-29780793775790395,000790
2000-09-28771790768775568,000775
2000-09-27779793775780527,000780
2000-09-26776800776799424,000799
2000-09-25799800777799223,000799
2000-09-22782794778784437,000784
2000-09-21803813780792703,000792
2000-09-20802846802842397,000842
2000-09-19785794773792447,000792
2000-09-18830834800805297,000805
2000-09-14830846827831221,000831
2000-09-13809838809826288,000826
2000-09-12812819783812463,000812
2000-09-11829836827829382,000829
2000-09-088168488088261,722,000826
2000-09-07820820802808325,000808
2000-09-06822825810815274,000815
2000-09-05838842822826406,000826
2000-09-04836852830842636,000842
2000-09-01853859825827846,000827
2000-08-31901915870873652,000873
2000-08-30906928902917283,000917
2000-08-29918935905925438,000925
2000-08-28903923899918245,000918
2000-08-25926930901923234,000923
2000-08-24920958917950773,000950
2000-08-23901920901920275,000920
2000-08-22900919893909506,000909
2000-08-21900904885890215,000890
2000-08-18880899880899311,000899
2000-08-17898908875883305,000883
2000-08-16870905855895433,000895
2000-08-15852862835850311,000850
2000-08-14860870841859144,000859
2000-08-11841874841869771,000869
2000-08-10846870846851192,000851
2000-08-09860880860869228,000869
2000-08-08850874850870261,000870
2000-08-07871871834854307,000854
2000-08-04859866850861476,000861
2000-08-03857859808839952,000839
2000-08-02865897865877532,000877
2000-08-01868898851870497,000870
2000-07-31910910870878417,000878
2000-07-28899946886935372,000935
2000-07-27929940880905423,000905
2000-07-26912926902925269,000925
2000-07-25890925890920498,000920
2000-07-24909909886895703,000895
2000-07-21906949906929454,000929
2000-07-19930930910926366,000926
2000-07-18930940929939368,000939
2000-07-17928939922930459,000930
2000-07-14924966924938495,000938
2000-07-13918933912925442,000925
2000-07-12954960929948979,000948
2000-07-11921970920935561,000935
2000-07-10906918886911395,000911
2000-07-07905929900916590,000916
2000-07-06888899887895375,000895
2000-07-05890892872872471,000872
2000-07-04901912876881819,000881
2000-07-03888904885898516,000898
2000-06-30879899879898438,000898
2000-06-29871878859859302,000859
2000-06-28884884868879312,000879
2000-06-27860879855879552,000879
2000-06-26826858825857309,000857
2000-06-23817849817833363,000833
2000-06-22843845826827543,000827
2000-06-21826840825833313,000833
2000-06-20815845815836315,000836
2000-06-19823829816820469,000820
2000-06-16836836810813336,000813
2000-06-15820848820826336,000826
2000-06-14841841810828908,000828
2000-06-138158608158591,161,000859
2000-06-12797820795819898,000819
2000-06-097797947797801,934,000780
2000-06-08803815799799388,000799
2000-06-07801803783795229,000795
2000-06-06781815781803545,000803
2000-06-05780796771786480,000786
2000-06-02815828770770948,000770
2000-06-018008157878151,000,000815
2000-05-31835844810839612,000839
2000-05-30850852840844582,000844
2000-05-29885885841857363,000857
2000-05-26850876847875572,000875
2000-05-25828861828852445,000852
2000-05-24853874826828207,000828
2000-05-23873883869883533,000883
2000-05-22837869835863345,000863
2000-05-19832850824847302,000847
2000-05-18837841818822165,000822
2000-05-17860865830840434,000840
2000-05-16829871829865637,000865
2000-05-15820829807828231,000828
2000-05-127968197968191,031,000819
2000-05-11789809787795441,000795
2000-05-10814818779782331,000782
2000-05-09811818806814282,000814
2000-05-08813813788793257,000793
2000-05-02795814785814413,000814
2000-05-01790792773785421,000785
2000-04-28780790777780306,000780
2000-04-27807811781790438,000790
2000-04-26836836805806684,000806
2000-04-25788789753766616,000766
2000-04-247538137538001,238,000800
2000-04-217467607067132,662,000713
2000-04-20758758731731843,000731
2000-04-19785795745754948,000754
2000-04-18804805744785830,000785
2000-04-17829862800803528,000803
2000-04-14866869847859888,000859
2000-04-13870891870876519,000876
2000-04-12847886840886684,000886
2000-04-11828859819845391,000845
2000-04-10822847816820391,000820
2000-04-07829839815832296,000832
2000-04-06833850833849455,000849
2000-04-05804854804843500,000843
2000-04-04813824794824436,000824
2000-04-03791813785813519,000813
2000-03-31801835785801299,000801
2000-03-30813821813815177,000815
2000-03-29812849801833498,000833
2000-03-28837837800832498,000832
2000-03-27816854815839804,000839
2000-03-247858197838171,079,000817
2000-03-23825825786791815,000791
2000-03-227548347448251,338,000825
2000-03-21726749725744338,000744
2000-03-17708730708729410,000729
2000-03-16709718692706346,000706
2000-03-15707725702719305,000719
2000-03-14748749717727595,000727
2000-03-13730740715730693,000730
2000-03-106857406757223,719,000722
2000-03-09663668658665674,000665
2000-03-08651675649663728,000663
2000-03-07649656640651660,000651
2000-03-06617629610629692,000629
2000-03-03600629600620535,000620
2000-03-02606615595595759,000595
2000-03-01641645611626785,000626
2000-02-29661661622640386,000640
2000-02-28650666649658410,000658
2000-02-25668669645649774,000649
2000-02-24664696664694416,000694
2000-02-23678688672687241,000687
2000-02-22686691677688525,000688
2000-02-21719733691691329,000691
2000-02-18722735709734381,000734
2000-02-17753753738752180,000752
2000-02-16721760721753640,000753
2000-02-15742745732741241,000741
2000-02-14746746732742320,000742
2000-02-107307497217471,071,000747
2000-02-09748760742760251,000760
2000-02-08744756732749263,000749
2000-02-07751758743750241,000750
2000-02-04742759742750515,000750
2000-02-03721743711739335,000739
2000-02-02718732701723395,000723
2000-02-01701719687708495,000708
2000-01-31691709682709379,000709
2000-01-28710714692700686,000700
2000-01-27695705695700330,000700
2000-01-26724724690695212,000695
2000-01-25712713690710270,000710
2000-01-24725735716716142,000716
2000-01-21751752726728209,000728
2000-01-20757765747756401,000756
2000-01-19740769740752335,000752
2000-01-18727750725750193,000750
2000-01-17715738714737420,000737
2000-01-14682740681711545,000711
2000-01-13704713691692189,000692
2000-01-12715725678678535,000678
2000-01-11742742702725296,000725
2000-01-076847646757621,103,000762
2000-01-06640669635664353,000664
2000-01-05647666640640459,000640
2000-01-04608621608617158,000617

分割・併合履歴 : [1987-10-28]1株→1.08株