3865 北越コーポレーション(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30621622610610510,000610
2005-12-29621626616620696,000620
2005-12-286136256086241,012,000624
2005-12-27628628616619918,000619
2005-12-26624630620628754,000628
2005-12-226206256166251,217,000625
2005-12-216096176076151,385,000615
2005-12-205986105976101,023,000610
2005-12-19596597594596678,000596
2005-12-165986035945941,305,000594
2005-12-156036106036061,614,000606
2005-12-146156156046041,416,000604
2005-12-13608613607613757,000613
2005-12-126006065986061,199,000606
2005-12-095925995925963,887,000596
2005-12-08596602596596694,000596
2005-12-07598599594596668,000596
2005-12-06600600596596705,000596
2005-12-05605605598601921,000601
2005-12-02596602594602950,000602
2005-12-01592596592596793,000596
2005-11-30595597592592431,000592
2005-11-29591597590594511,000594
2005-11-28593593588592861,000592
2005-11-25592598592595760,000595
2005-11-246006005885901,247,000590
2005-11-22602606598599855,000599
2005-11-21600600594597678,000597
2005-11-18593601592596977,000596
2005-11-17587591585589830,000589
2005-11-16589590586587826,000587
2005-11-15591593587588615,000588
2005-11-14593597589595858,000595
2005-11-115995995895901,268,000590
2005-11-10589596589595847,000595
2005-11-09587593586591810,000591
2005-11-08591592586586965,000586
2005-11-07598598587590684,000590
2005-11-046076075915971,656,000597
2005-11-02606607602606590,000606
2005-11-01603604601603379,000603
2005-10-31594602593598662,000598
2005-10-28586595586595605,000595
2005-10-27591597589589591,000589
2005-10-26595597588588678,000588
2005-10-25591594583594838,000594
2005-10-24586590582586389,000586
2005-10-21578591576587829,000587
2005-10-20579588578587817,000587
2005-10-19580584572576888,000576
2005-10-18585588580583512,000583
2005-10-17590590583587660,000587
2005-10-145935935825861,513,000586
2005-10-13582587576583951,000583
2005-10-125935945855851,026,000585
2005-10-11585601585601758,000601
2005-10-07592597583583746,000583
2005-10-06604604590594801,000594
2005-10-05603607600604656,000604
2005-10-04600610598610671,000610
2005-10-03602604593593886,000593
2005-09-30616616606609657,000609
2005-09-29620628612615648,000615
2005-09-28623626619619711,000619
2005-09-27623629616622654,000622
2005-09-26638638622625480,000625
2005-09-22630630608621876,000621
2005-09-21639640626629840,000629
2005-09-20618638618636388,000636
2005-09-16624624615622513,000622
2005-09-15618628614626461,000626
2005-09-14616620614618340,000618
2005-09-13617618613615324,000615
2005-09-12610614607614391,000614
2005-09-096076086016072,579,000607
2005-09-08607607598603504,000603
2005-09-07610610606607390,000607
2005-09-06607611605606334,000606
2005-09-05610610606606217,000606
2005-09-02610611606608353,000608
2005-09-01610611605605432,000605
2005-08-31605608600608370,000608
2005-08-30604605600605169,000605
2005-08-29598603595598327,000598
2005-08-26601602597601115,000601
2005-08-25598602594595330,000595
2005-08-24602605598602410,000602
2005-08-23605609602602498,000602
2005-08-22595606595603520,000603
2005-08-19591595588592551,000592
2005-08-18600601591593426,000593
2005-08-17594605594601533,000601
2005-08-16591603590603636,000603
2005-08-15592594587587213,000587
2005-08-12594598589591890,000591
2005-08-11589594588593338,000593
2005-08-10585592584589446,000589
2005-08-09584588579585507,000585
2005-08-08582582567576788,000576
2005-08-05590590579580563,000580
2005-08-04591592587589440,000589
2005-08-03596596589593730,000593
2005-08-026006035875881,009,000588
2005-08-01604605597598824,000598
2005-07-29610612605607678,000607
2005-07-28606611605609391,000609
2005-07-27613616605605611,000605
2005-07-26611618606609786,000609
2005-07-25608613606609372,000609
2005-07-22604606598599416,000599
2005-07-21608612606606346,000606
2005-07-20599613598611890,000611
2005-07-19589595589592539,000592
2005-07-15593593589590289,000590
2005-07-14587593587588343,000588
2005-07-13588590584584433,000584
2005-07-12589591585586279,000586
2005-07-11590592587587337,000587
2005-07-085895895845851,236,000585
2005-07-07589590586587413,000587
2005-07-06593593587587404,000587
2005-07-05592594587587421,000587
2005-07-04592595588590325,000590
2005-07-01587596585594516,000594
2005-06-30591592585586740,000586
2005-06-29587592586589403,000589
2005-06-28587593585590565,000590
2005-06-27586588578586687,000586
2005-06-24592598590595431,000595
2005-06-23598602597600530,000600
2005-06-22594604591603810,000603
2005-06-21589595589591512,000591
2005-06-205895905855881,177,000588
2005-06-175986025875911,386,000591
2005-06-16603607599602579,000602
2005-06-15605609600608443,000608
2005-06-14600605596601402,000601
2005-06-13590606590603497,000603
2005-06-105865995855953,517,000595
2005-06-09597597587588582,000588
2005-06-08592601591593578,000593
2005-06-07592596587596401,000596
2005-06-06595595586591577,000591
2005-06-03587595587594559,000594
2005-06-02589596586587657,000587
2005-06-01595597589593611,000593
2005-05-31592594590592446,000592
2005-05-30587604586595628,000595
2005-05-27579585571585886,000585
2005-05-26570576567574436,000574
2005-05-25581581565567521,000567
2005-05-24577583575575347,000575
2005-05-23579580574577426,000577
2005-05-20583588580581666,000581
2005-05-195945985855871,161,000587
2005-05-18579586571584854,000584
2005-05-17586587569570580,000570
2005-05-16592593576577767,000577
2005-05-13592599588596622,000596
2005-05-12608610599599417,000599
2005-05-11608614601607502,000607
2005-05-10601611601607378,000607
2005-05-09605606594604595,000604
2005-05-06598599591598294,000598
2005-05-02583596583593360,000593
2005-04-28594594580591506,000591
2005-04-27585595585593478,000593
2005-04-26590596588590357,000590
2005-04-25593597583593519,000593
2005-04-22585597585586626,000586
2005-04-21577589566584809,000584
2005-04-20589595583587649,000587
2005-04-195826045805831,207,000583
2005-04-18604604588590856,000590
2005-04-15618618608610387,000610
2005-04-14625627617620492,000620
2005-04-13621627616624901,000624
2005-04-12616618610613645,000613
2005-04-11624627615615322,000615
2005-04-086286356236271,196,000627
2005-04-07631631619623629,000623
2005-04-06630631616628641,000628
2005-04-05628630622630471,000630
2005-04-04615624613622500,000622
2005-04-01624629604629462,000629
2005-03-31631632623631742,000631
2005-03-30623626621624588,000624
2005-03-29644644621627815,000627
2005-03-28636644626641169,000641
2005-03-25649649638642397,000642
2005-03-24644649640646354,000646
2005-03-23647648634645685,000645
2005-03-22650651640650488,000650
2005-03-18642651641650656,000650
2005-03-17633641631639339,000639
2005-03-16633640628638308,000638
2005-03-15637640630634575,000634
2005-03-14640640623632503,000632
2005-03-116306406306354,009,000635
2005-03-10637643633635384,000635
2005-03-09634644633644541,000644
2005-03-08643643635640685,000640
2005-03-07639643638641494,000641
2005-03-04627634622634324,000634
2005-03-03625632624632275,000632
2005-03-02620627620627218,000627
2005-03-01623627617627355,000627
2005-02-28622625621623245,000623
2005-02-25624625618621419,000621
2005-02-24614621613619274,000619
2005-02-23609611608610216,000610
2005-02-22617618614614266,000614
2005-02-21620620616619194,000619
2005-02-18617625616621259,000621
2005-02-17611625611621605,000621
2005-02-16622624615616305,000616
2005-02-15627629621623311,000623
2005-02-14626630625626577,000626
2005-02-106146276146221,682,000622
2005-02-09619620611611524,000611
2005-02-08597615597612990,000612
2005-02-07591600587597513,000597
2005-02-04587592585589621,000589
2005-02-03586590584590726,000590
2005-02-02592594588588359,000588
2005-02-01586593586593460,000593
2005-01-31583591580585564,000585
2005-01-28594594580588428,000588
2005-01-27591597590595312,000595
2005-01-26591598591596379,000596
2005-01-25580587579586449,000586
2005-01-24575581575579267,000579
2005-01-21572578572578295,000578
2005-01-20577581576577344,000577
2005-01-19577579574577242,000577
2005-01-18575579573574302,000574
2005-01-17577577573573392,000573
2005-01-145745795695761,015,000576
2005-01-13573580573573534,000573
2005-01-125845845715781,252,000578
2005-01-11584588584584456,000584
2005-01-07589590579579885,000579
2005-01-06576583576582755,000582
2005-01-05576581575580279,000580
2005-01-04579583577580334,000580

分割・併合履歴 : [1987-10-28]1株→1.08株