3865 北越コーポレーション(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30523526515517645,000517
2011-12-29518518510517350,500517
2011-12-28518522513518601,000518
2011-12-27516522515517315,500517
2011-12-26525525518520390,000520
2011-12-22518521515515602,000515
2011-12-21509517506516694,000516
2011-12-20502508497504531,000504
2011-12-19510514507512535,500512
2011-12-16505516503511917,500511
2011-12-15504509499507974,000507
2011-12-14510517501506871,000506
2011-12-135145175115131,084,000513
2011-12-12518520513518687,500518
2011-12-095095155075094,235,000509
2011-12-08503514501509900,500509
2011-12-07494504493502809,000502
2011-12-06494502492492542,000492
2011-12-05495499492497421,000497
2011-12-02491493488491404,500491
2011-12-01491498485488650,000488
2011-11-30489489481483627,000483
2011-11-29480486476482642,000482
2011-11-28474482467475701,000475
2011-11-25480482469473858,500473
2011-11-24489489479479460,000479
2011-11-22493501492496465,000496
2011-11-21491503490498477,500498
2011-11-18495502493494728,000494
2011-11-17502504493503749,000503
2011-11-16508509497503568,500503
2011-11-15503519503512717,500512
2011-11-145075244975061,355,500506
2011-11-115185205045061,004,500506
2011-11-10518528514514975,500514
2011-11-09526534523528615,500528
2011-11-08520530519524554,500524
2011-11-07524524516517446,000517
2011-11-04527534523523816,000523
2011-11-02517528515517833,000517
2011-11-01521536519531635,500531
2011-10-315395454845201,704,500520
2011-10-28544544532539941,500539
2011-10-27530538527538556,500538
2011-10-26526531521529578,000529
2011-10-25539539524525655,000525
2011-10-245255375255341,013,000534
2011-10-21525531519521555,500521
2011-10-20520526516523772,000523
2011-10-19521527516527663,500527
2011-10-18518530513514547,500514
2011-10-17521525519519504,500519
2011-10-145175205145181,421,500518
2011-10-135235255165211,182,500521
2011-10-12526533522527822,500527
2011-10-115355415285351,125,000535
2011-10-07534536527533582,500533
2011-10-06534546524530658,500530
2011-10-055345365245321,346,000532
2011-10-045535535265371,755,500537
2011-10-03552557543551883,500551
2011-09-305645675515591,454,000559
2011-09-29556561542559826,000559
2011-09-28555565548561903,000561
2011-09-275435555395551,160,500555
2011-09-265365465315331,103,000533
2011-09-225335405285361,064,500536
2011-09-21531537528535566,000535
2011-09-205105345045301,434,500530
2011-09-165405415175211,119,000521
2011-09-15531536526535683,500535
2011-09-14525532519521538,500521
2011-09-13534537523529579,500529
2011-09-12540541529529677,500529
2011-09-095275485275433,025,500543
2011-09-085355355255271,152,000527
2011-09-075445455285341,271,000534
2011-09-06543553539541938,500541
2011-09-05539552538549817,500549
2011-09-02541551532543973,000543
2011-09-015505525395431,042,000543
2011-08-31550553545547714,000547
2011-08-30558560545550818,000550
2011-08-29545551541548872,000548
2011-08-265375485355431,225,000543
2011-08-255525555325321,787,500532
2011-08-245495565365511,714,000551
2011-08-235285495285462,052,500546
2011-08-225155275155241,163,000524
2011-08-19522524514516975,000516
2011-08-185335395275321,193,000532
2011-08-17517531516529929,500529
2011-08-16522525515522998,000522
2011-08-155175235095221,246,500522
2011-08-125125185075152,053,500515
2011-08-114815164765111,668,000511
2011-08-104794894724801,397,000480
2011-08-094654794564711,862,500471
2011-08-084954954774831,454,500483
2011-08-054755014714972,764,500497
2011-08-04480497480489953,000489
2011-08-034784804694791,094,500479
2011-08-02492493485486832,000486
2011-08-01483500483498932,000498
2011-07-29481490481483587,000483
2011-07-28488491480484730,000484
2011-07-274924984904931,279,000493
2011-07-265005044884911,598,500491
2011-07-254994994904921,215,500492
2011-07-225065074954981,669,500498
2011-07-215165165005051,501,500505
2011-07-20520522513515337,000515
2011-07-19518521510514601,000514
2011-07-155115215115191,114,000519
2011-07-14515516508512488,500512
2011-07-13511518511516585,000516
2011-07-12511519509515762,000515
2011-07-11515521511517546,000517
2011-07-085255285175211,242,500521
2011-07-07511517508515993,500515
2011-07-064955184945182,049,000518
2011-07-05495499493494319,000494
2011-07-04493498492494450,000494
2011-07-01489490486490374,500490
2011-06-30486492485491686,000491
2011-06-294914914784851,350,000485
2011-06-28491493484490806,000490
2011-06-27485489481484582,500484
2011-06-24490490483489575,500489
2011-06-23480490479487500,500487
2011-06-22481489480487943,500487
2011-06-214664824614791,217,000479
2011-06-20471475465465991,000465
2011-06-17475476463463944,000463
2011-06-16470479467476866,500476
2011-06-15473473468470323,500470
2011-06-14466477462473500,000473
2011-06-13463468461466454,500466
2011-06-104714764674712,804,000471
2011-06-09451464448464949,000464
2011-06-08443454443452536,500452
2011-06-07447448441446788,000446
2011-06-06452454446446607,500446
2011-06-034604604474501,486,000450
2011-06-024764804624621,858,000462
2011-06-01483484479483946,500483
2011-05-31474486474481852,000481
2011-05-30476477472473441,500473
2011-05-27475481472477567,500477
2011-05-26479482477481958,500481
2011-05-254754774694761,229,000476
2011-05-244734804704781,127,000478
2011-05-23467472464467598,000467
2011-05-20472475469469686,500469
2011-05-194744754694731,048,500473
2011-05-18469476469474781,000474
2011-05-17461469461468739,000468
2011-05-16465469459468994,500468
2011-05-134664664534641,603,000464
2011-05-12461478459466835,500466
2011-05-11470470462468531,500468
2011-05-10467467457464654,500464
2011-05-09465468457465501,000465
2011-05-064524704524671,450,500467
2011-05-02456465454464559,500464
2011-04-28457459447452998,500452
2011-04-27452460450453544,000453
2011-04-26456456444448643,500448
2011-04-25462465457457353,000457
2011-04-22472472459459785,000459
2011-04-21466467463464590,000464
2011-04-20467471464467610,500467
2011-04-19459462457460454,000460
2011-04-18462471462467436,500467
2011-04-15461466459463587,500463
2011-04-14457466454463844,000463
2011-04-13450455445453583,500453
2011-04-12453455445447888,500447
2011-04-11456459453457390,000457
2011-04-084494644344561,800,000456
2011-04-07458462446447716,500447
2011-04-064454534394501,187,000450
2011-04-05448448439441802,500441
2011-04-04446452438442740,500442
2011-04-014444604374451,639,000445
2011-03-31448455436447997,500447
2011-03-304194434154401,169,500440
2011-03-294144254104201,169,000420
2011-03-28428428419422733,000422
2011-03-254224324204321,027,000432
2011-03-24408420408417835,000417
2011-03-234144213994122,186,000412
2011-03-223864163794132,638,000413
2011-03-183553853553782,215,500378
2011-03-173503593393532,308,000353
2011-03-163763783383502,423,500350
2011-03-154324333683681,690,500368
2011-03-14458479445448986,500448
2011-03-114614684584583,277,500458
2011-03-10471474467468368,000468
2011-03-09476480475475355,500475
2011-03-08475477471474300,500474
2011-03-07481483471472659,000472
2011-03-04482489481483954,000483
2011-03-03468478466477714,000477
2011-03-02472475467468709,000468
2011-03-01475476470472535,000472
2011-02-28474475466473649,000473
2011-02-25472474466471723,000471
2011-02-24472475466467694,500467
2011-02-23476485473474631,000474
2011-02-22478480471477641,500477
2011-02-21476490476486550,000486
2011-02-18484485478481842,000481
2011-02-17486488481484515,500484
2011-02-16484490484489539,500489
2011-02-15486489485485438,500485
2011-02-14481492481491417,000491
2011-02-10478484475481623,500481
2011-02-09490490479482467,500482
2011-02-08492493485489511,000489
2011-02-07493495488490829,500490
2011-02-04479491477489575,000489
2011-02-03467475465473497,000473
2011-02-02464473464473518,000473
2011-02-01462462455460526,000460
2011-01-31455461453458415,000458
2011-01-28466470459462590,000462
2011-01-27477477468469427,000469
2011-01-26474477470474303,500474
2011-01-25469477464477465,000477
2011-01-24471471464470291,000470
2011-01-21471472466469578,500469
2011-01-20464472464472389,500472
2011-01-19469472467468219,000468
2011-01-18468475468469443,000469
2011-01-17476476467471430,000471
2011-01-144784824764761,366,000476
2011-01-13476486476486554,000486
2011-01-12477480474475376,500475
2011-01-11477480475478784,500478
2011-01-07481484479480664,500480
2011-01-06483483475479862,500479
2011-01-05474476470475542,500475
2011-01-04468472464470464,500470

分割・併合履歴 : [1987-10-28]1株→1.08株