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 |
|---|---|---|---|---|---|
| 2010/12/30 | 462 | 465 | 457 | 463 | 793,500 |
| 2010/12/29 | 462 | 468 | 461 | 467 | 478,000 |
| 2010/12/28 | 467 | 467 | 463 | 463 | 430,000 |
| 2010/12/27 | 469 | 469 | 462 | 467 | 816,000 |
| 2010/12/24 | 467 | 471 | 466 | 467 | 389,500 |
| 2010/12/22 | 472 | 476 | 471 | 472 | 1,008,000 |
| 2010/12/21 | 471 | 473 | 467 | 472 | 815,500 |
| 2010/12/20 | 471 | 472 | 465 | 466 | 898,000 |
| 2010/12/17 | 470 | 474 | 468 | 471 | 1,272,500 |
| 2010/12/16 | 470 | 471 | 464 | 470 | 798,500 |
| 2010/12/15 | 471 | 472 | 463 | 466 | 944,000 |
| 2010/12/14 | 471 | 472 | 465 | 469 | 910,500 |
| 2010/12/13 | 469 | 472 | 466 | 470 | 539,500 |
| 2010/12/10 | 474 | 479 | 458 | 466 | 3,923,000 |
| 2010/12/09 | 474 | 474 | 464 | 466 | 1,351,500 |
| 2010/12/08 | 465 | 471 | 462 | 469 | 1,144,000 |
| 2010/12/07 | 456 | 461 | 452 | 459 | 1,003,000 |
| 2010/12/06 | 452 | 455 | 449 | 454 | 606,000 |
| 2010/12/03 | 457 | 457 | 451 | 452 | 593,000 |
| 2010/12/02 | 452 | 454 | 445 | 452 | 1,046,500 |
| 2010/12/01 | 443 | 449 | 442 | 445 | 850,000 |
| 2010/11/30 | 443 | 447 | 439 | 443 | 1,827,000 |
| 2010/11/29 | 435 | 439 | 432 | 437 | 994,500 |
| 2010/11/26 | 439 | 440 | 433 | 433 | 794,500 |
| 2010/11/25 | 438 | 440 | 432 | 438 | 1,211,500 |
| 2010/11/24 | 440 | 443 | 435 | 436 | 1,220,000 |
| 2010/11/22 | 451 | 451 | 442 | 445 | 719,500 |
| 2010/11/19 | 451 | 452 | 444 | 448 | 895,500 |
| 2010/11/18 | 436 | 449 | 435 | 448 | 1,150,000 |
| 2010/11/17 | 431 | 438 | 429 | 436 | 716,000 |
| 2010/11/16 | 436 | 439 | 428 | 431 | 1,171,000 |
| 2010/11/15 | 433 | 437 | 432 | 435 | 1,011,000 |
| 2010/11/12 | 434 | 439 | 430 | 431 | 1,347,000 |
| 2010/11/11 | 420 | 444 | 420 | 434 | 1,655,000 |
| 2010/11/10 | 392 | 420 | 390 | 415 | 1,522,500 |
| 2010/11/09 | 390 | 391 | 384 | 389 | 801,000 |
| 2010/11/08 | 382 | 391 | 382 | 389 | 509,500 |
| 2010/11/05 | 380 | 384 | 376 | 381 | 827,000 |
| 2010/11/04 | 376 | 381 | 369 | 373 | 551,500 |
| 2010/11/02 | 374 | 375 | 367 | 373 | 592,000 |
| 2010/11/01 | 375 | 377 | 370 | 373 | 515,000 |
| 2010/10/29 | 379 | 379 | 371 | 372 | 496,000 |
| 2010/10/28 | 385 | 385 | 379 | 379 | 519,500 |
| 2010/10/27 | 387 | 389 | 380 | 387 | 599,000 |
| 2010/10/26 | 386 | 389 | 384 | 385 | 335,500 |
| 2010/10/25 | 383 | 389 | 381 | 384 | 525,500 |
| 2010/10/22 | 384 | 388 | 383 | 385 | 275,500 |
| 2010/10/21 | 390 | 391 | 381 | 386 | 682,000 |
| 2010/10/20 | 383 | 391 | 383 | 385 | 630,000 |
| 2010/10/19 | 386 | 393 | 384 | 390 | 466,000 |
| 2010/10/18 | 392 | 394 | 386 | 388 | 330,500 |
| 2010/10/15 | 395 | 398 | 391 | 393 | 402,000 |
| 2010/10/14 | 401 | 401 | 394 | 400 | 350,500 |
| 2010/10/13 | 404 | 404 | 394 | 396 | 605,000 |
| 2010/10/12 | 410 | 410 | 398 | 398 | 460,500 |
| 2010/10/08 | 414 | 416 | 408 | 409 | 1,089,500 |
| 2010/10/07 | 418 | 420 | 412 | 412 | 544,000 |
| 2010/10/06 | 412 | 423 | 409 | 422 | 589,000 |
| 2010/10/05 | 394 | 414 | 394 | 412 | 783,000 |
| 2010/10/04 | 407 | 407 | 396 | 397 | 598,500 |
| 2010/10/01 | 408 | 413 | 402 | 410 | 835,500 |
| 2010/09/30 | 411 | 415 | 400 | 401 | 544,500 |
| 2010/09/29 | 408 | 415 | 407 | 413 | 740,500 |
| 2010/09/28 | 411 | 413 | 405 | 407 | 430,000 |
| 2010/09/27 | 420 | 420 | 415 | 416 | 539,000 |
| 2010/09/24 | 408 | 420 | 408 | 415 | 912,000 |
| 2010/09/22 | 407 | 415 | 407 | 411 | 444,000 |
| 2010/09/21 | 413 | 413 | 409 | 409 | 542,000 |
| 2010/09/17 | 409 | 413 | 407 | 412 | 834,500 |
| 2010/09/16 | 408 | 413 | 406 | 409 | 670,000 |
| 2010/09/15 | 398 | 414 | 398 | 406 | 1,070,000 |
| 2010/09/14 | 401 | 402 | 397 | 401 | 470,000 |
| 2010/09/13 | 400 | 407 | 400 | 402 | 723,000 |
| 2010/09/10 | 391 | 402 | 390 | 398 | 2,220,000 |
| 2010/09/09 | 402 | 402 | 394 | 394 | 418,000 |
| 2010/09/08 | 400 | 402 | 393 | 396 | 417,000 |
| 2010/09/07 | 406 | 407 | 401 | 404 | 393,000 |
| 2010/09/06 | 402 | 406 | 398 | 405 | 538,500 |
| 2010/09/03 | 399 | 401 | 392 | 397 | 879,500 |
| 2010/09/02 | 405 | 407 | 394 | 401 | 854,000 |
| 2010/09/01 | 403 | 404 | 396 | 402 | 578,500 |
| 2010/08/31 | 416 | 419 | 403 | 403 | 538,000 |
| 2010/08/30 | 420 | 430 | 419 | 424 | 599,000 |
| 2010/08/27 | 410 | 416 | 407 | 413 | 545,000 |
| 2010/08/26 | 410 | 412 | 403 | 409 | 661,500 |
| 2010/08/25 | 412 | 414 | 402 | 406 | 800,000 |
| 2010/08/24 | 422 | 423 | 412 | 414 | 617,500 |
| 2010/08/23 | 428 | 431 | 425 | 425 | 579,000 |
| 2010/08/20 | 438 | 438 | 428 | 431 | 442,500 |
| 2010/08/19 | 446 | 448 | 441 | 444 | 551,000 |
| 2010/08/18 | 440 | 448 | 436 | 445 | 280,000 |
| 2010/08/17 | 430 | 443 | 430 | 439 | 453,000 |
| 2010/08/16 | 431 | 438 | 431 | 436 | 348,000 |
| 2010/08/13 | 432 | 449 | 428 | 437 | 1,076,500 |
| 2010/08/12 | 425 | 435 | 424 | 434 | 693,500 |
| 2010/08/11 | 443 | 447 | 429 | 431 | 599,000 |
| 2010/08/10 | 459 | 459 | 445 | 449 | 639,500 |
| 2010/08/09 | 451 | 455 | 448 | 454 | 518,500 |
| 2010/08/06 | 446 | 451 | 445 | 449 | 369,000 |
| 2010/08/05 | 452 | 456 | 448 | 452 | 787,500 |
| 2010/08/04 | 440 | 447 | 439 | 444 | 668,500 |
| 2010/08/03 | 438 | 440 | 433 | 439 | 827,000 |
| 2010/08/02 | 426 | 434 | 425 | 431 | 581,500 |
| 2010/07/30 | 434 | 435 | 424 | 426 | 417,500 |
| 2010/07/29 | 437 | 439 | 433 | 433 | 319,000 |
| 2010/07/28 | 440 | 446 | 437 | 442 | 558,000 |
| 2010/07/27 | 435 | 439 | 432 | 436 | 226,000 |
| 2010/07/26 | 433 | 437 | 431 | 433 | 298,000 |
| 2010/07/23 | 439 | 440 | 429 | 430 | 407,000 |
| 2010/07/22 | 429 | 433 | 425 | 431 | 436,000 |
| 2010/07/21 | 435 | 435 | 425 | 429 | 483,500 |
| 2010/07/20 | 427 | 435 | 427 | 429 | 543,000 |
| 2010/07/16 | 441 | 444 | 432 | 434 | 564,000 |
| 2010/07/15 | 436 | 445 | 436 | 442 | 478,000 |
| 2010/07/14 | 441 | 445 | 438 | 442 | 412,000 |
| 2010/07/13 | 441 | 443 | 433 | 434 | 297,500 |
| 2010/07/12 | 439 | 446 | 439 | 440 | 596,500 |
| 2010/07/09 | 455 | 455 | 443 | 443 | 1,061,000 |
| 2010/07/08 | 448 | 448 | 442 | 447 | 543,500 |
| 2010/07/07 | 436 | 439 | 432 | 436 | 480,500 |
| 2010/07/06 | 430 | 437 | 423 | 434 | 634,000 |
| 2010/07/05 | 431 | 437 | 430 | 434 | 444,500 |
| 2010/07/02 | 441 | 441 | 429 | 433 | 753,500 |
| 2010/07/01 | 438 | 443 | 430 | 436 | 942,000 |
| 2010/06/30 | 453 | 462 | 445 | 446 | 810,000 |
| 2010/06/29 | 468 | 469 | 458 | 460 | 324,000 |
| 2010/06/28 | 472 | 474 | 463 | 466 | 376,500 |
| 2010/06/25 | 465 | 477 | 463 | 470 | 591,000 |
| 2010/06/24 | 472 | 478 | 472 | 473 | 248,000 |
| 2010/06/23 | 473 | 480 | 468 | 476 | 532,500 |
| 2010/06/22 | 479 | 484 | 475 | 476 | 876,000 |
| 2010/06/21 | 479 | 488 | 476 | 488 | 776,000 |
| 2010/06/18 | 472 | 478 | 468 | 477 | 852,000 |
| 2010/06/17 | 460 | 471 | 459 | 468 | 388,500 |
| 2010/06/16 | 463 | 472 | 460 | 466 | 985,500 |
| 2010/06/15 | 465 | 465 | 456 | 461 | 1,415,500 |
| 2010/06/14 | 455 | 464 | 454 | 462 | 1,275,000 |
| 2010/06/11 | 463 | 463 | 452 | 454 | 3,714,500 |
| 2010/06/10 | 446 | 454 | 444 | 452 | 598,000 |
| 2010/06/09 | 444 | 449 | 439 | 447 | 1,005,000 |
| 2010/06/08 | 441 | 450 | 441 | 447 | 682,000 |
| 2010/06/07 | 450 | 451 | 443 | 448 | 924,500 |
| 2010/06/04 | 459 | 460 | 451 | 459 | 893,500 |
| 2010/06/03 | 448 | 458 | 448 | 456 | 512,000 |
| 2010/06/02 | 446 | 458 | 445 | 447 | 673,500 |
| 2010/06/01 | 446 | 455 | 441 | 451 | 847,500 |
| 2010/05/31 | 431 | 446 | 431 | 441 | 1,034,500 |
| 2010/05/28 | 441 | 442 | 430 | 434 | 1,090,000 |
| 2010/05/27 | 427 | 437 | 427 | 433 | 883,000 |
| 2010/05/26 | 432 | 436 | 427 | 432 | 1,079,500 |
| 2010/05/25 | 431 | 436 | 423 | 428 | 1,000,500 |
| 2010/05/24 | 433 | 459 | 433 | 442 | 1,421,000 |
| 2010/05/21 | 436 | 438 | 425 | 431 | 1,650,000 |
| 2010/05/20 | 452 | 452 | 441 | 447 | 552,500 |
| 2010/05/19 | 449 | 454 | 438 | 451 | 1,208,500 |
| 2010/05/18 | 445 | 468 | 440 | 460 | 1,884,000 |
| 2010/05/17 | 454 | 454 | 435 | 437 | 1,687,500 |
| 2010/05/14 | 457 | 470 | 454 | 465 | 1,349,500 |
| 2010/05/13 | 469 | 475 | 467 | 468 | 409,500 |
| 2010/05/12 | 468 | 468 | 455 | 461 | 626,000 |
| 2010/05/11 | 466 | 468 | 459 | 464 | 679,000 |
| 2010/05/10 | 451 | 467 | 448 | 464 | 765,500 |
| 2010/05/07 | 441 | 455 | 438 | 454 | 1,112,500 |
| 2010/05/06 | 461 | 466 | 451 | 465 | 1,101,500 |
| 2010/04/30 | 475 | 482 | 474 | 476 | 490,500 |
| 2010/04/28 | 473 | 477 | 467 | 471 | 1,140,000 |
| 2010/04/27 | 489 | 493 | 486 | 489 | 484,500 |
| 2010/04/26 | 483 | 496 | 483 | 493 | 782,000 |
| 2010/04/23 | 484 | 486 | 475 | 482 | 550,000 |
| 2010/04/22 | 482 | 485 | 474 | 483 | 659,500 |
| 2010/04/21 | 484 | 489 | 482 | 488 | 848,000 |
| 2010/04/20 | 475 | 485 | 474 | 482 | 735,500 |
| 2010/04/19 | 478 | 479 | 471 | 474 | 475,500 |
| 2010/04/16 | 487 | 487 | 478 | 482 | 620,500 |
| 2010/04/15 | 493 | 493 | 483 | 486 | 522,500 |
| 2010/04/14 | 494 | 496 | 488 | 492 | 550,000 |
| 2010/04/13 | 498 | 498 | 485 | 493 | 1,069,000 |
| 2010/04/12 | 492 | 499 | 481 | 497 | 1,286,500 |
| 2010/04/09 | 477 | 487 | 473 | 487 | 2,285,000 |
| 2010/04/08 | 476 | 483 | 468 | 480 | 1,328,000 |
| 2010/04/07 | 482 | 486 | 481 | 484 | 554,000 |
| 2010/04/06 | 479 | 479 | 472 | 479 | 601,500 |
| 2010/04/05 | 478 | 481 | 472 | 476 | 564,500 |
| 2010/04/02 | 478 | 478 | 471 | 472 | 415,000 |
| 2010/04/01 | 468 | 475 | 462 | 474 | 1,226,500 |
| 2010/03/31 | 470 | 470 | 462 | 467 | 691,500 |
| 2010/03/30 | 456 | 468 | 456 | 466 | 673,000 |
| 2010/03/29 | 460 | 461 | 450 | 456 | 461,500 |
| 2010/03/26 | 462 | 465 | 457 | 461 | 862,500 |
| 2010/03/25 | 467 | 471 | 446 | 457 | 1,211,000 |
| 2010/03/24 | 475 | 481 | 465 | 469 | 459,000 |
| 2010/03/23 | 470 | 476 | 468 | 470 | 545,000 |
| 2010/03/19 | 473 | 480 | 469 | 475 | 363,500 |
| 2010/03/18 | 469 | 473 | 464 | 468 | 417,500 |
| 2010/03/17 | 460 | 468 | 460 | 466 | 380,500 |
| 2010/03/16 | 465 | 467 | 459 | 459 | 285,000 |
| 2010/03/15 | 470 | 473 | 461 | 464 | 320,000 |
| 2010/03/12 | 464 | 467 | 460 | 465 | 3,757,000 |
| 2010/03/11 | 449 | 457 | 448 | 456 | 632,000 |
| 2010/03/10 | 457 | 458 | 452 | 453 | 238,000 |
| 2010/03/09 | 453 | 457 | 453 | 454 | 274,500 |
| 2010/03/08 | 447 | 451 | 442 | 451 | 442,000 |
| 2010/03/05 | 430 | 444 | 430 | 439 | 877,500 |
| 2010/03/04 | 437 | 437 | 427 | 428 | 531,000 |
| 2010/03/03 | 432 | 437 | 432 | 435 | 711,000 |
| 2010/03/02 | 447 | 447 | 433 | 438 | 631,000 |
| 2010/03/01 | 435 | 446 | 435 | 443 | 494,000 |
| 2010/02/26 | 433 | 440 | 432 | 434 | 529,500 |
| 2010/02/25 | 439 | 440 | 433 | 434 | 424,500 |
| 2010/02/24 | 433 | 437 | 426 | 434 | 744,500 |
| 2010/02/23 | 438 | 443 | 432 | 441 | 719,500 |
| 2010/02/22 | 444 | 455 | 439 | 445 | 506,000 |
| 2010/02/19 | 443 | 446 | 436 | 436 | 509,000 |
| 2010/02/18 | 442 | 447 | 438 | 447 | 392,000 |
| 2010/02/17 | 441 | 449 | 441 | 446 | 454,000 |
| 2010/02/16 | 439 | 446 | 438 | 440 | 549,000 |
| 2010/02/15 | 445 | 447 | 434 | 438 | 456,000 |
| 2010/02/12 | 442 | 450 | 434 | 442 | 983,000 |
| 2010/02/10 | 447 | 447 | 438 | 440 | 688,000 |
| 2010/02/09 | 444 | 449 | 439 | 446 | 382,500 |
| 2010/02/08 | 459 | 472 | 452 | 452 | 527,500 |
| 2010/02/05 | 466 | 466 | 454 | 457 | 942,500 |
| 2010/02/04 | 470 | 478 | 468 | 471 | 825,000 |
| 2010/02/03 | 460 | 471 | 459 | 471 | 704,000 |
| 2010/02/02 | 453 | 461 | 446 | 457 | 675,500 |
| 2010/02/01 | 457 | 457 | 444 | 452 | 866,000 |
| 2010/01/29 | 452 | 459 | 449 | 452 | 946,500 |
| 2010/01/28 | 447 | 469 | 438 | 467 | 1,080,000 |
| 2010/01/27 | 445 | 456 | 441 | 448 | 1,120,500 |
| 2010/01/26 | 458 | 460 | 441 | 445 | 702,500 |
| 2010/01/25 | 450 | 458 | 445 | 453 | 601,500 |
| 2010/01/22 | 462 | 462 | 450 | 454 | 783,500 |
| 2010/01/21 | 473 | 477 | 465 | 470 | 1,209,500 |
| 2010/01/20 | 473 | 475 | 464 | 465 | 364,500 |
| 2010/01/19 | 470 | 477 | 467 | 473 | 272,000 |
| 2010/01/18 | 471 | 471 | 459 | 468 | 818,500 |
| 2010/01/15 | 475 | 481 | 473 | 479 | 886,500 |
| 2010/01/14 | 482 | 482 | 469 | 478 | 591,500 |
| 2010/01/13 | 475 | 484 | 474 | 476 | 405,500 |
| 2010/01/12 | 482 | 485 | 477 | 481 | 367,500 |
| 2010/01/08 | 487 | 488 | 475 | 482 | 1,656,000 |
| 2010/01/07 | 481 | 483 | 478 | 479 | 435,500 |
| 2010/01/06 | 470 | 482 | 470 | 479 | 348,500 |
| 2010/01/05 | 479 | 481 | 471 | 474 | 442,500 |
| 2010/01/04 | 467 | 475 | 467 | 471 | 201,000 |