3865 北越コーポレーション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	462	465	457	463	793,500	463
2010-12-29	462	468	461	467	478,000	467
2010-12-28	467	467	463	463	430,000	463
2010-12-27	469	469	462	467	816,000	467
2010-12-24	467	471	466	467	389,500	467
2010-12-22	472	476	471	472	1,008,000	472
2010-12-21	471	473	467	472	815,500	472
2010-12-20	471	472	465	466	898,000	466
2010-12-17	470	474	468	471	1,272,500	471
2010-12-16	470	471	464	470	798,500	470
2010-12-15	471	472	463	466	944,000	466
2010-12-14	471	472	465	469	910,500	469
2010-12-13	469	472	466	470	539,500	470
2010-12-10	474	479	458	466	3,923,000	466
2010-12-09	474	474	464	466	1,351,500	466
2010-12-08	465	471	462	469	1,144,000	469
2010-12-07	456	461	452	459	1,003,000	459
2010-12-06	452	455	449	454	606,000	454
2010-12-03	457	457	451	452	593,000	452
2010-12-02	452	454	445	452	1,046,500	452
2010-12-01	443	449	442	445	850,000	445
2010-11-30	443	447	439	443	1,827,000	443
2010-11-29	435	439	432	437	994,500	437
2010-11-26	439	440	433	433	794,500	433
2010-11-25	438	440	432	438	1,211,500	438
2010-11-24	440	443	435	436	1,220,000	436
2010-11-22	451	451	442	445	719,500	445
2010-11-19	451	452	444	448	895,500	448
2010-11-18	436	449	435	448	1,150,000	448
2010-11-17	431	438	429	436	716,000	436
2010-11-16	436	439	428	431	1,171,000	431
2010-11-15	433	437	432	435	1,011,000	435
2010-11-12	434	439	430	431	1,347,000	431
2010-11-11	420	444	420	434	1,655,000	434
2010-11-10	392	420	390	415	1,522,500	415
2010-11-09	390	391	384	389	801,000	389
2010-11-08	382	391	382	389	509,500	389
2010-11-05	380	384	376	381	827,000	381
2010-11-04	376	381	369	373	551,500	373
2010-11-02	374	375	367	373	592,000	373
2010-11-01	375	377	370	373	515,000	373
2010-10-29	379	379	371	372	496,000	372
2010-10-28	385	385	379	379	519,500	379
2010-10-27	387	389	380	387	599,000	387
2010-10-26	386	389	384	385	335,500	385
2010-10-25	383	389	381	384	525,500	384
2010-10-22	384	388	383	385	275,500	385
2010-10-21	390	391	381	386	682,000	386
2010-10-20	383	391	383	385	630,000	385
2010-10-19	386	393	384	390	466,000	390
2010-10-18	392	394	386	388	330,500	388
2010-10-15	395	398	391	393	402,000	393
2010-10-14	401	401	394	400	350,500	400
2010-10-13	404	404	394	396	605,000	396
2010-10-12	410	410	398	398	460,500	398
2010-10-08	414	416	408	409	1,089,500	409
2010-10-07	418	420	412	412	544,000	412
2010-10-06	412	423	409	422	589,000	422
2010-10-05	394	414	394	412	783,000	412
2010-10-04	407	407	396	397	598,500	397
2010-10-01	408	413	402	410	835,500	410
2010-09-30	411	415	400	401	544,500	401
2010-09-29	408	415	407	413	740,500	413
2010-09-28	411	413	405	407	430,000	407
2010-09-27	420	420	415	416	539,000	416
2010-09-24	408	420	408	415	912,000	415
2010-09-22	407	415	407	411	444,000	411
2010-09-21	413	413	409	409	542,000	409
2010-09-17	409	413	407	412	834,500	412
2010-09-16	408	413	406	409	670,000	409
2010-09-15	398	414	398	406	1,070,000	406
2010-09-14	401	402	397	401	470,000	401
2010-09-13	400	407	400	402	723,000	402
2010-09-10	391	402	390	398	2,220,000	398
2010-09-09	402	402	394	394	418,000	394
2010-09-08	400	402	393	396	417,000	396
2010-09-07	406	407	401	404	393,000	404
2010-09-06	402	406	398	405	538,500	405
2010-09-03	399	401	392	397	879,500	397
2010-09-02	405	407	394	401	854,000	401
2010-09-01	403	404	396	402	578,500	402
2010-08-31	416	419	403	403	538,000	403
2010-08-30	420	430	419	424	599,000	424
2010-08-27	410	416	407	413	545,000	413
2010-08-26	410	412	403	409	661,500	409
2010-08-25	412	414	402	406	800,000	406
2010-08-24	422	423	412	414	617,500	414
2010-08-23	428	431	425	425	579,000	425
2010-08-20	438	438	428	431	442,500	431
2010-08-19	446	448	441	444	551,000	444
2010-08-18	440	448	436	445	280,000	445
2010-08-17	430	443	430	439	453,000	439
2010-08-16	431	438	431	436	348,000	436
2010-08-13	432	449	428	437	1,076,500	437
2010-08-12	425	435	424	434	693,500	434
2010-08-11	443	447	429	431	599,000	431
2010-08-10	459	459	445	449	639,500	449
2010-08-09	451	455	448	454	518,500	454
2010-08-06	446	451	445	449	369,000	449
2010-08-05	452	456	448	452	787,500	452
2010-08-04	440	447	439	444	668,500	444
2010-08-03	438	440	433	439	827,000	439
2010-08-02	426	434	425	431	581,500	431
2010-07-30	434	435	424	426	417,500	426
2010-07-29	437	439	433	433	319,000	433
2010-07-28	440	446	437	442	558,000	442
2010-07-27	435	439	432	436	226,000	436
2010-07-26	433	437	431	433	298,000	433
2010-07-23	439	440	429	430	407,000	430
2010-07-22	429	433	425	431	436,000	431
2010-07-21	435	435	425	429	483,500	429
2010-07-20	427	435	427	429	543,000	429
2010-07-16	441	444	432	434	564,000	434
2010-07-15	436	445	436	442	478,000	442
2010-07-14	441	445	438	442	412,000	442
2010-07-13	441	443	433	434	297,500	434
2010-07-12	439	446	439	440	596,500	440
2010-07-09	455	455	443	443	1,061,000	443
2010-07-08	448	448	442	447	543,500	447
2010-07-07	436	439	432	436	480,500	436
2010-07-06	430	437	423	434	634,000	434
2010-07-05	431	437	430	434	444,500	434
2010-07-02	441	441	429	433	753,500	433
2010-07-01	438	443	430	436	942,000	436
2010-06-30	453	462	445	446	810,000	446
2010-06-29	468	469	458	460	324,000	460
2010-06-28	472	474	463	466	376,500	466
2010-06-25	465	477	463	470	591,000	470
2010-06-24	472	478	472	473	248,000	473
2010-06-23	473	480	468	476	532,500	476
2010-06-22	479	484	475	476	876,000	476
2010-06-21	479	488	476	488	776,000	488
2010-06-18	472	478	468	477	852,000	477
2010-06-17	460	471	459	468	388,500	468
2010-06-16	463	472	460	466	985,500	466
2010-06-15	465	465	456	461	1,415,500	461
2010-06-14	455	464	454	462	1,275,000	462
2010-06-11	463	463	452	454	3,714,500	454
2010-06-10	446	454	444	452	598,000	452
2010-06-09	444	449	439	447	1,005,000	447
2010-06-08	441	450	441	447	682,000	447
2010-06-07	450	451	443	448	924,500	448
2010-06-04	459	460	451	459	893,500	459
2010-06-03	448	458	448	456	512,000	456
2010-06-02	446	458	445	447	673,500	447
2010-06-01	446	455	441	451	847,500	451
2010-05-31	431	446	431	441	1,034,500	441
2010-05-28	441	442	430	434	1,090,000	434
2010-05-27	427	437	427	433	883,000	433
2010-05-26	432	436	427	432	1,079,500	432
2010-05-25	431	436	423	428	1,000,500	428
2010-05-24	433	459	433	442	1,421,000	442
2010-05-21	436	438	425	431	1,650,000	431
2010-05-20	452	452	441	447	552,500	447
2010-05-19	449	454	438	451	1,208,500	451
2010-05-18	445	468	440	460	1,884,000	460
2010-05-17	454	454	435	437	1,687,500	437
2010-05-14	457	470	454	465	1,349,500	465
2010-05-13	469	475	467	468	409,500	468
2010-05-12	468	468	455	461	626,000	461
2010-05-11	466	468	459	464	679,000	464
2010-05-10	451	467	448	464	765,500	464
2010-05-07	441	455	438	454	1,112,500	454
2010-05-06	461	466	451	465	1,101,500	465
2010-04-30	475	482	474	476	490,500	476
2010-04-28	473	477	467	471	1,140,000	471
2010-04-27	489	493	486	489	484,500	489
2010-04-26	483	496	483	493	782,000	493
2010-04-23	484	486	475	482	550,000	482
2010-04-22	482	485	474	483	659,500	483
2010-04-21	484	489	482	488	848,000	488
2010-04-20	475	485	474	482	735,500	482
2010-04-19	478	479	471	474	475,500	474
2010-04-16	487	487	478	482	620,500	482
2010-04-15	493	493	483	486	522,500	486
2010-04-14	494	496	488	492	550,000	492
2010-04-13	498	498	485	493	1,069,000	493
2010-04-12	492	499	481	497	1,286,500	497
2010-04-09	477	487	473	487	2,285,000	487
2010-04-08	476	483	468	480	1,328,000	480
2010-04-07	482	486	481	484	554,000	484
2010-04-06	479	479	472	479	601,500	479
2010-04-05	478	481	472	476	564,500	476
2010-04-02	478	478	471	472	415,000	472
2010-04-01	468	475	462	474	1,226,500	474
2010-03-31	470	470	462	467	691,500	467
2010-03-30	456	468	456	466	673,000	466
2010-03-29	460	461	450	456	461,500	456
2010-03-26	462	465	457	461	862,500	461
2010-03-25	467	471	446	457	1,211,000	457
2010-03-24	475	481	465	469	459,000	469
2010-03-23	470	476	468	470	545,000	470
2010-03-19	473	480	469	475	363,500	475
2010-03-18	469	473	464	468	417,500	468
2010-03-17	460	468	460	466	380,500	466
2010-03-16	465	467	459	459	285,000	459
2010-03-15	470	473	461	464	320,000	464
2010-03-12	464	467	460	465	3,757,000	465
2010-03-11	449	457	448	456	632,000	456
2010-03-10	457	458	452	453	238,000	453
2010-03-09	453	457	453	454	274,500	454
2010-03-08	447	451	442	451	442,000	451
2010-03-05	430	444	430	439	877,500	439
2010-03-04	437	437	427	428	531,000	428
2010-03-03	432	437	432	435	711,000	435
2010-03-02	447	447	433	438	631,000	438
2010-03-01	435	446	435	443	494,000	443
2010-02-26	433	440	432	434	529,500	434
2010-02-25	439	440	433	434	424,500	434
2010-02-24	433	437	426	434	744,500	434
2010-02-23	438	443	432	441	719,500	441
2010-02-22	444	455	439	445	506,000	445
2010-02-19	443	446	436	436	509,000	436
2010-02-18	442	447	438	447	392,000	447
2010-02-17	441	449	441	446	454,000	446
2010-02-16	439	446	438	440	549,000	440
2010-02-15	445	447	434	438	456,000	438
2010-02-12	442	450	434	442	983,000	442
2010-02-10	447	447	438	440	688,000	440
2010-02-09	444	449	439	446	382,500	446
2010-02-08	459	472	452	452	527,500	452
2010-02-05	466	466	454	457	942,500	457
2010-02-04	470	478	468	471	825,000	471
2010-02-03	460	471	459	471	704,000	471
2010-02-02	453	461	446	457	675,500	457
2010-02-01	457	457	444	452	866,000	452
2010-01-29	452	459	449	452	946,500	452
2010-01-28	447	469	438	467	1,080,000	467
2010-01-27	445	456	441	448	1,120,500	448
2010-01-26	458	460	441	445	702,500	445
2010-01-25	450	458	445	453	601,500	453
2010-01-22	462	462	450	454	783,500	454
2010-01-21	473	477	465	470	1,209,500	470
2010-01-20	473	475	464	465	364,500	465
2010-01-19	470	477	467	473	272,000	473
2010-01-18	471	471	459	468	818,500	468
2010-01-15	475	481	473	479	886,500	479
2010-01-14	482	482	469	478	591,500	478
2010-01-13	475	484	474	476	405,500	476
2010-01-12	482	485	477	481	367,500	481
2010-01-08	487	488	475	482	1,656,000	482
2010-01-07	481	483	478	479	435,500	479
2010-01-06	470	482	470	479	348,500	479
2010-01-05	479	481	471	474	442,500	474
2010-01-04	467	475	467	471	201,000	471

分割・併合履歴： [1987-10-28]1株→1.08株