3865 北越コーポレーション(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28505508497499711,500499
2012-12-27489504487498837,000498
2012-12-26483488478487701,000487
2012-12-25481484477482721,000482
2012-12-21479481461471972,000471
2012-12-204784824674731,064,000473
2012-12-19465482462482929,500482
2012-12-18450461450459847,000459
2012-12-17459463446447884,000447
2012-12-144554554484492,925,500449
2012-12-13441454439454802,000454
2012-12-12440441434434460,500434
2012-12-11434436431435363,500435
2012-12-10440440432434662,500434
2012-12-07434437430432574,000432
2012-12-06425437425432898,500432
2012-12-05433436426428845,000428
2012-12-04429433421432981,000432
2012-12-034494554454451,031,000445
2012-11-30446450441443732,000443
2012-11-29433442433442708,000442
2012-11-28439440427430831,000430
2012-11-27435444435441861,000441
2012-11-264304394274301,307,000430
2012-11-22430433423426819,500426
2012-11-214214334174221,143,000422
2012-11-20423428420422892,500422
2012-11-19420429419421941,000421
2012-11-164084174054161,296,000416
2012-11-154144153924081,716,500408
2012-11-144404414294331,056,500433
2012-11-134334464304411,320,500441
2012-11-12415423409420615,000420
2012-11-094224244084151,115,500415
2012-11-08439439426430742,500430
2012-11-07430443428440849,500440
2012-11-06426428423425407,000425
2012-11-05428433425427514,500427
2012-11-02419429418429826,000429
2012-11-01409416408413531,500413
2012-10-31409417408409644,000409
2012-10-30408414403407710,000407
2012-10-29403410403408330,500408
2012-10-26409416399403853,500403
2012-10-25397408396407703,000407
2012-10-24399401393398526,500398
2012-10-23406407399402673,000402
2012-10-22393406386403442,000403
2012-10-19395406393398853,000398
2012-10-18390402389398964,500398
2012-10-173743953723891,382,000389
2012-10-16361371359371603,500371
2012-10-15355361351361704,500361
2012-10-123513573513571,480,500357
2012-10-11349355347350688,500350
2012-10-10354355344349794,000349
2012-10-09371371354357948,500357
2012-10-05375380367374703,000374
2012-10-04371373359371791,000371
2012-10-033853853703701,130,500370
2012-10-024104103883881,169,500388
2012-10-01384434381418796,000418
2012-09-28390396384387403,500387
2012-09-27393393388391684,000391
2012-09-26406409393397781,500397
2012-09-25405405399404753,000404
2012-09-24403406401405806,500405
2012-09-21403409400406649,500406
2012-09-204114143994011,203,500401
2012-09-19406413400408618,500408
2012-09-18399406399401736,500401
2012-09-143884003863981,942,500398
2012-09-13376387374385375,000385
2012-09-12374378369377400,500377
2012-09-11373375368371513,500371
2012-09-10368377368372515,500372
2012-09-07364368360367549,500367
2012-09-06365365353356480,000356
2012-09-05367369362364476,500364
2012-09-04367372366367369,500367
2012-09-03366379366367522,000367
2012-08-31375377368368459,000368
2012-08-30378379368374666,000374
2012-08-29380381377378430,500378
2012-08-28384387377379702,000379
2012-08-27390392383383577,000383
2012-08-24397397387391663,000391
2012-08-23389403387401822,500401
2012-08-22393393384389452,500389
2012-08-21398399389393435,500393
2012-08-20393400393398492,000398
2012-08-17386394383389728,000389
2012-08-16386387378387579,500387
2012-08-15388388380384369,000384
2012-08-14374386374385636,000385
2012-08-13376383374375309,500375
2012-08-10371379366376825,000376
2012-08-09373382372375947,500375
2012-08-08365373365370781,000370
2012-08-07352360352359703,500359
2012-08-06349353347351579,000351
2012-08-03353353341343758,500343
2012-08-02358361353357734,500357
2012-08-01359359350354465,500354
2012-07-31356364354362557,000362
2012-07-30349360349356691,500356
2012-07-27344350344347460,000347
2012-07-26342347339344598,500344
2012-07-253443463393421,087,500342
2012-07-243583603433461,334,000346
2012-07-233673683563581,107,500358
2012-07-20388390372372980,000372
2012-07-19392400388389803,500389
2012-07-18401404392393432,000393
2012-07-17400406396400552,000400
2012-07-133994043953981,071,000398
2012-07-12413413401403611,000403
2012-07-11417419408411584,500411
2012-07-10418427417421567,000421
2012-07-09417417411415390,000415
2012-07-06417422413416506,500416
2012-07-05425428418419337,500419
2012-07-04426430423425508,500425
2012-07-03426432422423498,500423
2012-07-02432432422426571,000426
2012-06-29415430414427705,500427
2012-06-28406420406418626,000418
2012-06-27405408400408570,500408
2012-06-26406412401404755,000404
2012-06-25420420408411639,500411
2012-06-22404416403412774,500412
2012-06-214064154034091,132,500409
2012-06-204044074004021,745,000402
2012-06-19387396385389834,500389
2012-06-18388397385390764,500390
2012-06-15380386380380646,500380
2012-06-143753833743791,065,000379
2012-06-13379387377379644,500379
2012-06-12379383374376772,000376
2012-06-11386389382386731,000386
2012-06-083913913763782,887,000378
2012-06-073914103903921,225,000392
2012-06-063903913813861,264,500386
2012-06-053893913773852,041,500385
2012-06-043843903793881,341,500388
2012-06-014034063974001,180,000400
2012-05-313984103944051,036,500405
2012-05-30408409398401711,000401
2012-05-29405408401408646,000408
2012-05-28415416406408455,000408
2012-05-25418418408412618,000412
2012-05-24411418407412888,000412
2012-05-23424424408410902,000410
2012-05-224134274114231,369,500423
2012-05-21419422415417587,000417
2012-05-18421422409413936,000413
2012-05-174314324194251,321,500425
2012-05-164354354194231,857,000423
2012-05-154454504304372,373,500437
2012-05-14481484460464797,500464
2012-05-114884934784801,006,500480
2012-05-10484495484491664,500491
2012-05-095045064884901,087,000490
2012-05-08507508502505771,000505
2012-05-07505511502503867,500503
2012-05-02512516510515432,000515
2012-05-01511514505511835,500511
2012-04-275185265105121,632,500512
2012-04-265235305175191,071,000519
2012-04-25520523513522720,500522
2012-04-24517518511513727,500513
2012-04-23524527518521441,000521
2012-04-20524526518523905,000523
2012-04-19528528518521667,500521
2012-04-18524531519531658,000531
2012-04-175225265155221,019,000522
2012-04-165095205045181,063,000518
2012-04-135145145055112,519,000511
2012-04-12514515509513650,000513
2012-04-115205205045121,054,000512
2012-04-10517517512513917,500513
2012-04-09528528517518649,500518
2012-04-06526530522527506,000527
2012-04-05524536524531991,000531
2012-04-04538540525525849,000525
2012-04-03544544537539532,500539
2012-04-025505505425421,095,500542
2012-03-30551552545551762,500551
2012-03-29544552543551670,000551
2012-03-28542545539545589,000545
2012-03-27547559546558768,000558
2012-03-26544546537537456,500537
2012-03-23547548540544680,500544
2012-03-22546549542548590,500548
2012-03-21549552544549665,000549
2012-03-19547555547547519,500547
2012-03-16550559546552569,000552
2012-03-15551559551553827,500553
2012-03-14567567551551839,500551
2012-03-135585735575581,248,000558
2012-03-125685685555601,167,500560
2012-03-095635735555663,475,500566
2012-03-085575625495541,431,000554
2012-03-075655735515581,217,000558
2012-03-065555675485641,450,000564
2012-03-055465555455541,097,000554
2012-03-025355475355441,303,000544
2012-03-01535542532540932,000540
2012-02-295375455305301,212,500530
2012-02-28520537517537964,000537
2012-02-27525527515518821,000518
2012-02-24527529517520762,000520
2012-02-23521524516521713,500521
2012-02-225115275105201,069,500520
2012-02-21507517507511723,500511
2012-02-20514514507509676,500509
2012-02-17510513505509826,000509
2012-02-165105155005001,014,500500
2012-02-15509521509514965,000514
2012-02-14504511500507985,500507
2012-02-135095115005021,327,500502
2012-02-105325335125122,000,000512
2012-02-095185475185391,425,500539
2012-02-08523526515518558,000518
2012-02-07517521514518660,000518
2012-02-06523525510515737,500515
2012-02-03533539519522583,000522
2012-02-02529536522536925,500536
2012-02-01523529522527556,500527
2012-01-31525530522524576,000524
2012-01-30525526518523394,500523
2012-01-27524528521526716,000526
2012-01-26513521513520376,500520
2012-01-25510515509512400,500512
2012-01-24512514504508429,000508
2012-01-23514515508510352,500510
2012-01-20523529516516455,000516
2012-01-19508521508515493,500515
2012-01-18506515503511527,500511
2012-01-17505506502502358,500502
2012-01-16504505499502311,000502
2012-01-135095155095121,352,500512
2012-01-12501504497501403,000501
2012-01-11509509503505572,500505
2012-01-10519520511511681,000511
2012-01-06521522510514474,000514
2012-01-05525526522524741,500524
2012-01-04522527521523541,000523

分割・併合履歴 : [1987-10-28]1株→1.08株