3865 北越コーポレーション(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30662668661664433,700664
2016-12-29680680667670461,600670
2016-12-28672682669679473,400679
2016-12-27675684669672829,400672
2016-12-26690690683685516,800685
2016-12-22689690679685455,400685
2016-12-21683688681686593,000686
2016-12-20680680673679591,700679
2016-12-19678683675682506,100682
2016-12-16682688667678844,600678
2016-12-15676680671675620,400675
2016-12-14678679670677555,400677
2016-12-13675679671675504,800675
2016-12-12675679667674706,200674
2016-12-096766786716761,675,400676
2016-12-08661667659666780,800666
2016-12-07649657648656659,400656
2016-12-066576586356461,152,600646
2016-12-05660663652657636,900657
2016-12-02646662643660852,400660
2016-12-016466526426441,179,300644
2016-11-30660663654656629,200656
2016-11-29656662653658684,900658
2016-11-28658659649657637,700657
2016-11-25660668658665648,100665
2016-11-24650662647656925,200656
2016-11-22649649641644772,700644
2016-11-21635647635644800,100644
2016-11-186266386226351,091,500635
2016-11-17617626616620889,800620
2016-11-165946195946181,833,700618
2016-11-156076135925942,048,500594
2016-11-146466686436471,079,600647
2016-11-116566566386411,128,200641
2016-11-10640645634640864,200640
2016-11-096516576016071,024,200607
2016-11-08644654644647606,800647
2016-11-07650654641644709,800644
2016-11-04644649638647523,100647
2016-11-02654654644645429,800645
2016-11-01650657645656444,400656
2016-10-31653659650657351,600657
2016-10-286546606506571,497,000657
2016-10-27652655646652447,800652
2016-10-26648654642653576,900653
2016-10-25643654641651838,400651
2016-10-24637639632639688,100639
2016-10-21643644629638880,400638
2016-10-20623635622635701,000635
2016-10-19620624616618435,100618
2016-10-17613621611612454,100612
2016-10-13630630613615444,600615
2016-10-12621630620626533,100626
2016-10-11625631622624500,500624
2016-10-07626628623624468,400624
2016-10-06627628621623691,600623
2016-10-05612620611618537,500618
2016-10-04616618610614645,100614
2016-10-03609618608613640,100613
2016-09-30615615605607767,500607
2016-09-29625630622622563,400622
2016-09-28618624614616723,100616
2016-09-27622631613630690,000630
2016-09-26630635621623679,000623
2016-09-23636640628638742,000638
2016-09-21622635614631835,100631
2016-09-206226236166231,018,300623
2016-09-16634639621623786,400623
2016-09-15635637629633644,700633
2016-09-14637641634637581,900637
2016-09-13643647636643462,000643
2016-09-12650651638640550,900640
2016-09-096626686556591,239,900659
2016-09-08661662650652707,300652
2016-09-07665666656658945,600658
2016-09-06654667654665750,600665
2016-09-05651654645652615,300652
2016-09-02655655643647896,900647
2016-09-01650660648651830,400651
2016-08-31644653642650902,300650
2016-08-30630645630643897,000643
2016-08-29630640626636983,200636
2016-08-266326376246301,172,600630
2016-08-256416426296341,211,200634
2016-08-24633644627643716,400643
2016-08-236446476306331,215,500633
2016-08-22651657646654641,400654
2016-08-19663666646654648,800654
2016-08-18661672654662872,100662
2016-08-176806806576611,370,900661
2016-08-16695696680687779,600687
2016-08-157457456836921,539,100692
2016-08-127557667487601,183,500760
2016-08-10749754740752794,600752
2016-08-09724748724746628,300746
2016-08-08709724709721671,100721
2016-08-05691713688706932,700706
2016-08-04707709694697800,000697
2016-08-03723729705706977,800706
2016-08-02738755735745620,200745
2016-08-017197467097451,213,800745
2016-07-29717736711728610,800728
2016-07-28745748728732552,900732
2016-07-27749763745749642,700749
2016-07-26757757741748667,900748
2016-07-25729753728753702,400753
2016-07-22758764742743521,000743
2016-07-21765769752759426,700759
2016-07-20763763748759474,900759
2016-07-19739765739763797,600763
2016-07-15746748725726733,100726
2016-07-14755759744748862,600748
2016-07-13775775757763627,400763
2016-07-12767779756760887,200760
2016-07-11751761745755755,000755
2016-07-087527527347381,127,800738
2016-07-07739752739746883,200746
2016-07-06709736709736901,800736
2016-07-05707716703714303,900714
2016-07-04703719702716353,900716
2016-07-01710717706711563,200711
2016-06-30702707694703723,200703
2016-06-29685706685698703,300698
2016-06-28678699678688628,200688
2016-06-27666698663695909,600695
2016-06-247047076436471,019,600647
2016-06-23692701690698373,700698
2016-06-22700702686695511,900695
2016-06-21697699687696450,100696
2016-06-206917066847031,120,900703
2016-06-17670677666673905,100673
2016-06-16678685660661682,500661
2016-06-15679685674679661,800679
2016-06-14685689670681952,800681
2016-06-13711711682683658,300683
2016-06-107097127017101,511,600710
2016-06-097257287077131,074,100713
2016-06-087247367177311,065,000731
2016-06-07728728716721792,900721
2016-06-067247287097241,065,300724
2016-06-03736738722731584,800731
2016-06-02744751739745661,800745
2016-06-01767775752754504,600754
2016-05-31770774758769744,500769
2016-05-30745763745763990,500763
2016-05-27732735723728437,700728
2016-05-26733739728733535,100733
2016-05-25737737725729482,800729
2016-05-24714726712722843,000722
2016-05-23719722705714716,700714
2016-05-20697715691713754,100713
2016-05-19708708694699734,700699
2016-05-187067136947011,024,100701
2016-05-177227226997081,326,500708
2016-05-167107337047142,417,800714
2016-05-137027026776771,194,200677
2016-05-12690692678691589,400691
2016-05-11688688673680644,200680
2016-05-10665676658674863,800674
2016-05-09665666656658571,700658
2016-05-066646646376551,571,900655
2016-05-02680682661672984,500672
2016-04-28733738694696957,100696
2016-04-277227407167291,312,800729
2016-04-26704712695710594,800710
2016-04-25718718701703659,400703
2016-04-22705715700715943,400715
2016-04-21709710700710841,300710
2016-04-20706711689695974,400695
2016-04-196877056847031,130,300703
2016-04-18671678667667976,500667
2016-04-15687698683695753,700695
2016-04-14661686655684875,900684
2016-04-136606666486511,005,200651
2016-04-12650657642656784,800656
2016-04-11652652631646729,300646
2016-04-086396616216531,390,300653
2016-04-076446536396441,095,500644
2016-04-06637645629641624,800641
2016-04-05652653630633805,400633
2016-04-04643658642647901,100647
2016-04-01668669636639950,200639
2016-03-31678683669671649,700671
2016-03-30697697673675713,600675
2016-03-29678690670689537,100689
2016-03-28693696685691379,900691
2016-03-25698698683685573,700685
2016-03-24689695684691552,300691
2016-03-23690700687693529,300693
2016-03-22686698679696676,500696
2016-03-18679682667677698,600677
2016-03-17687687670673550,600673
2016-03-16670688669677580,700677
2016-03-15680684668677540,900677
2016-03-14672684672682490,700682
2016-03-116626716446712,056,000671
2016-03-10658673654672776,400672
2016-03-09653654633650656,300650
2016-03-08675676650662599,200662
2016-03-07673678667673993,800673
2016-03-04651672651670567,900670
2016-03-03645663645656687,300656
2016-03-02645655642651668,100651
2016-03-01639642625635651,300635
2016-02-29641653630630556,200630
2016-02-26643658641642690,800642
2016-02-25636642629638700,400638
2016-02-24624640621634860,800634
2016-02-23627636619622756,900622
2016-02-22608623604617734,800617
2016-02-19620620599610880,900610
2016-02-18624640622627874,800627
2016-02-176256315986111,428,200611
2016-02-166176486136321,237,400632
2016-02-156076295906282,793,300628
2016-02-126416706366571,869,500657
2016-02-106736766366561,282,400656
2016-02-09686691662669931,200669
2016-02-08701717691716814,400716
2016-02-05687703686700807,600700
2016-02-04679704675699685,000699
2016-02-03694694678682771,000682
2016-02-02723726702707654,500707
2016-02-01721731715726852,700726
2016-01-297037296937261,372,900726
2016-01-286957036816931,183,700693
2016-01-27664695664692940,900692
2016-01-266706766546571,445,400657
2016-01-25677691666689980,600689
2016-01-226546656426631,190,500663
2016-01-216486636346341,245,100634
2016-01-20672675641644957,500644
2016-01-19656666650664798,700664
2016-01-18649654635650652,400650
2016-01-15671676656658742,200658
2016-01-146786816556671,002,000667
2016-01-13674688674688680,900688
2016-01-126856906656691,027,300669
2016-01-086637026636882,009,600688
2016-01-076926926706741,338,400674
2016-01-066897016886961,076,900696
2016-01-05699708690693962,200693
2016-01-04713727692695968,200695

分割・併合履歴 : [1987-10-28]1株→1.08株