3865 北越コーポレーション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,412	1,422	1,397	1,417	347,300	1,417
2023-12-28	1,442	1,442	1,377	1,382	446,900	1,382
2023-12-27	1,400	1,460	1,379	1,454	829,500	1,454
2023-12-26	1,366	1,455	1,315	1,391	1,751,300	1,391
2023-12-25	1,720	1,728	1,317	1,336	1,940,900	1,336
2023-12-22	1,619	1,690	1,619	1,690	504,000	1,690
2023-12-21	1,587	1,631	1,581	1,618	601,600	1,618
2023-12-20	1,590	1,634	1,588	1,595	687,100	1,595
2023-12-19	1,554	1,579	1,544	1,563	497,600	1,563
2023-12-18	1,530	1,563	1,512	1,558	762,100	1,558
2023-12-15	1,530	1,572	1,522	1,535	1,142,900	1,535
2023-12-14	1,541	1,565	1,523	1,532	799,600	1,532
2023-12-13	1,554	1,569	1,506	1,530	886,500	1,530
2023-12-12	1,517	1,574	1,515	1,555	881,900	1,555
2023-12-11	1,489	1,523	1,479	1,523	458,000	1,523
2023-12-08	1,470	1,503	1,464	1,477	925,200	1,477
2023-12-07	1,467	1,479	1,454	1,470	648,700	1,470
2023-12-06	1,423	1,473	1,413	1,470	811,000	1,470
2023-12-05	1,431	1,469	1,424	1,429	651,600	1,429
2023-12-04	1,444	1,445	1,417	1,432	466,600	1,432
2023-12-01	1,409	1,448	1,405	1,448	522,800	1,448
2023-11-30	1,403	1,424	1,380	1,409	827,200	1,409
2023-11-29	1,359	1,387	1,352	1,373	614,800	1,373
2023-11-28	1,361	1,390	1,353	1,374	818,700	1,374
2023-11-27	1,353	1,367	1,332	1,341	486,500	1,341
2023-11-24	1,399	1,399	1,349	1,353	557,100	1,353
2023-11-22	1,345	1,394	1,340	1,375	405,700	1,375
2023-11-21	1,311	1,348	1,306	1,345	508,000	1,345
2023-11-20	1,297	1,330	1,285	1,319	368,100	1,319
2023-11-17	1,296	1,318	1,288	1,315	424,400	1,315
2023-11-16	1,318	1,328	1,268	1,289	839,100	1,289
2023-11-15	1,333	1,348	1,309	1,318	947,100	1,318
2023-11-14	1,300	1,337	1,295	1,332	726,300	1,332
2023-11-13	1,234	1,327	1,204	1,298	1,195,300	1,298
2023-11-10	1,176	1,209	1,166	1,204	761,700	1,204
2023-11-09	1,163	1,182	1,148	1,174	524,200	1,174
2023-11-08	1,193	1,194	1,141	1,144	677,600	1,144
2023-11-07	1,210	1,227	1,198	1,201	629,900	1,201
2023-11-06	1,195	1,199	1,170	1,195	501,400	1,195
2023-11-02	1,203	1,205	1,165	1,181	582,200	1,181
2023-11-01	1,163	1,189	1,156	1,183	519,100	1,183
2023-10-31	1,144	1,158	1,120	1,152	717,600	1,152
2023-10-30	1,092	1,137	1,084	1,130	3,504,100	1,130
2023-10-27	1,082	1,108	1,074	1,107	474,100	1,107
2023-10-26	1,068	1,078	1,057	1,075	572,300	1,075
2023-10-25	1,067	1,076	1,056	1,066	502,400	1,066
2023-10-24	1,045	1,057	1,032	1,055	568,000	1,055
2023-10-23	1,055	1,057	1,038	1,047	528,900	1,047
2023-10-20	1,015	1,044	1,010	1,037	387,800	1,037
2023-10-19	983	1,006	981	1,005	378,800	1,005
2023-10-18	1,000	1,007	993	999	258,700	999
2023-10-17	1,001	1,009	991	998	260,100	998
2023-10-16	1,004	1,006	994	1,000	378,800	1,000
2023-10-13	1,004	1,008	987	996	345,900	996
2023-10-12	1,009	1,012	996	1,005	294,100	1,005
2023-10-11	1,000	1,013	993	1,003	335,300	1,003
2023-10-10	1,007	1,026	996	1,010	696,500	1,010
2023-10-06	993	1,021	983	1,002	425,500	1,002
2023-10-05	994	1,007	989	1,001	469,000	1,001
2023-10-04	1,020	1,022	991	992	527,200	992
2023-10-03	1,059	1,062	1,031	1,032	356,700	1,032
2023-10-02	1,088	1,089	1,049	1,052	321,700	1,052
2023-09-29	1,113	1,114	1,077	1,085	498,400	1,085
2023-09-28	1,085	1,119	1,071	1,108	524,400	1,108
2023-09-27	1,086	1,111	1,075	1,108	653,600	1,108
2023-09-26	1,071	1,088	1,067	1,086	400,000	1,086
2023-09-25	1,070	1,082	1,066	1,072	376,600	1,072
2023-09-22	1,042	1,071	1,042	1,066	304,700	1,066
2023-09-21	1,048	1,063	1,046	1,054	385,900	1,054
2023-09-20	1,075	1,083	1,040	1,046	415,700	1,046
2023-09-19	1,021	1,075	1,017	1,073	504,700	1,073
2023-09-15	1,003	1,035	996	1,029	488,800	1,029
2023-09-14	964	996	964	988	347,300	988
2023-09-13	963	968	952	958	339,400	958
2023-09-12	958	971	952	966	196,900	966
2023-09-11	941	957	941	957	221,000	957
2023-09-08	952	962	935	937	490,900	937
2023-09-07	942	965	939	952	331,000	952
2023-09-06	954	963	936	939	297,600	939
2023-09-05	962	967	939	950	290,500	950
2023-09-04	934	959	929	956	249,900	956
2023-09-01	906	943	903	929	375,500	929
2023-08-31	903	915	903	905	272,200	905
2023-08-30	913	916	907	907	209,700	907
2023-08-29	907	910	901	910	194,000	910
2023-08-28	905	914	901	901	222,100	901
2023-08-25	892	894	881	893	250,600	893
2023-08-24	894	900	885	886	132,800	886
2023-08-23	896	898	889	896	213,300	896
2023-08-22	874	889	873	889	128,300	889
2023-08-21	887	897	870	871	275,600	871
2023-08-18	856	877	852	872	221,700	872
2023-08-17	868	881	856	867	303,400	867
2023-08-16	841	861	841	853	210,200	853
2023-08-15	861	861	843	855	452,200	855
2023-08-14	848	872	842	857	533,000	857
2023-08-10	874	893	859	893	460,300	893
2023-08-09	855	858	839	851	242,100	851
2023-08-08	842	863	842	862	246,800	862
2023-08-07	839	855	832	841	374,600	841
2023-08-04	848	854	835	837	206,500	837
2023-08-03	844	856	837	846	244,200	846
2023-08-02	846	857	844	856	173,500	856
2023-08-01	869	869	850	857	233,600	857
2023-07-31	878	881	857	861	300,800	861
2023-07-28	852	859	845	854	325,000	854
2023-07-27	871	871	864	867	185,600	867
2023-07-26	860	881	858	875	238,400	875
2023-07-25	860	869	855	863	198,900	863
2023-07-24	841	857	836	853	184,400	853
2023-07-21	844	845	836	841	213,000	841
2023-07-20	812	834	810	831	316,900	831
2023-07-19	808	809	801	807	178,600	807
2023-07-18	800	807	796	798	191,100	798
2023-07-14	798	799	788	796	294,600	796
2023-07-13	802	805	796	798	194,000	798
2023-07-12	804	806	798	799	195,600	799
2023-07-11	809	812	800	802	235,600	802
2023-07-10	825	829	807	807	331,000	807
2023-07-07	819	831	810	825	394,300	825
2023-07-06	815	833	812	830	286,400	830
2023-07-05	821	834	811	830	406,300	830
2023-07-04	849	850	826	836	612,700	836
2023-07-03	876	876	852	855	407,200	855
2023-06-30	898	900	865	866	474,900	866
2023-06-29	913	919	891	897	226,800	897
2023-06-28	907	919	904	919	178,200	919
2023-06-27	902	906	889	904	261,600	904
2023-06-26	890	915	881	906	281,900	906
2023-06-23	920	920	889	892	192,300	892
2023-06-22	900	919	899	912	227,500	912
2023-06-21	874	908	874	899	258,800	899
2023-06-20	889	892	869	877	199,300	877
2023-06-19	881	909	880	898	315,500	898
2023-06-16	868	875	847	870	608,700	870
2023-06-15	894	896	880	881	245,200	881
2023-06-14	901	902	885	896	208,200	896
2023-06-13	922	922	886	892	219,400	892
2023-06-12	891	909	891	907	162,900	907
2023-06-09	903	903	886	890	346,000	890
2023-06-08	913	923	880	889	371,800	889
2023-06-07	926	938	911	911	281,700	911
2023-06-06	910	924	906	924	179,000	924
2023-06-05	924	940	919	924	354,400	924
2023-06-02	880	910	878	908	201,700	908
2023-06-01	884	884	865	871	218,600	871
2023-05-31	900	903	875	878	441,200	878
2023-05-30	907	916	899	910	154,400	910
2023-05-29	916	921	907	907	130,900	907
2023-05-26	919	927	909	916	188,400	916
2023-05-25	933	933	918	924	174,400	924
2023-05-24	946	954	940	942	184,100	942
2023-05-23	936	965	935	939	324,200	939
2023-05-22	930	947	928	939	215,500	939
2023-05-19	930	934	913	922	266,000	922
2023-05-18	943	943	919	930	210,400	930
2023-05-17	905	943	898	937	287,700	937
2023-05-16	890	911	885	906	258,000	906
2023-05-15	909	924	890	905	303,800	905
2023-05-12	930	954	907	918	391,900	918
2023-05-11	919	931	898	927	307,500	927
2023-05-10	930	945	922	933	269,600	933
2023-05-09	911	928	908	926	140,500	926
2023-05-08	908	923	903	914	233,700	914
2023-05-02	912	913	903	907	179,400	907
2023-05-01	905	909	895	909	135,800	909
2023-04-28	887	901	886	896	180,500	896
2023-04-27	872	874	867	872	129,100	872
2023-04-26	882	888	874	878	73,000	878
2023-04-25	903	913	891	894	193,900	894
2023-04-24	902	902	893	896	101,100	896
2023-04-21	900	911	898	902	129,400	902
2023-04-20	873	903	871	901	156,700	901
2023-04-19	903	905	878	883	152,600	883
2023-04-18	893	907	889	903	247,000	903
2023-04-17	900	907	885	901	178,000	901
2023-04-14	877	890	873	889	183,900	889
2023-04-13	890	893	880	885	177,100	885
2023-04-12	885	897	885	891	159,300	891
2023-04-11	881	887	879	881	197,500	881
2023-04-10	883	892	876	882	145,500	882
2023-04-07	856	880	856	875	203,400	875
2023-04-06	843	856	840	852	276,500	852
2023-04-05	881	882	850	851	242,800	851
2023-04-04	883	896	877	896	273,200	896
2023-04-03	892	900	888	896	161,300	896
2023-03-31	899	901	885	887	227,600	887
2023-03-30	876	894	876	892	245,600	892
2023-03-29	864	899	856	898	379,800	898
2023-03-28	861	867	846	852	154,400	852
2023-03-27	865	866	850	858	176,100	858
2023-03-24	837	858	834	852	181,600	852
2023-03-23	830	844	819	843	115,700	843
2023-03-22	838	848	828	840	198,400	840
2023-03-20	815	826	804	823	251,400	823
2023-03-17	825	830	808	815	406,500	815
2023-03-16	811	828	809	816	379,700	816
2023-03-15	840	849	834	841	203,400	841
2023-03-14	817	831	814	825	265,400	825
2023-03-13	873	876	826	842	404,700	842
2023-03-10	859	901	852	897	634,500	897
2023-03-09	838	857	838	853	196,400	853
2023-03-08	833	838	826	830	135,500	830
2023-03-07	825	837	823	828	216,900	828
2023-03-06	827	831	821	828	186,600	828
2023-03-03	830	842	825	826	219,200	826
2023-03-02	827	831	823	827	124,500	827
2023-03-01	807	817	807	817	179,000	817
2023-02-28	827	827	816	820	319,400	820
2023-02-27	822	829	817	824	142,300	824
2023-02-24	812	827	806	827	404,700	827
2023-02-22	786	806	786	801	392,700	801
2023-02-21	790	805	789	798	250,200	798
2023-02-20	770	787	770	786	161,700	786
2023-02-17	749	764	747	761	230,600	761
2023-02-16	750	760	739	755	367,700	755
2023-02-15	790	808	740	750	550,300	750
2023-02-14	796	797	784	796	171,500	796
2023-02-13	791	797	784	784	88,800	784
2023-02-10	782	806	782	794	159,600	794
2023-02-09	780	794	777	794	122,800	794
2023-02-08	793	802	788	791	135,400	791
2023-02-07	807	807	794	795	204,300	795
2023-02-06	796	809	796	804	164,700	804
2023-02-03	806	806	783	784	264,700	784
2023-02-02	830	833	815	817	214,300	817
2023-02-01	840	844	828	833	152,300	833
2023-01-31	821	837	813	834	211,400	834
2023-01-30	822	828	817	824	206,400	824
2023-01-27	820	827	816	826	137,900	826
2023-01-26	831	833	819	824	123,800	824
2023-01-25	844	845	830	830	151,100	830
2023-01-24	826	844	823	841	187,400	841
2023-01-23	827	827	817	822	147,100	822
2023-01-20	809	822	807	822	129,000	822
2023-01-19	807	811	799	808	150,800	808
2023-01-18	799	811	790	805	167,200	805
2023-01-17	798	798	787	796	118,500	796
2023-01-16	793	803	789	790	169,000	790
2023-01-13	785	807	784	794	254,900	794
2023-01-12	785	785	772	781	163,600	781
2023-01-11	778	789	777	785	154,900	785
2023-01-10	773	777	764	777	272,800	777
2023-01-06	769	773	758	770	168,500	770
2023-01-05	761	761	750	760	161,800	760
2023-01-04	768	768	747	761	221,000	761

分割・併合履歴： [1987-10-28]1株→1.08株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30