3865 北越コーポレーション(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	777	777	760	762	250,200	762
2022-12-29	787	787	764	777	209,000	777
2022-12-28	791	795	783	789	135,900	789
2022-12-27	790	793	788	791	98,000	791
2022-12-26	783	785	777	782	82,000	782
2022-12-23	777	786	775	778	181,800	778
2022-12-22	768	775	762	773	238,600	773
2022-12-21	773	782	759	764	385,000	764
2022-12-20	787	789	769	770	388,200	770
2022-12-19	782	798	782	782	220,600	782
2022-12-16	818	818	785	787	314,300	787
2022-12-15	826	839	826	828	158,500	828
2022-12-14	800	827	799	825	234,800	825
2022-12-13	793	812	790	808	202,500	808
2022-12-12	776	789	774	788	171,600	788
2022-12-09	763	776	762	772	168,600	772
2022-12-08	781	781	761	770	220,800	770
2022-12-07	768	781	760	774	207,500	774
2022-12-06	773	780	772	777	181,000	777
2022-12-05	777	780	764	772	307,800	772
2022-12-02	773	773	756	765	271,200	765
2022-12-01	782	786	778	779	196,400	779
2022-11-30	786	791	775	777	295,900	777
2022-11-29	804	804	785	788	200,500	788
2022-11-28	826	826	807	810	115,000	810
2022-11-25	821	833	816	831	163,400	831
2022-11-24	813	820	805	815	182,700	815
2022-11-22	801	811	799	800	206,400	800
2022-11-21	797	806	787	794	160,800	794
2022-11-18	782	801	782	797	232,800	797
2022-11-17	781	783	770	780	216,500	780
2022-11-16	787	792	771	782	256,900	782
2022-11-15	783	795	777	794	243,700	794
2022-11-14	829	847	757	775	657,800	775
2022-11-11	854	865	840	846	537,200	846
2022-11-10	803	844	803	839	396,500	839
2022-11-09	793	808	790	805	253,900	805
2022-11-08	790	795	783	788	216,800	788
2022-11-07	777	791	771	779	214,000	779
2022-11-04	781	783	769	771	186,900	771
2022-11-02	789	797	781	789	213,200	789
2022-11-01	775	788	772	783	110,700	783
2022-10-31	761	774	751	772	340,600	772
2022-10-28	763	767	746	750	767,200	750
2022-10-27	788	788	771	771	148,700	771
2022-10-26	794	794	786	788	155,800	788
2022-10-25	788	799	783	794	183,700	794
2022-10-24	787	787	775	785	119,200	785
2022-10-21	789	796	786	787	135,900	787
2022-10-20	792	796	785	794	133,700	794
2022-10-19	791	800	783	800	107,300	800
2022-10-18	782	792	778	790	260,100	790
2022-10-17	770	780	765	777	155,700	777
2022-10-14	769	779	760	769	204,700	769
2022-10-13	756	761	750	759	202,200	759
2022-10-12	758	759	750	753	204,600	753
2022-10-11	759	770	755	761	245,600	761
2022-10-07	773	774	762	765	246,500	765
2022-10-06	781	789	779	782	253,700	782
2022-10-05	794	796	770	771	226,100	771
2022-10-04	773	794	773	789	283,500	789
2022-10-03	749	759	745	759	199,400	759
2022-09-30	770	775	753	755	181,400	755
2022-09-29	758	771	750	770	239,700	770
2022-09-28	745	758	745	757	339,300	757
2022-09-27	741	751	740	749	322,900	749
2022-09-26	749	750	738	747	310,300	747
2022-09-22	750	757	748	756	224,200	756
2022-09-21	756	756	749	750	189,200	750
2022-09-20	758	763	752	758	205,400	758
2022-09-16	750	757	749	752	312,000	752
2022-09-15	749	750	739	750	218,600	750
2022-09-14	746	752	741	744	239,700	744
2022-09-13	750	753	743	750	146,800	750
2022-09-12	763	763	748	754	129,600	754
2022-09-09	750	757	750	756	268,400	756
2022-09-08	744	755	744	752	258,600	752
2022-09-07	741	742	725	737	270,700	737
2022-09-06	748	750	742	744	231,800	744
2022-09-05	750	751	744	745	190,500	745
2022-09-02	750	753	743	751	182,700	751
2022-09-01	745	750	736	750	281,600	750
2022-08-31	750	760	750	752	216,800	752
2022-08-30	754	758	750	758	168,300	758
2022-08-29	743	758	743	757	163,400	757
2022-08-26	770	770	762	764	101,900	764
2022-08-25	767	774	764	769	207,500	769
2022-08-24	749	765	749	765	204,900	765
2022-08-23	760	760	744	749	216,800	749
2022-08-22	755	762	751	757	159,100	757
2022-08-19	758	768	756	767	367,800	767
2022-08-18	750	753	742	745	143,500	745
2022-08-17	745	758	744	756	279,800	756
2022-08-16	760	760	739	749	267,900	749
2022-08-15	775	787	762	764	567,900	764
2022-08-12	750	760	744	745	320,700	745
2022-08-10	733	750	733	746	313,200	746
2022-08-09	742	742	727	733	333,500	733
2022-08-08	736	739	729	735	518,200	735
2022-08-05	715	733	713	733	429,500	733
2022-08-04	721	721	709	714	294,800	714
2022-08-03	721	721	710	717	343,200	717
2022-08-02	723	725	710	716	371,300	716
2022-08-01	710	721	705	720	353,200	720
2022-07-29	714	714	699	701	292,200	701
2022-07-28	711	715	700	711	292,400	711
2022-07-27	709	713	700	709	224,000	709
2022-07-26	713	718	709	712	179,600	712
2022-07-25	719	720	706	706	154,600	706
2022-07-22	719	726	715	721	178,200	721
2022-07-21	714	720	711	717	104,900	717
2022-07-20	719	722	711	718	190,100	718
2022-07-19	711	711	700	708	177,200	708
2022-07-15	706	706	699	704	235,300	704
2022-07-14	702	710	700	700	228,100	700
2022-07-13	715	721	707	707	177,200	707
2022-07-12	730	731	708	709	306,700	709
2022-07-11	722	735	718	729	365,600	729
2022-07-08	716	720	703	715	486,400	715
2022-07-07	697	706	691	704	336,600	704
2022-07-06	687	701	686	694	350,900	694
2022-07-05	711	711	692	692	298,000	692
2022-07-04	710	711	701	704	279,400	704
2022-07-01	699	708	698	702	280,200	702
2022-06-30	700	703	692	700	448,400	700
2022-06-29	701	710	696	700	708,900	700
2022-06-28	700	713	695	710	326,500	710
2022-06-27	699	699	688	696	248,900	696
2022-06-24	680	681	668	679	304,300	679
2022-06-23	681	697	676	676	219,600	676
2022-06-22	704	704	678	679	390,200	679
2022-06-21	689	702	685	696	410,300	696
2022-06-20	685	689	680	685	316,800	685
2022-06-17	680	692	679	681	648,000	681
2022-06-16	687	695	678	686	663,000	686
2022-06-15	672	682	670	679	610,600	679
2022-06-14	650	669	650	666	393,500	666
2022-06-13	662	662	649	660	338,200	660
2022-06-10	657	669	651	665	479,500	665
2022-06-09	655	664	640	656	473,400	656
2022-06-08	650	670	649	665	491,600	665
2022-06-07	648	648	638	639	325,400	639
2022-06-06	633	648	630	645	436,500	645
2022-06-03	634	646	628	643	448,000	643
2022-06-02	629	632	620	626	544,600	626
2022-06-01	615	632	611	630	318,900	630
2022-05-31	604	615	599	609	548,700	609
2022-05-30	606	611	600	608	409,900	608
2022-05-27	598	601	591	598	353,100	598
2022-05-26	604	613	598	600	220,300	600
2022-05-25	599	602	593	598	302,600	598
2022-05-24	601	601	582	589	303,800	589
2022-05-23	601	603	595	600	316,000	600
2022-05-20	608	608	598	598	341,200	598
2022-05-19	604	614	591	609	388,600	609
2022-05-18	596	621	587	611	723,400	611
2022-05-17	600	604	583	595	1,103,100	595
2022-05-16	600	616	563	600	2,004,700	600
2022-05-13	689	691	654	663	1,287,600	663
2022-05-12	675	686	669	679	430,600	679
2022-05-11	675	679	663	673	376,500	673
2022-05-10	678	686	668	679	367,400	679
2022-05-09	679	686	673	679	364,800	679
2022-05-06	676	685	672	685	227,200	685
2022-05-02	672	675	661	673	192,800	673
2022-04-28	657	669	652	666	282,100	666
2022-04-27	658	668	652	659	528,000	659
2022-04-26	653	666	653	660	304,800	660
2022-04-25	647	649	637	648	598,900	648
2022-04-22	655	663	651	657	276,600	657
2022-04-21	665	672	656	657	268,900	657
2022-04-20	645	662	640	659	217,300	659
2022-04-19	651	652	635	640	199,400	640
2022-04-18	651	652	638	644	148,000	644
2022-04-15	658	661	652	660	126,700	660
2022-04-14	651	661	649	657	179,500	657
2022-04-13	647	653	642	653	219,600	653
2022-04-12	645	648	640	643	203,800	643
2022-04-11	643	643	630	639	355,800	639
2022-04-08	657	657	639	643	302,800	643
2022-04-07	648	654	632	651	335,700	651
2022-04-06	673	673	654	654	310,100	654
2022-04-05	695	695	673	677	334,500	677
2022-04-04	690	695	685	690	147,300	690
2022-04-01	695	695	680	690	244,800	690
2022-03-31	691	701	691	695	428,100	695
2022-03-30	700	705	687	697	353,900	697
2022-03-29	718	721	713	718	297,800	718
2022-03-28	725	726	714	719	184,900	719
2022-03-25	725	725	713	717	227,000	717
2022-03-24	718	720	710	718	287,400	718
2022-03-23	720	722	712	720	377,600	720
2022-03-22	725	725	715	719	392,500	719
2022-03-18	721	723	712	715	896,100	715
2022-03-17	735	735	718	723	535,900	723
2022-03-16	728	728	714	720	377,100	720
2022-03-15	724	726	715	718	382,900	718
2022-03-14	708	723	700	714	384,400	714
2022-03-11	708	713	702	704	378,400	704
2022-03-10	709	721	708	720	504,700	720
2022-03-09	690	704	680	700	395,200	700
2022-03-08	716	720	686	690	546,500	690
2022-03-07	716	726	707	721	452,300	721
2022-03-04	720	722	706	717	343,100	717
2022-03-03	725	735	716	727	452,600	727
2022-03-02	712	721	706	719	398,500	719
2022-03-01	725	728	711	714	539,600	714
2022-02-28	702	718	701	716	377,900	716
2022-02-25	713	717	691	699	387,300	699
2022-02-24	733	736	711	721	358,400	721
2022-02-22	749	749	727	739	292,600	739
2022-02-21	746	761	741	752	260,600	752
2022-02-18	736	754	730	747	301,600	747
2022-02-17	747	751	732	741	264,300	741
2022-02-16	732	746	728	741	292,300	741
2022-02-15	735	744	717	724	515,100	724
2022-02-14	777	780	732	737	652,200	737
2022-02-10	802	802	781	790	481,700	790
2022-02-09	788	797	779	787	372,000	787
2022-02-08	787	788	771	780	283,600	780
2022-02-07	774	784	769	784	322,400	784
2022-02-04	778	778	762	771	290,100	771
2022-02-03	754	775	753	772	183,700	772
2022-02-02	736	761	734	758	281,400	758
2022-02-01	757	757	726	734	447,700	734
2022-01-31	756	779	751	758	400,100	758
2022-01-28	742	756	731	756	353,400	756
2022-01-27	726	733	709	729	510,300	729
2022-01-26	741	743	721	723	168,400	723
2022-01-25	729	729	714	729	209,600	729
2022-01-24	721	728	713	728	222,400	728
2022-01-21	729	730	716	729	298,000	729
2022-01-20	728	743	728	736	399,300	736
2022-01-19	714	726	708	725	314,100	725
2022-01-18	748	753	725	727	221,300	727
2022-01-17	742	748	738	743	188,600	743
2022-01-14	735	739	726	736	282,200	736
2022-01-13	735	738	730	730	188,100	730
2022-01-12	715	734	714	727	230,800	727
2022-01-11	715	719	699	714	277,600	714
2022-01-07	712	718	702	705	298,700	705
2022-01-06	717	720	709	709	293,000	709
2022-01-05	723	723	713	722	293,100	722
2022-01-04	721	724	708	711	280,300	711

分割・併合履歴： [1987-10-28]1株→1.08株