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 |
|---|---|---|---|---|---|
| 2003/12/30 | 613 | 614 | 607 | 607 | 293,000 |
| 2003/12/29 | 609 | 617 | 608 | 612 | 375,000 |
| 2003/12/26 | 609 | 610 | 604 | 609 | 218,000 |
| 2003/12/25 | 610 | 611 | 604 | 608 | 159,000 |
| 2003/12/24 | 615 | 616 | 609 | 614 | 264,000 |
| 2003/12/22 | 604 | 614 | 603 | 614 | 300,000 |
| 2003/12/19 | 612 | 614 | 608 | 613 | 397,000 |
| 2003/12/18 | 610 | 615 | 603 | 605 | 475,000 |
| 2003/12/17 | 615 | 615 | 602 | 604 | 467,000 |
| 2003/12/16 | 605 | 616 | 604 | 615 | 433,000 |
| 2003/12/15 | 624 | 629 | 617 | 620 | 761,000 |
| 2003/12/12 | 601 | 616 | 598 | 602 | 1,818,000 |
| 2003/12/11 | 585 | 597 | 584 | 597 | 858,000 |
| 2003/12/10 | 588 | 590 | 581 | 584 | 511,000 |
| 2003/12/09 | 580 | 589 | 572 | 583 | 440,000 |
| 2003/12/08 | 580 | 586 | 578 | 581 | 694,000 |
| 2003/12/05 | 568 | 581 | 568 | 577 | 1,234,000 |
| 2003/12/04 | 570 | 578 | 569 | 570 | 539,000 |
| 2003/12/03 | 578 | 588 | 567 | 576 | 578,000 |
| 2003/12/02 | 580 | 593 | 577 | 578 | 774,000 |
| 2003/12/01 | 561 | 578 | 549 | 575 | 863,000 |
| 2003/11/28 | 568 | 568 | 555 | 562 | 316,000 |
| 2003/11/27 | 567 | 574 | 564 | 568 | 547,000 |
| 2003/11/26 | 560 | 584 | 559 | 577 | 1,192,000 |
| 2003/11/25 | 555 | 562 | 552 | 559 | 535,000 |
| 2003/11/21 | 550 | 559 | 533 | 545 | 772,000 |
| 2003/11/20 | 537 | 551 | 536 | 550 | 627,000 |
| 2003/11/19 | 530 | 537 | 522 | 532 | 578,000 |
| 2003/11/18 | 540 | 545 | 532 | 542 | 499,000 |
| 2003/11/17 | 548 | 552 | 537 | 545 | 351,000 |
| 2003/11/14 | 559 | 572 | 559 | 565 | 814,000 |
| 2003/11/13 | 574 | 574 | 556 | 559 | 520,000 |
| 2003/11/12 | 570 | 580 | 558 | 564 | 1,028,000 |
| 2003/11/11 | 591 | 592 | 572 | 575 | 502,000 |
| 2003/11/10 | 591 | 599 | 588 | 592 | 459,000 |
| 2003/11/07 | 602 | 603 | 585 | 598 | 517,000 |
| 2003/11/06 | 591 | 608 | 591 | 601 | 855,000 |
| 2003/11/05 | 585 | 598 | 585 | 598 | 1,103,000 |
| 2003/11/04 | 592 | 595 | 578 | 590 | 855,000 |
| 2003/10/31 | 586 | 601 | 584 | 596 | 673,000 |
| 2003/10/30 | 588 | 597 | 587 | 591 | 446,000 |
| 2003/10/29 | 600 | 604 | 593 | 598 | 449,000 |
| 2003/10/28 | 588 | 601 | 588 | 596 | 567,000 |
| 2003/10/27 | 568 | 590 | 568 | 590 | 1,183,000 |
| 2003/10/24 | 573 | 582 | 564 | 573 | 1,009,000 |
| 2003/10/23 | 595 | 599 | 576 | 583 | 824,000 |
| 2003/10/22 | 615 | 615 | 601 | 605 | 737,000 |
| 2003/10/21 | 629 | 629 | 616 | 620 | 636,000 |
| 2003/10/20 | 613 | 634 | 607 | 629 | 1,408,000 |
| 2003/10/17 | 620 | 624 | 615 | 622 | 960,000 |
| 2003/10/16 | 617 | 620 | 606 | 618 | 1,067,000 |
| 2003/10/15 | 619 | 621 | 609 | 614 | 790,000 |
| 2003/10/14 | 627 | 627 | 607 | 610 | 830,000 |
| 2003/10/10 | 610 | 616 | 606 | 611 | 1,172,000 |
| 2003/10/09 | 601 | 612 | 599 | 609 | 1,328,000 |
| 2003/10/08 | 595 | 603 | 592 | 596 | 1,618,000 |
| 2003/10/07 | 604 | 605 | 591 | 592 | 1,100,000 |
| 2003/10/06 | 613 | 619 | 598 | 600 | 1,183,000 |
| 2003/10/03 | 599 | 618 | 599 | 606 | 1,251,000 |
| 2003/10/02 | 604 | 608 | 591 | 599 | 754,000 |
| 2003/10/01 | 597 | 602 | 589 | 600 | 1,002,000 |
| 2003/09/30 | 600 | 607 | 597 | 597 | 720,000 |
| 2003/09/29 | 610 | 610 | 593 | 595 | 721,000 |
| 2003/09/26 | 605 | 618 | 604 | 610 | 870,000 |
| 2003/09/25 | 638 | 639 | 613 | 624 | 1,171,000 |
| 2003/09/24 | 653 | 665 | 651 | 651 | 752,000 |
| 2003/09/22 | 668 | 668 | 638 | 644 | 1,026,000 |
| 2003/09/19 | 663 | 664 | 657 | 660 | 804,000 |
| 2003/09/18 | 646 | 655 | 636 | 654 | 786,000 |
| 2003/09/17 | 645 | 655 | 638 | 650 | 1,036,000 |
| 2003/09/16 | 630 | 639 | 621 | 638 | 735,000 |
| 2003/09/12 | 622 | 628 | 614 | 620 | 2,994,000 |
| 2003/09/11 | 622 | 622 | 607 | 607 | 487,000 |
| 2003/09/10 | 630 | 637 | 622 | 623 | 751,000 |
| 2003/09/09 | 628 | 641 | 628 | 637 | 738,000 |
| 2003/09/08 | 629 | 629 | 618 | 626 | 795,000 |
| 2003/09/05 | 632 | 637 | 619 | 627 | 828,000 |
| 2003/09/04 | 649 | 649 | 634 | 638 | 762,000 |
| 2003/09/03 | 651 | 661 | 634 | 642 | 1,036,000 |
| 2003/09/02 | 656 | 666 | 652 | 661 | 704,000 |
| 2003/09/01 | 643 | 666 | 639 | 666 | 862,000 |
| 2003/08/29 | 665 | 666 | 636 | 641 | 675,000 |
| 2003/08/28 | 665 | 665 | 645 | 655 | 632,000 |
| 2003/08/27 | 670 | 675 | 660 | 664 | 465,000 |
| 2003/08/26 | 660 | 673 | 654 | 673 | 1,049,000 |
| 2003/08/25 | 645 | 661 | 645 | 661 | 597,000 |
| 2003/08/22 | 642 | 658 | 633 | 646 | 846,000 |
| 2003/08/21 | 637 | 657 | 636 | 652 | 986,000 |
| 2003/08/20 | 650 | 673 | 650 | 657 | 1,774,000 |
| 2003/08/19 | 643 | 657 | 641 | 652 | 882,000 |
| 2003/08/18 | 625 | 648 | 625 | 643 | 1,004,000 |
| 2003/08/15 | 625 | 631 | 620 | 625 | 996,000 |
| 2003/08/14 | 590 | 631 | 590 | 625 | 1,564,000 |
| 2003/08/13 | 574 | 589 | 574 | 587 | 839,000 |
| 2003/08/12 | 575 | 575 | 567 | 573 | 740,000 |
| 2003/08/11 | 557 | 572 | 556 | 571 | 633,000 |
| 2003/08/08 | 562 | 572 | 551 | 562 | 1,096,000 |
| 2003/08/07 | 564 | 571 | 560 | 571 | 1,274,000 |
| 2003/08/06 | 559 | 569 | 555 | 563 | 644,000 |
| 2003/08/05 | 565 | 571 | 554 | 559 | 1,005,000 |
| 2003/08/04 | 570 | 584 | 570 | 572 | 771,000 |
| 2003/08/01 | 590 | 595 | 582 | 589 | 837,000 |
| 2003/07/31 | 594 | 600 | 586 | 594 | 1,060,000 |
| 2003/07/30 | 593 | 595 | 589 | 593 | 670,000 |
| 2003/07/29 | 582 | 596 | 582 | 589 | 858,000 |
| 2003/07/28 | 577 | 583 | 575 | 582 | 563,000 |
| 2003/07/25 | 580 | 585 | 571 | 577 | 1,310,000 |
| 2003/07/24 | 570 | 580 | 568 | 575 | 814,000 |
| 2003/07/23 | 564 | 573 | 561 | 570 | 952,000 |
| 2003/07/22 | 554 | 569 | 552 | 566 | 1,118,000 |
| 2003/07/18 | 545 | 555 | 545 | 550 | 638,000 |
| 2003/07/17 | 540 | 553 | 538 | 550 | 879,000 |
| 2003/07/16 | 542 | 548 | 535 | 543 | 703,000 |
| 2003/07/15 | 551 | 557 | 550 | 552 | 1,057,000 |
| 2003/07/14 | 548 | 559 | 542 | 548 | 1,221,000 |
| 2003/07/11 | 545 | 547 | 540 | 544 | 2,308,000 |
| 2003/07/10 | 544 | 544 | 537 | 541 | 1,154,000 |
| 2003/07/09 | 510 | 535 | 508 | 535 | 1,200,000 |
| 2003/07/08 | 519 | 519 | 502 | 502 | 981,000 |
| 2003/07/07 | 523 | 523 | 515 | 517 | 727,000 |
| 2003/07/04 | 522 | 525 | 516 | 521 | 661,000 |
| 2003/07/03 | 530 | 532 | 516 | 518 | 1,000,000 |
| 2003/07/02 | 528 | 528 | 522 | 525 | 711,000 |
| 2003/07/01 | 518 | 523 | 513 | 521 | 620,000 |
| 2003/06/30 | 524 | 527 | 518 | 518 | 608,000 |
| 2003/06/27 | 529 | 529 | 517 | 519 | 410,000 |
| 2003/06/26 | 520 | 530 | 517 | 520 | 508,000 |
| 2003/06/25 | 516 | 521 | 513 | 517 | 845,000 |
| 2003/06/24 | 530 | 530 | 514 | 516 | 1,075,000 |
| 2003/06/23 | 542 | 543 | 529 | 530 | 926,000 |
| 2003/06/20 | 540 | 547 | 539 | 546 | 645,000 |
| 2003/06/19 | 533 | 540 | 532 | 540 | 575,000 |
| 2003/06/18 | 540 | 540 | 530 | 532 | 515,000 |
| 2003/06/17 | 539 | 540 | 530 | 533 | 1,410,000 |
| 2003/06/16 | 528 | 531 | 526 | 531 | 667,000 |
| 2003/06/13 | 532 | 535 | 523 | 527 | 2,333,000 |
| 2003/06/12 | 537 | 539 | 528 | 535 | 676,000 |
| 2003/06/11 | 544 | 546 | 534 | 537 | 1,029,000 |
| 2003/06/10 | 538 | 544 | 535 | 543 | 502,000 |
| 2003/06/09 | 542 | 545 | 535 | 542 | 551,000 |
| 2003/06/06 | 535 | 543 | 527 | 540 | 761,000 |
| 2003/06/05 | 535 | 537 | 526 | 531 | 1,050,000 |
| 2003/06/04 | 522 | 535 | 522 | 529 | 767,000 |
| 2003/06/03 | 511 | 523 | 511 | 521 | 419,000 |
| 2003/06/02 | 520 | 524 | 509 | 509 | 495,000 |
| 2003/05/30 | 516 | 524 | 509 | 510 | 691,000 |
| 2003/05/29 | 520 | 523 | 505 | 515 | 926,000 |
| 2003/05/28 | 518 | 525 | 516 | 518 | 628,000 |
| 2003/05/27 | 517 | 519 | 505 | 511 | 859,000 |
| 2003/05/26 | 513 | 520 | 510 | 517 | 959,000 |
| 2003/05/23 | 507 | 515 | 501 | 512 | 504,000 |
| 2003/05/22 | 507 | 508 | 492 | 500 | 665,000 |
| 2003/05/21 | 501 | 510 | 498 | 507 | 684,000 |
| 2003/05/20 | 501 | 511 | 492 | 508 | 640,000 |
| 2003/05/19 | 517 | 517 | 499 | 511 | 518,000 |
| 2003/05/16 | 514 | 522 | 510 | 519 | 610,000 |
| 2003/05/15 | 518 | 518 | 503 | 510 | 652,000 |
| 2003/05/14 | 514 | 523 | 512 | 519 | 744,000 |
| 2003/05/13 | 495 | 515 | 494 | 512 | 1,359,000 |
| 2003/05/12 | 495 | 495 | 481 | 493 | 639,000 |
| 2003/05/09 | 485 | 496 | 480 | 496 | 750,000 |
| 2003/05/08 | 481 | 487 | 480 | 480 | 445,000 |
| 2003/05/07 | 487 | 488 | 479 | 486 | 558,000 |
| 2003/05/06 | 477 | 488 | 477 | 482 | 548,000 |
| 2003/05/02 | 470 | 475 | 467 | 475 | 442,000 |
| 2003/05/01 | 468 | 472 | 463 | 470 | 411,000 |
| 2003/04/30 | 467 | 471 | 463 | 465 | 520,000 |
| 2003/04/28 | 462 | 468 | 461 | 462 | 258,000 |
| 2003/04/25 | 467 | 467 | 458 | 460 | 360,000 |
| 2003/04/24 | 467 | 469 | 461 | 466 | 568,000 |
| 2003/04/23 | 471 | 475 | 467 | 467 | 329,000 |
| 2003/04/22 | 480 | 480 | 463 | 468 | 541,000 |
| 2003/04/21 | 478 | 482 | 475 | 480 | 392,000 |
| 2003/04/18 | 468 | 474 | 466 | 470 | 379,000 |
| 2003/04/17 | 476 | 478 | 463 | 465 | 651,000 |
| 2003/04/16 | 481 | 483 | 475 | 475 | 402,000 |
| 2003/04/15 | 485 | 489 | 476 | 477 | 705,000 |
| 2003/04/14 | 492 | 493 | 480 | 484 | 479,000 |
| 2003/04/11 | 490 | 496 | 483 | 485 | 856,000 |
| 2003/04/10 | 493 | 493 | 490 | 490 | 473,000 |
| 2003/04/09 | 494 | 498 | 489 | 489 | 577,000 |
| 2003/04/08 | 500 | 501 | 491 | 494 | 691,000 |
| 2003/04/07 | 504 | 506 | 492 | 501 | 698,000 |
| 2003/04/04 | 502 | 502 | 493 | 501 | 427,000 |
| 2003/04/03 | 519 | 519 | 496 | 497 | 406,000 |
| 2003/04/02 | 493 | 506 | 493 | 504 | 543,000 |
| 2003/04/01 | 494 | 499 | 489 | 496 | 716,000 |
| 2003/03/31 | 527 | 530 | 501 | 504 | 772,000 |
| 2003/03/28 | 525 | 531 | 520 | 530 | 803,000 |
| 2003/03/27 | 525 | 527 | 517 | 520 | 560,000 |
| 2003/03/26 | 521 | 529 | 520 | 524 | 395,000 |
| 2003/03/25 | 510 | 523 | 508 | 520 | 679,000 |
| 2003/03/24 | 523 | 523 | 514 | 518 | 847,000 |
| 2003/03/20 | 491 | 505 | 487 | 499 | 1,194,000 |
| 2003/03/19 | 481 | 489 | 474 | 486 | 1,075,000 |
| 2003/03/18 | 486 | 494 | 477 | 477 | 695,000 |
| 2003/03/17 | 486 | 486 | 478 | 482 | 832,000 |
| 2003/03/14 | 488 | 494 | 484 | 487 | 2,797,000 |
| 2003/03/13 | 486 | 503 | 486 | 490 | 1,332,000 |
| 2003/03/12 | 482 | 485 | 475 | 481 | 726,000 |
| 2003/03/11 | 489 | 492 | 476 | 478 | 793,000 |
| 2003/03/10 | 497 | 500 | 486 | 494 | 881,000 |
| 2003/03/07 | 525 | 525 | 506 | 506 | 980,000 |
| 2003/03/06 | 535 | 540 | 528 | 530 | 1,029,000 |
| 2003/03/05 | 520 | 535 | 520 | 535 | 810,000 |
| 2003/03/04 | 524 | 529 | 521 | 527 | 502,000 |
| 2003/03/03 | 515 | 524 | 511 | 524 | 932,000 |
| 2003/02/28 | 517 | 520 | 508 | 510 | 1,637,000 |
| 2003/02/27 | 532 | 538 | 510 | 522 | 2,066,000 |
| 2003/02/26 | 552 | 552 | 530 | 540 | 1,339,000 |
| 2003/02/25 | 567 | 569 | 550 | 557 | 1,056,000 |
| 2003/02/24 | 570 | 575 | 565 | 575 | 554,000 |
| 2003/02/21 | 576 | 577 | 562 | 562 | 1,001,000 |
| 2003/02/20 | 568 | 570 | 560 | 566 | 913,000 |
| 2003/02/19 | 576 | 578 | 565 | 572 | 769,000 |
| 2003/02/18 | 582 | 583 | 573 | 575 | 860,000 |
| 2003/02/17 | 574 | 582 | 573 | 580 | 1,429,000 |
| 2003/02/14 | 559 | 570 | 558 | 564 | 1,667,000 |
| 2003/02/13 | 565 | 565 | 555 | 559 | 1,143,000 |
| 2003/02/12 | 575 | 575 | 564 | 566 | 1,339,000 |
| 2003/02/10 | 568 | 577 | 568 | 575 | 792,000 |
| 2003/02/07 | 580 | 581 | 562 | 570 | 1,084,000 |
| 2003/02/06 | 590 | 590 | 571 | 582 | 2,007,000 |
| 2003/02/05 | 590 | 597 | 586 | 590 | 1,243,000 |
| 2003/02/04 | 600 | 601 | 585 | 589 | 1,812,000 |
| 2003/02/03 | 590 | 603 | 586 | 600 | 859,000 |
| 2003/01/31 | 610 | 620 | 597 | 603 | 1,061,000 |
| 2003/01/30 | 620 | 629 | 618 | 620 | 281,000 |
| 2003/01/29 | 623 | 624 | 606 | 610 | 464,000 |
| 2003/01/28 | 634 | 634 | 627 | 633 | 301,000 |
| 2003/01/27 | 640 | 649 | 635 | 639 | 406,000 |
| 2003/01/24 | 647 | 656 | 644 | 650 | 1,026,000 |
| 2003/01/23 | 628 | 653 | 619 | 647 | 1,257,000 |
| 2003/01/22 | 635 | 637 | 621 | 628 | 695,000 |
| 2003/01/21 | 620 | 639 | 619 | 637 | 846,000 |
| 2003/01/20 | 613 | 623 | 608 | 620 | 853,000 |
| 2003/01/17 | 608 | 620 | 606 | 616 | 466,000 |
| 2003/01/16 | 597 | 607 | 595 | 605 | 545,000 |
| 2003/01/15 | 590 | 601 | 579 | 599 | 603,000 |
| 2003/01/14 | 585 | 590 | 579 | 582 | 562,000 |
| 2003/01/10 | 595 | 595 | 572 | 591 | 648,000 |
| 2003/01/09 | 578 | 587 | 577 | 585 | 250,000 |
| 2003/01/08 | 588 | 596 | 581 | 587 | 394,000 |
| 2003/01/07 | 611 | 611 | 598 | 606 | 485,000 |
| 2003/01/06 | 602 | 602 | 594 | 601 | 108,000 |