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 |
|---|---|---|---|---|---|
| 2009/12/30 | 465 | 467 | 457 | 463 | 552,500 |
| 2009/12/29 | 466 | 471 | 462 | 464 | 940,500 |
| 2009/12/28 | 454 | 466 | 454 | 466 | 595,000 |
| 2009/12/25 | 455 | 461 | 454 | 458 | 540,000 |
| 2009/12/24 | 446 | 453 | 441 | 450 | 992,000 |
| 2009/12/22 | 440 | 446 | 438 | 446 | 508,000 |
| 2009/12/21 | 439 | 443 | 437 | 441 | 728,500 |
| 2009/12/18 | 443 | 447 | 435 | 438 | 740,000 |
| 2009/12/17 | 438 | 444 | 431 | 438 | 442,000 |
| 2009/12/16 | 441 | 447 | 437 | 443 | 517,500 |
| 2009/12/15 | 434 | 444 | 430 | 440 | 484,500 |
| 2009/12/14 | 443 | 447 | 438 | 443 | 359,500 |
| 2009/12/11 | 442 | 451 | 433 | 448 | 2,857,000 |
| 2009/12/10 | 446 | 449 | 439 | 442 | 531,500 |
| 2009/12/09 | 447 | 453 | 443 | 450 | 397,500 |
| 2009/12/08 | 464 | 465 | 450 | 456 | 612,000 |
| 2009/12/07 | 458 | 465 | 458 | 459 | 604,000 |
| 2009/12/04 | 462 | 463 | 452 | 456 | 442,000 |
| 2009/12/03 | 447 | 465 | 447 | 464 | 636,000 |
| 2009/12/02 | 445 | 450 | 441 | 446 | 539,000 |
| 2009/12/01 | 440 | 451 | 423 | 450 | 1,105,500 |
| 2009/11/30 | 430 | 436 | 420 | 435 | 909,500 |
| 2009/11/27 | 429 | 437 | 425 | 427 | 729,500 |
| 2009/11/26 | 434 | 441 | 426 | 436 | 731,500 |
| 2009/11/25 | 437 | 437 | 426 | 433 | 468,000 |
| 2009/11/24 | 442 | 442 | 423 | 437 | 484,500 |
| 2009/11/20 | 443 | 446 | 436 | 443 | 414,500 |
| 2009/11/19 | 448 | 453 | 443 | 448 | 616,500 |
| 2009/11/18 | 445 | 449 | 442 | 443 | 554,000 |
| 2009/11/17 | 441 | 446 | 436 | 440 | 417,000 |
| 2009/11/16 | 442 | 444 | 437 | 442 | 441,500 |
| 2009/11/13 | 440 | 456 | 440 | 447 | 997,500 |
| 2009/11/12 | 458 | 458 | 441 | 445 | 613,000 |
| 2009/11/11 | 459 | 462 | 451 | 454 | 454,500 |
| 2009/11/10 | 455 | 462 | 449 | 454 | 549,500 |
| 2009/11/09 | 455 | 465 | 448 | 455 | 563,000 |
| 2009/11/06 | 453 | 455 | 446 | 453 | 549,500 |
| 2009/11/05 | 460 | 460 | 445 | 448 | 857,000 |
| 2009/11/04 | 463 | 467 | 459 | 465 | 850,000 |
| 2009/11/02 | 459 | 470 | 454 | 463 | 884,500 |
| 2009/10/30 | 483 | 491 | 474 | 474 | 819,500 |
| 2009/10/29 | 500 | 500 | 475 | 478 | 1,413,500 |
| 2009/10/28 | 502 | 508 | 491 | 500 | 753,000 |
| 2009/10/27 | 502 | 507 | 496 | 500 | 1,064,500 |
| 2009/10/26 | 496 | 502 | 490 | 493 | 443,500 |
| 2009/10/23 | 494 | 513 | 493 | 497 | 788,000 |
| 2009/10/22 | 491 | 495 | 484 | 490 | 497,000 |
| 2009/10/21 | 496 | 500 | 489 | 495 | 436,500 |
| 2009/10/20 | 498 | 505 | 492 | 497 | 560,500 |
| 2009/10/19 | 494 | 501 | 493 | 498 | 661,000 |
| 2009/10/16 | 490 | 495 | 486 | 493 | 626,000 |
| 2009/10/15 | 478 | 491 | 474 | 487 | 741,000 |
| 2009/10/14 | 469 | 478 | 468 | 473 | 722,500 |
| 2009/10/13 | 468 | 475 | 464 | 471 | 570,500 |
| 2009/10/09 | 477 | 482 | 473 | 473 | 1,382,000 |
| 2009/10/08 | 470 | 484 | 470 | 474 | 1,271,000 |
| 2009/10/07 | 460 | 464 | 459 | 460 | 1,207,000 |
| 2009/10/06 | 461 | 462 | 453 | 457 | 638,000 |
| 2009/10/05 | 470 | 470 | 460 | 465 | 627,000 |
| 2009/10/02 | 474 | 479 | 470 | 476 | 1,216,500 |
| 2009/10/01 | 479 | 479 | 465 | 473 | 927,500 |
| 2009/09/30 | 468 | 475 | 467 | 474 | 671,500 |
| 2009/09/29 | 476 | 476 | 468 | 473 | 575,500 |
| 2009/09/28 | 467 | 476 | 464 | 470 | 740,500 |
| 2009/09/25 | 486 | 490 | 469 | 469 | 592,500 |
| 2009/09/24 | 475 | 491 | 472 | 487 | 879,000 |
| 2009/09/18 | 492 | 492 | 476 | 479 | 597,000 |
| 2009/09/17 | 489 | 493 | 481 | 491 | 693,500 |
| 2009/09/16 | 495 | 502 | 481 | 485 | 687,000 |
| 2009/09/15 | 496 | 499 | 493 | 494 | 540,000 |
| 2009/09/14 | 502 | 505 | 492 | 495 | 462,000 |
| 2009/09/11 | 510 | 510 | 496 | 501 | 3,307,000 |
| 2009/09/10 | 491 | 500 | 489 | 500 | 387,500 |
| 2009/09/09 | 493 | 503 | 488 | 490 | 933,000 |
| 2009/09/08 | 493 | 501 | 487 | 493 | 1,418,000 |
| 2009/09/07 | 490 | 494 | 473 | 473 | 1,497,500 |
| 2009/09/04 | 489 | 490 | 481 | 487 | 543,000 |
| 2009/09/03 | 488 | 493 | 486 | 488 | 833,500 |
| 2009/09/02 | 495 | 497 | 485 | 487 | 831,000 |
| 2009/09/01 | 499 | 509 | 499 | 505 | 586,000 |
| 2009/08/31 | 501 | 513 | 496 | 505 | 639,000 |
| 2009/08/28 | 495 | 502 | 490 | 501 | 696,000 |
| 2009/08/27 | 490 | 499 | 487 | 493 | 764,000 |
| 2009/08/26 | 474 | 498 | 470 | 495 | 1,128,000 |
| 2009/08/25 | 468 | 471 | 466 | 469 | 571,500 |
| 2009/08/24 | 469 | 474 | 463 | 467 | 622,500 |
| 2009/08/21 | 473 | 473 | 448 | 456 | 1,169,000 |
| 2009/08/20 | 463 | 473 | 458 | 470 | 553,500 |
| 2009/08/19 | 459 | 463 | 458 | 462 | 420,000 |
| 2009/08/18 | 463 | 468 | 459 | 464 | 542,000 |
| 2009/08/17 | 470 | 471 | 461 | 461 | 797,500 |
| 2009/08/14 | 478 | 479 | 470 | 475 | 1,141,000 |
| 2009/08/13 | 475 | 480 | 474 | 474 | 409,000 |
| 2009/08/12 | 482 | 483 | 470 | 470 | 908,500 |
| 2009/08/11 | 481 | 490 | 478 | 488 | 753,000 |
| 2009/08/10 | 485 | 493 | 480 | 486 | 637,000 |
| 2009/08/07 | 483 | 489 | 479 | 484 | 705,000 |
| 2009/08/06 | 475 | 483 | 470 | 481 | 517,500 |
| 2009/08/05 | 477 | 484 | 474 | 476 | 709,500 |
| 2009/08/04 | 471 | 475 | 465 | 473 | 770,000 |
| 2009/08/03 | 472 | 475 | 461 | 468 | 459,500 |
| 2009/07/31 | 485 | 486 | 468 | 476 | 610,000 |
| 2009/07/30 | 480 | 487 | 475 | 480 | 553,500 |
| 2009/07/29 | 479 | 480 | 471 | 472 | 424,000 |
| 2009/07/28 | 478 | 480 | 475 | 480 | 620,500 |
| 2009/07/27 | 467 | 475 | 465 | 473 | 400,500 |
| 2009/07/24 | 469 | 469 | 462 | 466 | 437,500 |
| 2009/07/23 | 455 | 466 | 452 | 464 | 414,000 |
| 2009/07/22 | 454 | 459 | 450 | 456 | 567,000 |
| 2009/07/21 | 450 | 459 | 447 | 457 | 503,000 |
| 2009/07/17 | 446 | 449 | 442 | 447 | 282,000 |
| 2009/07/16 | 448 | 450 | 442 | 447 | 338,500 |
| 2009/07/15 | 446 | 448 | 440 | 444 | 416,000 |
| 2009/07/14 | 440 | 442 | 431 | 442 | 582,500 |
| 2009/07/13 | 444 | 447 | 431 | 432 | 583,500 |
| 2009/07/10 | 445 | 445 | 434 | 443 | 1,183,000 |
| 2009/07/09 | 438 | 443 | 433 | 440 | 575,500 |
| 2009/07/08 | 442 | 448 | 439 | 441 | 665,500 |
| 2009/07/07 | 449 | 451 | 435 | 442 | 859,500 |
| 2009/07/06 | 445 | 449 | 441 | 447 | 694,000 |
| 2009/07/03 | 460 | 463 | 447 | 450 | 858,000 |
| 2009/07/02 | 482 | 482 | 464 | 465 | 531,500 |
| 2009/07/01 | 472 | 481 | 471 | 477 | 419,500 |
| 2009/06/30 | 479 | 481 | 474 | 477 | 386,500 |
| 2009/06/29 | 475 | 488 | 472 | 474 | 278,500 |
| 2009/06/26 | 466 | 472 | 461 | 470 | 368,000 |
| 2009/06/25 | 460 | 468 | 456 | 464 | 522,000 |
| 2009/06/24 | 461 | 464 | 454 | 460 | 715,500 |
| 2009/06/23 | 466 | 470 | 448 | 458 | 1,034,500 |
| 2009/06/22 | 461 | 476 | 461 | 471 | 473,500 |
| 2009/06/19 | 468 | 471 | 453 | 464 | 718,500 |
| 2009/06/18 | 464 | 470 | 462 | 469 | 475,000 |
| 2009/06/17 | 466 | 472 | 460 | 469 | 643,500 |
| 2009/06/16 | 467 | 474 | 457 | 460 | 681,000 |
| 2009/06/15 | 473 | 475 | 467 | 468 | 760,500 |
| 2009/06/12 | 463 | 475 | 458 | 468 | 3,779,000 |
| 2009/06/11 | 455 | 467 | 451 | 453 | 592,000 |
| 2009/06/10 | 451 | 460 | 443 | 460 | 811,000 |
| 2009/06/09 | 432 | 454 | 431 | 451 | 1,173,500 |
| 2009/06/08 | 439 | 441 | 434 | 435 | 480,500 |
| 2009/06/05 | 442 | 444 | 435 | 437 | 468,000 |
| 2009/06/04 | 437 | 442 | 431 | 437 | 485,000 |
| 2009/06/03 | 440 | 441 | 433 | 437 | 419,000 |
| 2009/06/02 | 446 | 447 | 437 | 441 | 851,000 |
| 2009/06/01 | 433 | 444 | 428 | 444 | 706,500 |
| 2009/05/29 | 430 | 432 | 421 | 428 | 689,000 |
| 2009/05/28 | 435 | 436 | 427 | 431 | 501,000 |
| 2009/05/27 | 443 | 444 | 437 | 440 | 435,000 |
| 2009/05/26 | 438 | 441 | 432 | 441 | 684,500 |
| 2009/05/25 | 440 | 448 | 435 | 442 | 546,500 |
| 2009/05/22 | 434 | 443 | 434 | 439 | 538,500 |
| 2009/05/21 | 435 | 440 | 432 | 439 | 430,000 |
| 2009/05/20 | 447 | 447 | 437 | 438 | 475,000 |
| 2009/05/19 | 423 | 445 | 422 | 442 | 1,019,500 |
| 2009/05/18 | 435 | 440 | 420 | 422 | 912,500 |
| 2009/05/15 | 445 | 445 | 432 | 434 | 1,145,500 |
| 2009/05/14 | 446 | 461 | 440 | 444 | 1,174,000 |
| 2009/05/13 | 441 | 458 | 437 | 451 | 1,318,500 |
| 2009/05/12 | 447 | 451 | 436 | 449 | 749,500 |
| 2009/05/11 | 445 | 450 | 440 | 446 | 719,000 |
| 2009/05/08 | 450 | 450 | 431 | 449 | 1,230,500 |
| 2009/05/07 | 455 | 460 | 446 | 448 | 1,157,500 |
| 2009/05/01 | 437 | 447 | 437 | 442 | 910,500 |
| 2009/04/30 | 438 | 441 | 429 | 432 | 664,000 |
| 2009/04/28 | 433 | 441 | 426 | 426 | 672,500 |
| 2009/04/27 | 441 | 447 | 428 | 438 | 747,000 |
| 2009/04/24 | 428 | 440 | 426 | 435 | 1,073,500 |
| 2009/04/23 | 417 | 419 | 406 | 418 | 646,500 |
| 2009/04/22 | 418 | 420 | 408 | 412 | 626,500 |
| 2009/04/21 | 424 | 425 | 406 | 413 | 715,000 |
| 2009/04/20 | 427 | 432 | 426 | 430 | 368,500 |
| 2009/04/17 | 434 | 438 | 427 | 432 | 542,000 |
| 2009/04/16 | 433 | 440 | 426 | 429 | 678,000 |
| 2009/04/15 | 420 | 433 | 415 | 428 | 853,500 |
| 2009/04/14 | 416 | 420 | 405 | 415 | 1,451,000 |
| 2009/04/13 | 431 | 434 | 425 | 426 | 375,000 |
| 2009/04/10 | 432 | 434 | 422 | 433 | 1,303,000 |
| 2009/04/09 | 415 | 427 | 412 | 427 | 781,000 |
| 2009/04/08 | 430 | 431 | 414 | 415 | 664,000 |
| 2009/04/07 | 427 | 438 | 422 | 432 | 1,056,500 |
| 2009/04/06 | 435 | 437 | 421 | 425 | 632,000 |
| 2009/04/03 | 422 | 427 | 413 | 425 | 982,500 |
| 2009/04/02 | 426 | 430 | 416 | 424 | 845,000 |
| 2009/04/01 | 405 | 426 | 397 | 426 | 1,280,500 |
| 2009/03/31 | 411 | 429 | 408 | 420 | 1,107,000 |
| 2009/03/30 | 448 | 448 | 416 | 416 | 1,182,000 |
| 2009/03/27 | 444 | 455 | 439 | 453 | 587,000 |
| 2009/03/26 | 426 | 442 | 415 | 440 | 790,000 |
| 2009/03/25 | 428 | 433 | 421 | 430 | 1,181,500 |
| 2009/03/24 | 421 | 435 | 418 | 427 | 1,384,500 |
| 2009/03/23 | 407 | 424 | 404 | 418 | 1,163,000 |
| 2009/03/19 | 396 | 418 | 394 | 407 | 905,000 |
| 2009/03/18 | 406 | 410 | 391 | 397 | 754,000 |
| 2009/03/17 | 389 | 407 | 385 | 401 | 831,000 |
| 2009/03/16 | 391 | 398 | 391 | 391 | 664,500 |
| 2009/03/13 | 387 | 392 | 375 | 380 | 3,468,000 |
| 2009/03/12 | 360 | 373 | 357 | 362 | 1,067,000 |
| 2009/03/11 | 351 | 375 | 346 | 368 | 1,795,000 |
| 2009/03/10 | 348 | 354 | 335 | 337 | 1,200,500 |
| 2009/03/09 | 358 | 365 | 349 | 350 | 876,000 |
| 2009/03/06 | 343 | 365 | 341 | 357 | 1,144,000 |
| 2009/03/05 | 350 | 368 | 347 | 357 | 866,500 |
| 2009/03/04 | 342 | 360 | 340 | 349 | 1,416,000 |
| 2009/03/03 | 343 | 351 | 336 | 344 | 925,500 |
| 2009/03/02 | 346 | 352 | 340 | 345 | 990,500 |
| 2009/02/27 | 348 | 371 | 348 | 361 | 972,000 |
| 2009/02/26 | 351 | 371 | 345 | 353 | 1,690,000 |
| 2009/02/25 | 383 | 392 | 344 | 350 | 2,267,500 |
| 2009/02/24 | 366 | 369 | 357 | 368 | 1,098,000 |
| 2009/02/23 | 370 | 380 | 367 | 373 | 1,052,000 |
| 2009/02/20 | 393 | 404 | 381 | 385 | 1,376,000 |
| 2009/02/19 | 413 | 413 | 397 | 403 | 820,000 |
| 2009/02/18 | 404 | 414 | 394 | 414 | 1,653,500 |
| 2009/02/17 | 423 | 427 | 415 | 419 | 660,000 |
| 2009/02/16 | 436 | 441 | 426 | 428 | 775,000 |
| 2009/02/13 | 430 | 446 | 425 | 431 | 1,103,500 |
| 2009/02/12 | 439 | 439 | 416 | 420 | 1,081,000 |
| 2009/02/10 | 450 | 459 | 445 | 446 | 1,071,000 |
| 2009/02/09 | 446 | 458 | 431 | 435 | 944,500 |
| 2009/02/06 | 427 | 451 | 422 | 441 | 1,590,000 |
| 2009/02/05 | 414 | 423 | 410 | 412 | 758,000 |
| 2009/02/04 | 425 | 428 | 410 | 423 | 760,000 |
| 2009/02/03 | 416 | 429 | 408 | 416 | 996,000 |
| 2009/02/02 | 443 | 443 | 414 | 415 | 1,308,000 |
| 2009/01/30 | 446 | 455 | 443 | 450 | 723,000 |
| 2009/01/29 | 458 | 461 | 439 | 451 | 1,264,500 |
| 2009/01/28 | 446 | 457 | 436 | 457 | 1,236,000 |
| 2009/01/27 | 446 | 462 | 432 | 451 | 1,803,000 |
| 2009/01/26 | 438 | 442 | 426 | 434 | 724,500 |
| 2009/01/23 | 439 | 443 | 430 | 433 | 1,283,500 |
| 2009/01/22 | 434 | 435 | 417 | 435 | 1,480,500 |
| 2009/01/21 | 424 | 435 | 420 | 429 | 1,692,000 |
| 2009/01/20 | 436 | 441 | 421 | 429 | 1,154,000 |
| 2009/01/19 | 445 | 449 | 437 | 446 | 1,155,500 |
| 2009/01/16 | 432 | 443 | 424 | 440 | 3,810,000 |
| 2009/01/15 | 436 | 445 | 420 | 427 | 3,716,500 |
| 2009/01/14 | 456 | 457 | 439 | 449 | 3,259,500 |
| 2009/01/13 | 457 | 472 | 444 | 466 | 3,295,500 |
| 2009/01/09 | 481 | 481 | 466 | 466 | 2,223,500 |
| 2009/01/08 | 477 | 498 | 461 | 466 | 1,575,000 |
| 2009/01/07 | 523 | 524 | 470 | 475 | 2,031,500 |
| 2009/01/06 | 550 | 558 | 517 | 521 | 937,500 |
| 2009/01/05 | 554 | 561 | 537 | 544 | 235,000 |