北越コーポレーション(3865)の株価時系列情報
北越コーポレーション(3865)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 530 | 554 | 530 | 554 | 73,000 |
1987/12/26 | 554 | 554 | 536 | 550 | 65,000 |
1987/12/25 | 545 | 555 | 545 | 555 | 97,000 |
1987/12/24 | 560 | 568 | 541 | 545 | 72,000 |
1987/12/23 | 540 | 570 | 540 | 555 | 215,000 |
1987/12/22 | 545 | 557 | 540 | 548 | 118,000 |
1987/12/21 | 560 | 564 | 552 | 555 | 75,000 |
1987/12/18 | 544 | 550 | 532 | 550 | 134,000 |
1987/12/17 | 534 | 540 | 530 | 540 | 70,000 |
1987/12/16 | 530 | 534 | 530 | 534 | 71,000 |
1987/12/15 | 544 | 544 | 535 | 535 | 94,000 |
1987/12/14 | 536 | 540 | 535 | 539 | 6,000 |
1987/12/11 | 542 | 542 | 535 | 535 | 56,000 |
1987/12/10 | 540 | 543 | 532 | 543 | 122,000 |
1987/12/09 | 535 | 538 | 531 | 531 | 23,000 |
1987/12/08 | 539 | 539 | 522 | 524 | 21,000 |
1987/12/07 | 534 | 535 | 521 | 535 | 16,000 |
1987/12/05 | 529 | 538 | 523 | 538 | 73,000 |
1987/12/04 | 534 | 534 | 520 | 534 | 52,000 |
1987/12/03 | 523 | 540 | 523 | 524 | 30,000 |
1987/12/02 | 539 | 548 | 520 | 522 | 32,000 |
1987/12/01 | 530 | 540 | 516 | 540 | 47,000 |
1987/11/30 | 548 | 548 | 510 | 510 | 123,000 |
1987/11/28 | 549 | 549 | 547 | 549 | 8,000 |
1987/11/27 | 555 | 555 | 540 | 550 | 87,000 |
1987/11/26 | 558 | 558 | 550 | 555 | 75,000 |
1987/11/25 | 541 | 555 | 537 | 555 | 67,000 |
1987/11/24 | 557 | 557 | 537 | 537 | 9,000 |
1987/11/20 | 525 | 558 | 520 | 558 | 67,000 |
1987/11/19 | 540 | 540 | 520 | 538 | 22,000 |
1987/11/18 | 527 | 530 | 517 | 529 | 34,000 |
1987/11/17 | 540 | 540 | 516 | 526 | 31,000 |
1987/11/16 | 559 | 559 | 550 | 550 | 6,000 |
1987/11/13 | 531 | 555 | 531 | 555 | 77,000 |
1987/11/12 | 530 | 530 | 506 | 530 | 68,000 |
1987/11/11 | 510 | 530 | 485 | 530 | 66,000 |
1987/11/10 | 540 | 540 | 515 | 530 | 72,000 |
1987/11/09 | 545 | 545 | 530 | 530 | 49,000 |
1987/11/07 | 550 | 555 | 541 | 541 | 66,000 |
1987/11/06 | 547 | 560 | 545 | 550 | 26,000 |
1987/11/05 | 570 | 570 | 540 | 547 | 50,000 |
1987/11/04 | 575 | 575 | 560 | 570 | 27,000 |
1987/11/02 | 574 | 580 | 560 | 580 | 68,000 |
1987/10/31 | 550 | 580 | 550 | 580 | 92,000 |
1987/10/30 | 548 | 549 | 535 | 549 | 67,000 |
1987/10/29 | 548 | 548 | 521 | 525 | 98,000 |
1987/10/28 | 560 | 582 | 523 | 530 | 228,000 |
1987/10/28 | 1 -> 1.08 分割 | ||||
1987/10/27 | 604 | 610 | 594 | 610 | 282,000 |
1987/10/26 | 609 | 609 | 580 | 594 | 154,000 |
1987/10/24 | 599 | 625 | 599 | 620 | 277,000 |
1987/10/23 | 590 | 640 | 590 | 626 | 278,000 |
1987/10/22 | 645 | 647 | 608 | 615 | 309,000 |
1987/10/21 | 600 | 640 | 600 | 620 | 463,000 |
1987/10/20 | 560 | 560 | 560 | 560 | 190,000 |
1987/10/19 | 632 | 660 | 632 | 660 | 163,000 |
1987/10/16 | 670 | 680 | 660 | 660 | 204,000 |
1987/10/15 | 660 | 686 | 655 | 670 | 796,000 |
1987/10/14 | 655 | 675 | 650 | 670 | 1,141,000 |
1987/10/13 | 630 | 655 | 630 | 655 | 681,000 |
1987/10/12 | 630 | 632 | 625 | 628 | 42,000 |
1987/10/09 | 630 | 639 | 626 | 635 | 202,000 |
1987/10/08 | 628 | 630 | 625 | 630 | 146,000 |
1987/10/07 | 626 | 630 | 621 | 626 | 186,000 |
1987/10/06 | 640 | 640 | 625 | 635 | 481,000 |
1987/10/05 | 620 | 630 | 611 | 630 | 134,000 |
1987/10/03 | 640 | 640 | 620 | 638 | 256,000 |
1987/10/02 | 616 | 644 | 605 | 629 | 594,000 |
1987/10/01 | 610 | 623 | 600 | 617 | 384,000 |
1987/09/30 | 586 | 610 | 586 | 610 | 140,000 |
1987/09/29 | 619 | 619 | 595 | 610 | 86,000 |
1987/09/28 | 605 | 610 | 600 | 610 | 132,000 |
1987/09/26 | 590 | 605 | 580 | 605 | 128,000 |
1987/09/25 | 610 | 610 | 595 | 597 | 100,000 |
1987/09/24 | 600 | 610 | 595 | 605 | 91,000 |
1987/09/22 | 603 | 603 | 593 | 596 | 118,000 |
1987/09/21 | 610 | 610 | 592 | 593 | 239,000 |
1987/09/18 | 560 | 588 | 556 | 580 | 215,000 |
1987/09/17 | 560 | 561 | 552 | 560 | 108,000 |
1987/09/16 | 567 | 570 | 565 | 568 | 51,000 |
1987/09/14 | 576 | 576 | 567 | 570 | 79,000 |
1987/09/11 | 570 | 576 | 570 | 576 | 114,000 |
1987/09/10 | 576 | 580 | 570 | 570 | 56,000 |
1987/09/09 | 580 | 585 | 576 | 576 | 158,000 |
1987/09/08 | 575 | 587 | 570 | 580 | 89,000 |
1987/09/07 | 600 | 600 | 575 | 575 | 82,000 |
1987/09/05 | 591 | 605 | 590 | 604 | 137,000 |
1987/09/04 | 592 | 600 | 590 | 590 | 65,000 |
1987/09/03 | 599 | 605 | 587 | 591 | 145,000 |
1987/09/02 | 635 | 635 | 610 | 610 | 231,000 |
1987/09/01 | 640 | 640 | 628 | 638 | 392,000 |
1987/08/31 | 620 | 640 | 619 | 640 | 599,000 |
1987/08/29 | 608 | 617 | 600 | 617 | 407,000 |
1987/08/28 | 594 | 610 | 590 | 604 | 704,000 |
1987/08/27 | 595 | 597 | 585 | 595 | 451,000 |
1987/08/26 | 595 | 598 | 590 | 598 | 349,000 |
1987/08/25 | 588 | 590 | 580 | 590 | 218,000 |
1987/08/24 | 575 | 593 | 574 | 585 | 223,000 |
1987/08/22 | 580 | 580 | 575 | 575 | 63,000 |
1987/08/21 | 573 | 580 | 570 | 580 | 152,000 |
1987/08/20 | 570 | 570 | 560 | 570 | 48,000 |
1987/08/19 | 577 | 577 | 570 | 570 | 53,000 |
1987/08/18 | 570 | 575 | 570 | 575 | 44,000 |
1987/08/17 | 583 | 583 | 570 | 573 | 32,000 |
1987/08/14 | 580 | 584 | 570 | 583 | 178,000 |
1987/08/13 | 587 | 589 | 570 | 570 | 216,000 |
1987/08/12 | 565 | 595 | 560 | 584 | 621,000 |
1987/08/11 | 555 | 564 | 550 | 555 | 153,000 |
1987/08/10 | 550 | 555 | 550 | 555 | 32,000 |
1987/08/07 | 550 | 560 | 546 | 560 | 78,000 |
1987/08/06 | 550 | 555 | 550 | 550 | 144,000 |
1987/08/05 | 531 | 544 | 531 | 544 | 87,000 |
1987/08/04 | 540 | 550 | 535 | 535 | 45,000 |
1987/08/03 | 551 | 551 | 540 | 545 | 41,000 |
1987/08/01 | 550 | 553 | 536 | 550 | 48,000 |
1987/07/31 | 555 | 555 | 531 | 531 | 76,000 |
1987/07/30 | 541 | 559 | 538 | 555 | 63,000 |
1987/07/29 | 555 | 555 | 540 | 550 | 95,000 |
1987/07/28 | 564 | 564 | 545 | 558 | 40,000 |
1987/07/27 | 547 | 565 | 540 | 564 | 80,000 |
1987/07/25 | 550 | 568 | 541 | 567 | 89,000 |
1987/07/24 | 525 | 545 | 525 | 535 | 181,000 |
1987/07/23 | 540 | 540 | 525 | 540 | 89,000 |
1987/07/22 | 530 | 545 | 530 | 543 | 79,000 |
1987/07/21 | 520 | 540 | 520 | 540 | 109,000 |
1987/07/20 | 571 | 571 | 540 | 548 | 115,000 |
1987/07/17 | 578 | 580 | 560 | 577 | 429,000 |
1987/07/16 | 580 | 585 | 570 | 578 | 907,000 |
1987/07/15 | 562 | 580 | 560 | 580 | 1,645,000 |
1987/07/14 | 549 | 557 | 546 | 557 | 454,000 |
1987/07/13 | 557 | 557 | 545 | 545 | 113,000 |
1987/07/10 | 530 | 558 | 530 | 549 | 152,000 |
1987/07/09 | 530 | 530 | 525 | 529 | 61,000 |
1987/07/08 | 534 | 535 | 525 | 525 | 93,000 |
1987/07/07 | 530 | 534 | 525 | 525 | 70,000 |
1987/07/06 | 539 | 539 | 525 | 535 | 120,000 |
1987/07/04 | 545 | 548 | 535 | 540 | 160,000 |
1987/07/03 | 529 | 550 | 528 | 548 | 792,000 |
1987/07/02 | 520 | 529 | 518 | 529 | 238,000 |
1987/07/01 | 530 | 530 | 518 | 520 | 312,000 |
1987/06/30 | 525 | 534 | 520 | 530 | 206,000 |
1987/06/29 | 536 | 536 | 525 | 525 | 211,000 |
1987/06/27 | 521 | 530 | 521 | 530 | 111,000 |
1987/06/26 | 523 | 530 | 517 | 517 | 137,000 |
1987/06/25 | 527 | 527 | 520 | 520 | 118,000 |
1987/06/24 | 517 | 519 | 513 | 517 | 129,000 |
1987/06/23 | 520 | 527 | 520 | 527 | 71,000 |
1987/06/22 | 535 | 535 | 525 | 530 | 78,000 |
1987/06/19 | 535 | 538 | 526 | 530 | 220,000 |
1987/06/18 | 538 | 539 | 527 | 530 | 278,000 |
1987/06/17 | 530 | 535 | 526 | 530 | 224,000 |
1987/06/16 | 520 | 530 | 520 | 526 | 213,000 |
1987/06/15 | 530 | 530 | 510 | 510 | 177,000 |
1987/06/12 | 526 | 540 | 523 | 529 | 132,000 |
1987/06/11 | 523 | 534 | 515 | 525 | 262,000 |
1987/06/10 | 530 | 543 | 523 | 523 | 201,000 |
1987/06/09 | 540 | 545 | 526 | 540 | 134,000 |
1987/06/08 | 540 | 544 | 530 | 544 | 162,000 |
1987/06/06 | 532 | 540 | 525 | 535 | 160,000 |
1987/06/05 | 538 | 540 | 524 | 535 | 249,000 |
1987/06/04 | 525 | 540 | 523 | 538 | 173,000 |
1987/06/03 | 525 | 535 | 514 | 521 | 212,000 |
1987/06/02 | 550 | 550 | 530 | 545 | 375,000 |
1987/06/01 | 550 | 558 | 535 | 550 | 647,000 |
1987/05/30 | 547 | 547 | 535 | 544 | 627,000 |
1987/05/29 | 515 | 537 | 510 | 537 | 464,000 |
1987/05/28 | 510 | 517 | 500 | 515 | 238,000 |
1987/05/27 | 511 | 515 | 491 | 510 | 408,000 |
1987/05/26 | 518 | 518 | 510 | 510 | 319,000 |
1987/05/25 | 515 | 520 | 505 | 520 | 317,000 |
1987/05/23 | 505 | 517 | 505 | 515 | 176,000 |
1987/05/22 | 520 | 530 | 507 | 515 | 1,269,000 |
1987/05/21 | 482 | 520 | 481 | 515 | 1,565,000 |
1987/05/20 | 485 | 485 | 475 | 477 | 152,000 |
1987/05/19 | 470 | 484 | 470 | 484 | 189,000 |
1987/05/18 | 465 | 470 | 465 | 465 | 78,000 |
1987/05/15 | 461 | 470 | 457 | 470 | 58,000 |
1987/05/14 | 465 | 465 | 452 | 452 | 38,000 |
1987/05/13 | 465 | 465 | 460 | 461 | 25,000 |
1987/05/12 | 470 | 470 | 461 | 462 | 28,000 |
1987/05/11 | 474 | 476 | 461 | 465 | 50,000 |
1987/05/08 | 474 | 474 | 460 | 470 | 63,000 |
1987/05/07 | 451 | 484 | 451 | 484 | 95,000 |
1987/05/06 | 451 | 455 | 446 | 453 | 40,000 |
1987/05/02 | 460 | 461 | 456 | 456 | 11,000 |
1987/05/01 | 450 | 470 | 450 | 465 | 88,000 |
1987/04/30 | 460 | 460 | 447 | 450 | 41,000 |
1987/04/28 | 449 | 460 | 435 | 460 | 55,000 |
1987/04/27 | 465 | 470 | 455 | 455 | 69,000 |
1987/04/25 | 470 | 474 | 465 | 470 | 73,000 |
1987/04/24 | 485 | 485 | 465 | 467 | 92,000 |
1987/04/23 | 470 | 477 | 465 | 476 | 53,000 |
1987/04/22 | 484 | 484 | 470 | 476 | 108,000 |
1987/04/21 | 470 | 485 | 470 | 485 | 148,000 |
1987/04/20 | 468 | 475 | 465 | 475 | 62,000 |
1987/04/17 | 462 | 470 | 458 | 470 | 108,000 |
1987/04/16 | 454 | 460 | 454 | 457 | 18,000 |
1987/04/15 | 461 | 461 | 450 | 450 | 64,000 |
1987/04/14 | 470 | 470 | 463 | 467 | 57,000 |
1987/04/13 | 480 | 480 | 460 | 472 | 119,000 |
1987/04/10 | 460 | 479 | 455 | 476 | 109,000 |
1987/04/09 | 467 | 477 | 458 | 460 | 483,000 |
1987/04/08 | 475 | 477 | 464 | 464 | 222,000 |
1987/04/07 | 475 | 475 | 468 | 475 | 85,000 |
1987/04/06 | 480 | 484 | 474 | 474 | 208,000 |
1987/04/04 | 480 | 485 | 477 | 484 | 310,000 |
1987/04/03 | 462 | 484 | 462 | 484 | 259,000 |
1987/04/02 | 460 | 469 | 460 | 460 | 112,000 |
1987/04/01 | 433 | 460 | 430 | 457 | 66,000 |
1987/03/31 | 436 | 438 | 425 | 438 | 36,000 |
1987/03/30 | 440 | 442 | 435 | 436 | 260,000 |
1987/03/28 | 450 | 452 | 436 | 436 | 37,000 |
1987/03/27 | 456 | 456 | 450 | 450 | 48,000 |
1987/03/26 | 459 | 459 | 455 | 455 | 67,000 |
1987/03/25 | 450 | 460 | 444 | 459 | 140,000 |
1987/03/24 | 447 | 450 | 442 | 450 | 73,000 |
1987/03/23 | 444 | 448 | 440 | 448 | 87,000 |
1987/03/20 | 440 | 445 | 433 | 443 | 88,000 |
1987/03/19 | 447 | 448 | 440 | 445 | 101,000 |
1987/03/18 | 449 | 449 | 441 | 448 | 177,000 |
1987/03/17 | 435 | 442 | 430 | 440 | 290,000 |
1987/03/16 | 435 | 441 | 435 | 440 | 44,000 |
1987/03/13 | 446 | 446 | 435 | 435 | 48,000 |
1987/03/12 | 440 | 440 | 430 | 440 | 131,000 |
1987/03/11 | 430 | 440 | 430 | 430 | 143,000 |
1987/03/10 | 440 | 441 | 436 | 438 | 73,000 |
1987/03/09 | 439 | 450 | 436 | 450 | 117,000 |
1987/03/07 | 440 | 450 | 436 | 450 | 155,000 |
1987/03/06 | 440 | 450 | 435 | 446 | 82,000 |
1987/03/05 | 450 | 453 | 438 | 440 | 185,000 |
1987/03/04 | 462 | 462 | 450 | 450 | 131,000 |
1987/03/03 | 469 | 470 | 460 | 460 | 60,000 |
1987/03/02 | 460 | 475 | 450 | 475 | 194,000 |
1987/02/28 | 448 | 462 | 445 | 462 | 171,000 |
1987/02/27 | 440 | 445 | 436 | 445 | 60,000 |
1987/02/26 | 443 | 446 | 438 | 438 | 69,000 |
1987/02/25 | 435 | 445 | 430 | 445 | 60,000 |
1987/02/24 | 439 | 440 | 435 | 435 | 73,000 |
1987/02/23 | 435 | 440 | 435 | 439 | 66,000 |
1987/02/20 | 430 | 439 | 430 | 439 | 73,000 |
1987/02/19 | 435 | 439 | 430 | 439 | 60,000 |
1987/02/18 | 436 | 439 | 425 | 425 | 65,000 |
1987/02/17 | 431 | 435 | 420 | 435 | 118,000 |
1987/02/16 | 435 | 435 | 426 | 435 | 53,000 |
1987/02/13 | 435 | 441 | 430 | 435 | 99,000 |
1987/02/12 | 435 | 435 | 432 | 435 | 64,000 |
1987/02/10 | 435 | 440 | 433 | 440 | 77,000 |
1987/02/09 | 430 | 440 | 430 | 440 | 29,000 |
1987/02/07 | 435 | 435 | 424 | 425 | 26,000 |
1987/02/06 | 436 | 440 | 435 | 435 | 26,000 |
1987/02/05 | 435 | 440 | 435 | 435 | 101,000 |
1987/02/04 | 444 | 448 | 435 | 435 | 40,000 |
1987/02/03 | 445 | 448 | 436 | 448 | 36,000 |
1987/02/02 | 450 | 450 | 440 | 445 | 41,000 |
1987/01/31 | 437 | 446 | 437 | 446 | 51,000 |
1987/01/30 | 445 | 449 | 440 | 442 | 53,000 |
1987/01/29 | 447 | 450 | 442 | 450 | 109,000 |
1987/01/28 | 445 | 449 | 437 | 437 | 58,000 |
1987/01/27 | 449 | 450 | 444 | 450 | 69,000 |
1987/01/26 | 451 | 451 | 445 | 445 | 78,000 |
1987/01/24 | 449 | 449 | 436 | 449 | 63,000 |
1987/01/23 | 450 | 450 | 443 | 449 | 60,000 |
1987/01/22 | 450 | 452 | 436 | 446 | 120,000 |
1987/01/21 | 432 | 450 | 432 | 450 | 76,000 |
1987/01/20 | 425 | 441 | 425 | 437 | 94,000 |
1987/01/19 | 425 | 426 | 423 | 425 | 167,000 |
1987/01/16 | 430 | 435 | 424 | 435 | 133,000 |
1987/01/14 | 435 | 445 | 430 | 435 | 51,000 |
1987/01/13 | 430 | 433 | 430 | 430 | 40,000 |
1987/01/12 | 425 | 434 | 425 | 434 | 24,000 |
1987/01/09 | 425 | 435 | 424 | 435 | 116,000 |
1987/01/08 | 422 | 434 | 421 | 430 | 63,000 |
1987/01/07 | 430 | 430 | 426 | 426 | 64,000 |
1987/01/06 | 444 | 447 | 444 | 444 | 47,000 |
1987/01/05 | 444 | 459 | 444 | 459 | 46,000 |