3865 北越コーポレーション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	719	726	713	719	313,400	719
2021-12-29	714	720	711	720	296,300	720
2021-12-28	706	715	701	710	227,000	710
2021-12-27	700	703	693	701	201,300	701
2021-12-24	704	710	698	701	258,000	701
2021-12-23	710	711	704	706	245,700	706
2021-12-22	708	708	697	702	245,800	702
2021-12-21	703	709	697	707	344,500	707
2021-12-20	710	712	693	693	473,300	693
2021-12-17	747	747	718	721	793,300	721
2021-12-16	763	763	747	750	237,300	750
2021-12-15	749	750	737	750	473,600	750
2021-12-14	760	769	755	756	262,500	756
2021-12-13	774	776	753	756	412,900	756
2021-12-10	773	781	759	763	391,500	763
2021-12-09	801	804	778	778	311,800	778
2021-12-08	824	829	806	809	405,800	809
2021-12-07	800	818	795	812	522,500	812
2021-12-06	785	797	782	792	562,100	792
2021-12-03	770	774	755	774	236,700	774
2021-12-02	798	798	754	755	514,800	755
2021-12-01	781	812	781	805	443,300	805
2021-11-30	806	812	775	780	1,248,800	780
2021-11-29	825	826	788	797	465,700	797
2021-11-26	810	819	802	818	367,500	818
2021-11-25	804	815	795	801	333,900	801
2021-11-24	834	837	816	819	282,500	819
2021-11-22	837	837	823	824	177,200	824
2021-11-19	843	844	832	837	318,800	837
2021-11-18	854	859	828	846	480,400	846
2021-11-17	859	859	837	855	412,600	855
2021-11-16	855	874	850	856	688,600	856
2021-11-15	790	858	790	857	1,315,800	857
2021-11-12	747	763	747	760	270,500	760
2021-11-11	735	746	727	740	304,500	740
2021-11-10	736	740	730	732	193,000	732
2021-11-09	754	754	733	733	185,700	733
2021-11-08	749	760	748	748	340,600	748
2021-11-05	752	752	741	745	252,200	745
2021-11-04	776	776	753	756	510,300	756
2021-11-02	777	777	764	764	356,400	764
2021-11-01	767	777	761	772	332,300	772
2021-10-29	745	753	735	750	425,000	750
2021-10-28	759	761	741	749	1,625,300	749
2021-10-27	788	788	760	766	556,900	766
2021-10-26	764	792	758	787	749,800	787
2021-10-25	753	769	748	762	403,800	762
2021-10-22	756	762	745	753	387,900	753
2021-10-21	738	759	738	755	440,800	755
2021-10-20	742	748	740	742	300,300	742
2021-10-19	738	747	735	738	294,300	738
2021-10-18	740	741	725	738	390,700	738
2021-10-15	734	742	730	742	356,400	742
2021-10-14	730	735	722	735	440,500	735
2021-10-13	738	743	727	738	327,900	738
2021-10-12	742	742	725	734	356,000	734
2021-10-11	735	748	725	746	478,200	746
2021-10-08	748	751	730	735	792,800	735
2021-10-07	756	756	736	750	729,700	750
2021-10-06	756	771	745	755	873,100	755
2021-10-05	746	758	738	748	1,361,300	748
2021-10-04	726	746	718	742	1,291,100	742
2021-10-01	687	711	685	706	980,000	706
2021-09-30	694	700	687	688	437,200	688
2021-09-29	687	693	678	687	386,600	687
2021-09-28	700	704	692	701	429,700	701
2021-09-27	690	696	680	696	344,900	696
2021-09-24	680	684	674	680	494,100	680
2021-09-22	662	673	656	660	380,300	660
2021-09-21	679	682	666	666	510,500	666
2021-09-17	668	703	663	697	1,262,900	697
2021-09-16	672	673	664	670	326,800	670
2021-09-15	679	682	669	674	314,900	674
2021-09-14	676	689	673	689	376,100	689
2021-09-13	670	675	664	675	396,200	675
2021-09-10	665	674	662	674	441,900	674
2021-09-09	652	667	645	663	525,400	663
2021-09-08	650	652	647	650	255,200	650
2021-09-07	653	654	636	642	419,800	642
2021-09-06	644	653	640	651	468,300	651
2021-09-03	628	640	616	634	559,000	634
2021-09-02	627	632	611	618	306,100	618
2021-09-01	613	621	610	615	301,500	615
2021-08-31	607	614	603	604	451,800	604
2021-08-30	602	612	602	607	270,900	607
2021-08-27	581	601	581	600	451,500	600
2021-08-26	580	589	576	586	275,000	586
2021-08-25	583	590	582	590	314,900	590
2021-08-24	575	592	575	588	382,500	588
2021-08-23	570	580	568	575	233,500	575
2021-08-20	566	572	559	561	322,800	561
2021-08-19	577	586	573	574	209,000	574
2021-08-18	587	594	579	586	251,300	586
2021-08-17	607	607	587	587	263,100	587
2021-08-16	625	625	598	600	326,500	600
2021-08-13	646	648	632	635	329,400	635
2021-08-12	653	654	642	648	433,700	648
2021-08-11	640	656	634	643	561,700	643
2021-08-10	623	638	623	631	347,400	631
2021-08-06	610	618	604	617	223,200	617
2021-08-05	604	611	600	608	228,000	608
2021-08-04	612	615	609	609	262,700	609
2021-08-03	625	633	620	622	199,000	622
2021-08-02	617	631	614	631	283,300	631
2021-07-30	612	615	605	608	362,100	608
2021-07-29	626	626	618	624	177,800	624
2021-07-28	626	631	622	627	208,900	627
2021-07-27	630	631	623	628	234,100	628
2021-07-26	628	633	623	626	266,000	626
2021-07-21	618	622	609	612	256,600	612
2021-07-20	604	610	600	608	326,600	608
2021-07-19	602	616	596	609	375,000	609
2021-07-16	607	615	605	612	173,600	612
2021-07-15	615	619	602	604	283,800	604
2021-07-14	594	611	593	607	162,900	607
2021-07-13	604	604	594	601	325,600	601
2021-07-12	605	610	599	600	317,500	600
2021-07-09	588	600	585	600	402,600	600
2021-07-08	595	602	593	594	332,500	594
2021-07-07	591	601	589	598	367,400	598
2021-07-06	600	604	594	601	137,700	601
2021-07-05	605	605	598	598	167,900	598
2021-07-02	594	614	591	613	517,300	613
2021-07-01	580	590	576	590	444,500	590
2021-06-30	583	588	570	577	439,900	577
2021-06-29	589	590	579	582	343,700	582
2021-06-28	605	608	598	600	213,100	600
2021-06-25	596	605	596	600	277,100	600
2021-06-24	591	601	591	596	183,800	596
2021-06-23	586	598	585	593	210,100	593
2021-06-22	581	590	581	589	320,400	589
2021-06-21	568	571	565	571	336,500	571
2021-06-18	586	589	576	576	475,300	576
2021-06-17	589	597	585	585	286,000	585
2021-06-16	583	600	581	595	332,500	595
2021-06-15	578	581	577	581	205,500	581
2021-06-14	583	584	578	580	224,400	580
2021-06-11	583	585	578	584	297,900	584
2021-06-10	580	591	574	587	397,600	587
2021-06-09	591	592	582	584	309,500	584
2021-06-08	604	606	592	593	328,400	593
2021-06-07	610	612	600	605	327,600	605
2021-06-04	611	613	602	610	256,400	610
2021-06-03	601	613	601	609	440,700	609
2021-06-02	591	606	581	601	486,800	601
2021-06-01	594	598	583	589	282,800	589
2021-05-31	594	603	587	590	383,700	590
2021-05-28	621	624	592	599	752,100	599
2021-05-27	624	632	610	611	1,085,100	611
2021-05-26	610	620	606	616	273,300	616
2021-05-25	619	621	612	617	407,800	617
2021-05-24	612	623	611	620	295,800	620
2021-05-21	614	620	608	612	466,100	612
2021-05-20	621	631	620	620	293,300	620
2021-05-19	623	630	620	624	611,000	624
2021-05-18	624	638	620	633	694,000	633
2021-05-17	646	648	602	614	783,500	614
2021-05-14	588	588	576	576	365,800	576
2021-05-13	572	581	568	578	440,700	578
2021-05-12	585	586	572	576	342,700	576
2021-05-11	586	593	585	590	324,400	590
2021-05-10	585	592	578	588	381,300	588
2021-05-07	580	588	579	583	374,100	583
2021-05-06	570	590	570	579	593,300	579
2021-04-30	553	571	550	565	493,700	565
2021-04-28	553	556	546	546	466,200	546
2021-04-27	560	567	552	554	436,700	554
2021-04-26	555	569	553	557	454,300	557
2021-04-23	555	561	546	552	964,600	552
2021-04-22	561	563	550	554	382,400	554
2021-04-21	563	564	551	551	509,200	551
2021-04-20	578	578	566	567	366,400	567
2021-04-19	580	585	578	580	278,400	580
2021-04-16	579	586	575	580	301,300	580
2021-04-15	580	585	576	582	243,200	582
2021-04-14	572	580	567	580	270,000	580
2021-04-13	580	586	575	580	359,300	580
2021-04-12	576	582	575	580	293,400	580
2021-04-09	577	582	573	574	668,000	574
2021-04-08	586	586	577	580	597,100	580
2021-04-07	570	586	568	585	843,600	585
2021-04-06	573	579	563	577	755,300	577
2021-04-05	567	579	563	576	635,000	576
2021-04-02	566	569	540	558	1,282,400	558
2021-04-01	518	527	511	514	460,600	514
2021-03-31	523	527	517	518	310,500	518
2021-03-30	540	540	522	527	281,900	527
2021-03-29	549	549	535	542	463,000	542
2021-03-26	551	555	547	551	461,600	551
2021-03-25	537	550	532	547	411,200	547
2021-03-24	542	542	524	528	353,000	528
2021-03-23	555	555	539	542	350,000	542
2021-03-22	553	558	547	554	467,700	554
2021-03-19	550	560	538	556	742,600	556
2021-03-18	544	551	542	546	468,700	546
2021-03-17	545	550	544	546	435,600	546
2021-03-16	540	546	533	544	562,000	544
2021-03-15	535	540	531	538	391,800	538
2021-03-12	528	536	526	534	537,800	534
2021-03-11	532	537	528	530	409,900	530
2021-03-10	535	536	527	531	431,600	531
2021-03-09	540	543	534	542	457,500	542
2021-03-08	538	541	525	527	450,700	527
2021-03-05	525	530	519	528	589,800	528
2021-03-04	511	521	509	518	494,100	518
2021-03-03	514	519	509	514	546,900	514
2021-03-02	529	529	503	504	678,900	504
2021-03-01	519	528	512	527	712,800	527
2021-02-26	509	514	507	509	655,500	509
2021-02-25	516	527	513	517	444,100	517
2021-02-24	513	513	505	509	515,700	509
2021-02-22	517	520	511	514	399,900	514
2021-02-19	506	514	505	512	312,700	512
2021-02-18	525	525	505	506	360,200	506
2021-02-17	517	524	515	522	363,200	522
2021-02-16	507	520	500	518	718,600	518
2021-02-15	491	502	488	500	687,400	500
2021-02-12	479	492	477	488	697,600	488
2021-02-10	466	478	464	476	445,900	476
2021-02-09	469	469	458	465	556,300	465
2021-02-08	455	468	455	468	706,100	468
2021-02-05	449	452	443	448	601,400	448
2021-02-04	445	450	441	442	391,800	442
2021-02-03	443	448	441	447	517,900	447
2021-02-02	444	454	439	446	682,300	446
2021-02-01	442	449	435	437	606,700	437
2021-01-29	450	453	444	444	779,900	444
2021-01-28	442	450	441	442	2,286,400	442
2021-01-27	443	452	442	445	686,300	445
2021-01-26	440	442	433	440	574,000	440
2021-01-25	432	441	430	434	560,700	434
2021-01-22	430	435	428	429	399,900	429
2021-01-21	435	442	431	433	386,700	433
2021-01-20	430	439	426	438	527,200	438
2021-01-19	432	439	426	428	382,700	428
2021-01-18	425	432	424	429	399,700	429
2021-01-15	432	432	424	427	393,700	427
2021-01-14	432	433	428	432	496,200	432
2021-01-13	419	432	419	431	556,600	431
2021-01-12	433	435	420	421	740,600	421
2021-01-08	423	430	423	430	713,200	430
2021-01-07	420	425	419	421	703,900	421
2021-01-06	400	413	400	410	474,100	410
2021-01-05	399	400	393	397	408,800	397
2021-01-04	410	411	396	402	541,000	402

分割・併合履歴： [1987-10-28]1株→1.08株