3865 北越コーポレーション(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	517	521	512	514	653,400	514
2014-12-29	525	526	507	519	653,600	519
2014-12-26	524	528	516	520	450,700	520
2014-12-25	523	524	518	522	393,800	522
2014-12-24	526	530	523	528	604,000	528
2014-12-22	514	519	505	518	540,800	518
2014-12-19	516	519	508	516	669,500	516
2014-12-18	495	505	494	503	712,300	503
2014-12-17	470	488	469	488	889,700	488
2014-12-16	472	479	463	471	1,282,500	471
2014-12-15	490	497	484	486	660,600	486
2014-12-12	503	508	497	498	2,067,200	498
2014-12-11	496	505	491	499	489,500	499
2014-12-10	508	510	500	502	558,100	502
2014-12-09	513	524	509	510	605,200	510
2014-12-08	502	517	501	516	824,400	516
2014-12-05	482	501	482	500	689,200	500
2014-12-04	472	489	472	489	929,700	489
2014-12-03	482	486	466	467	2,181,400	467
2014-12-02	486	495	486	493	608,500	493
2014-12-01	486	493	484	492	558,800	492
2014-11-28	495	495	487	488	455,400	488
2014-11-27	494	499	489	492	605,500	492
2014-11-26	489	502	487	499	709,000	499
2014-11-25	498	498	494	496	848,100	496
2014-11-21	485	500	484	498	733,400	498
2014-11-20	491	491	485	487	604,300	487
2014-11-19	491	502	491	491	883,600	491
2014-11-18	484	492	482	492	1,149,800	492
2014-11-17	490	494	480	484	1,320,000	484
2014-11-14	488	490	474	490	1,877,200	490
2014-11-13	472	482	468	480	692,100	480
2014-11-12	471	480	471	472	1,130,400	472
2014-11-11	463	470	459	469	647,000	469
2014-11-10	457	464	455	463	475,800	463
2014-11-07	457	463	456	460	798,200	460
2014-11-06	467	468	456	457	1,021,600	457
2014-11-05	461	471	458	469	1,305,900	469
2014-11-04	473	474	463	466	2,976,200	466
2014-10-31	443	462	439	458	1,357,500	458
2014-10-30	440	445	436	440	1,587,200	440
2014-10-29	427	439	426	438	873,300	438
2014-10-28	422	427	420	426	717,500	426
2014-10-27	418	427	417	423	572,400	423
2014-10-24	418	420	414	416	873,400	416
2014-10-23	412	414	408	410	745,000	410
2014-10-22	407	416	407	416	845,800	416
2014-10-21	423	423	403	403	849,800	403
2014-10-20	414	424	411	424	1,035,500	424
2014-10-17	405	409	399	402	1,388,000	402
2014-10-16	407	408	399	400	1,023,400	400
2014-10-15	414	419	411	415	688,400	415
2014-10-14	409	419	409	412	1,047,300	412
2014-10-10	418	423	415	417	1,373,200	417
2014-10-09	425	426	422	423	570,000	423
2014-10-08	432	433	422	426	963,300	426
2014-10-07	437	438	431	432	652,500	432
2014-10-06	435	437	433	436	698,900	436
2014-10-03	439	440	428	434	941,700	434
2014-10-02	443	447	440	441	984,000	441
2014-10-01	447	451	444	447	528,300	447
2014-09-30	457	457	449	450	617,700	450
2014-09-29	466	467	458	459	670,800	459
2014-09-26	459	466	459	464	836,200	464
2014-09-25	474	474	468	470	592,500	470
2014-09-24	471	473	468	471	474,900	471
2014-09-22	475	475	469	472	561,400	472
2014-09-19	474	477	472	477	932,500	477
2014-09-18	471	473	469	472	1,330,900	472
2014-09-17	474	474	470	471	496,300	471
2014-09-16	470	475	468	473	855,000	473
2014-09-12	474	477	472	474	2,109,400	474
2014-09-11	474	474	470	474	861,600	474
2014-09-10	464	472	464	471	635,500	471
2014-09-09	472	473	469	471	696,700	471
2014-09-08	469	473	469	470	554,200	470
2014-09-05	470	471	465	467	460,500	467
2014-09-04	460	469	460	468	696,400	468
2014-09-03	469	470	460	461	811,100	461
2014-09-02	465	470	464	469	789,300	469
2014-09-01	465	467	462	464	579,800	464
2014-08-29	456	462	455	462	585,400	462
2014-08-28	453	456	452	455	502,700	455
2014-08-27	453	458	452	453	415,000	453
2014-08-26	449	451	446	450	279,900	450
2014-08-25	452	452	447	450	457,900	450
2014-08-22	450	452	449	450	318,400	450
2014-08-21	457	457	450	453	600,300	453
2014-08-20	458	460	454	455	461,000	455
2014-08-19	462	462	457	458	514,200	458
2014-08-18	459	460	456	457	509,200	457
2014-08-15	460	462	453	459	749,100	459
2014-08-14	451	464	451	463	995,500	463
2014-08-13	447	453	444	450	520,400	450
2014-08-12	454	454	444	451	484,200	451
2014-08-11	445	453	443	452	686,700	452
2014-08-08	445	445	434	435	1,009,600	435
2014-08-07	443	448	443	447	571,200	447
2014-08-06	445	446	440	441	598,300	441
2014-08-05	454	456	447	448	454,100	448
2014-08-04	454	456	448	454	549,200	454
2014-08-01	451	455	450	451	632,400	451
2014-07-31	460	463	457	457	829,900	457
2014-07-30	461	462	459	460	401,700	460
2014-07-29	461	462	459	461	611,200	461
2014-07-28	456	461	455	459	515,700	459
2014-07-25	450	457	449	457	967,400	457
2014-07-24	445	447	443	444	689,200	444
2014-07-23	445	446	441	442	377,500	442
2014-07-22	441	447	440	442	632,800	442
2014-07-18	444	444	436	439	759,300	439
2014-07-17	452	456	448	448	493,600	448
2014-07-16	448	452	446	451	892,000	451
2014-07-15	442	448	442	445	458,600	445
2014-07-14	442	444	439	441	356,800	441
2014-07-11	437	443	436	441	643,100	441
2014-07-10	445	445	440	440	349,000	440
2014-07-09	446	448	442	443	542,800	443
2014-07-08	452	452	445	450	1,071,100	450
2014-07-07	459	459	450	450	1,065,000	450
2014-07-04	455	459	455	458	567,300	458
2014-07-03	453	455	450	454	692,600	454
2014-07-02	461	462	452	453	939,600	453
2014-07-01	456	460	453	457	1,068,400	457
2014-06-30	451	454	448	453	752,900	453
2014-06-27	452	453	445	446	832,400	446
2014-06-26	460	460	450	451	1,035,900	451
2014-06-25	458	462	456	458	614,500	458
2014-06-24	461	464	458	460	1,001,500	460
2014-06-23	463	467	459	460	1,383,200	460
2014-06-20	473	476	460	460	2,054,400	460
2014-06-19	471	481	471	477	1,134,100	477
2014-06-18	464	470	463	468	1,061,800	468
2014-06-17	461	470	460	462	1,486,500	462
2014-06-16	482	483	472	475	531,900	475
2014-06-13	473	485	473	484	1,328,100	484
2014-06-12	484	486	475	481	601,100	481
2014-06-11	482	490	482	489	662,900	489
2014-06-10	492	495	485	490	677,800	490
2014-06-09	501	506	495	496	491,600	496
2014-06-06	493	500	489	499	543,400	499
2014-06-05	497	498	488	493	647,100	493
2014-06-04	494	497	489	494	478,700	494
2014-06-03	508	509	497	500	785,900	500
2014-06-02	504	507	499	503	723,200	503
2014-05-30	508	509	490	496	985,700	496
2014-05-29	510	517	505	515	1,313,900	515
2014-05-28	510	515	504	506	528,000	506
2014-05-27	500	515	500	507	626,700	507
2014-05-26	499	501	496	500	461,400	500
2014-05-23	502	505	498	499	462,800	499
2014-05-22	493	507	489	502	595,400	502
2014-05-21	478	487	473	485	512,400	485
2014-05-20	476	485	473	478	397,900	478
2014-05-19	480	486	474	477	477,400	477
2014-05-16	480	481	468	479	635,100	479
2014-05-15	475	495	473	486	857,900	486
2014-05-14	470	478	464	467	676,200	467
2014-05-13	468	478	460	472	527,200	472
2014-05-12	468	469	461	463	434,700	463
2014-05-09	470	476	465	468	808,800	468
2014-05-08	475	480	472	474	327,200	474
2014-05-07	490	491	469	469	771,200	469
2014-05-02	501	502	492	494	458,200	494
2014-05-01	487	506	487	502	629,200	502
2014-04-30	486	488	481	486	315,000	486
2014-04-28	486	489	479	481	464,300	481
2014-04-25	488	497	484	494	423,600	494
2014-04-24	491	497	488	491	407,700	491
2014-04-23	488	496	482	491	747,800	491
2014-04-22	495	496	479	480	428,900	480
2014-04-21	486	494	485	489	333,400	489
2014-04-18	496	498	482	486	760,900	486
2014-04-17	495	500	490	499	588,900	499
2014-04-16	484	501	481	500	754,400	500
2014-04-15	473	483	471	481	580,600	481
2014-04-14	470	471	466	467	476,200	467
2014-04-11	467	472	464	468	1,585,700	468
2014-04-10	485	486	473	475	625,200	475
2014-04-09	496	496	479	480	756,400	480
2014-04-08	497	500	489	496	631,200	496
2014-04-07	503	503	494	497	538,500	497
2014-04-04	500	507	500	504	402,600	504
2014-04-03	497	506	494	503	899,400	503
2014-04-02	500	508	491	498	1,116,800	498
2014-04-01	515	518	499	500	1,398,200	500
2014-03-31	514	520	508	518	954,000	518
2014-03-28	519	527	515	517	1,121,500	517
2014-03-27	510	514	495	514	2,006,500	514
2014-03-26	515	519	501	513	1,727,500	513
2014-03-25	505	517	499	505	2,159,500	505
2014-03-24	485	502	479	496	2,569,000	496
2014-03-20	485	485	474	477	1,823,500	477
2014-03-19	482	486	474	481	1,251,000	481
2014-03-18	475	480	469	477	1,022,500	477
2014-03-17	460	474	451	468	1,336,000	468
2014-03-14	470	474	465	468	3,812,500	468
2014-03-13	471	479	469	473	761,500	473
2014-03-12	475	475	466	468	952,000	468
2014-03-11	477	481	476	481	974,500	481
2014-03-10	472	476	467	471	706,000	471
2014-03-07	476	478	469	475	1,315,500	475
2014-03-06	472	479	460	474	988,000	474
2014-03-05	467	474	465	472	843,500	472
2014-03-04	456	465	456	463	619,000	463
2014-03-03	464	469	455	460	726,500	460
2014-02-28	468	468	458	464	1,197,000	464
2014-02-27	469	477	464	472	885,500	472
2014-02-26	461	473	459	469	965,000	469
2014-02-25	465	472	463	469	1,434,000	469
2014-02-24	451	460	446	457	1,144,500	457
2014-02-21	445	458	445	457	1,533,500	457
2014-02-20	437	454	436	443	3,476,500	443
2014-02-19	426	434	421	433	902,500	433
2014-02-18	425	436	421	434	805,000	434
2014-02-17	411	422	401	422	1,038,000	422
2014-02-14	428	432	406	415	2,380,000	415
2014-02-13	442	444	434	436	492,000	436
2014-02-12	438	446	435	441	648,500	441
2014-02-10	445	446	438	441	526,500	441
2014-02-07	432	443	431	438	590,500	438
2014-02-06	424	432	423	427	697,000	427
2014-02-05	426	430	409	416	1,379,500	416
2014-02-04	435	437	417	418	1,040,500	418
2014-02-03	443	446	436	437	805,000	437
2014-01-31	462	464	444	451	701,000	451
2014-01-30	456	460	452	459	837,000	459
2014-01-29	460	471	455	469	1,161,500	469
2014-01-28	444	451	439	449	1,037,000	449
2014-01-27	444	446	438	442	1,103,000	442
2014-01-24	460	462	450	456	1,280,000	456
2014-01-23	476	476	464	466	656,500	466
2014-01-22	471	474	465	470	1,015,500	470
2014-01-21	477	481	473	474	805,500	474
2014-01-20	466	474	464	473	914,500	473
2014-01-17	463	467	458	464	906,000	464
2014-01-16	472	478	462	466	924,500	466
2014-01-15	463	476	462	476	935,500	476
2014-01-14	468	470	456	457	1,569,000	457
2014-01-10	468	478	468	477	1,734,500	477
2014-01-09	478	482	469	474	1,182,000	474
2014-01-08	479	484	474	484	679,500	484
2014-01-07	478	480	471	475	925,000	475
2014-01-06	490	497	473	476	1,670,000	476

分割・併合履歴： [1987-10-28]1株→1.08株