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 |
|---|---|---|---|---|---|
| 2025/06/13 | 996 | 1,001 | 990 | 993 | 249,000 |
| 2025/06/12 | 1,011 | 1,018 | 1,001 | 1,001 | 164,700 |
| 2025/06/11 | 1,001 | 1,024 | 999 | 1,017 | 206,400 |
| 2025/06/10 | 1,013 | 1,015 | 997 | 1,002 | 242,200 |
| 2025/06/09 | 1,005 | 1,026 | 1,000 | 1,017 | 261,500 |
| 2025/06/06 | 997 | 999 | 992 | 998 | 128,700 |
| 2025/06/05 | 996 | 997 | 989 | 997 | 181,300 |
| 2025/06/04 | 990 | 1,012 | 990 | 1,001 | 205,200 |
| 2025/06/03 | 988 | 999 | 988 | 990 | 180,500 |
| 2025/06/02 | 1,001 | 1,002 | 987 | 990 | 287,300 |
| 2025/05/30 | 1,015 | 1,015 | 1,002 | 1,009 | 240,700 |
| 2025/05/29 | 1,007 | 1,020 | 1,002 | 1,018 | 192,900 |
| 2025/05/28 | 1,008 | 1,014 | 992 | 1,006 | 312,600 |
| 2025/05/27 | 1,013 | 1,014 | 994 | 998 | 196,900 |
| 2025/05/26 | 1,000 | 1,015 | 999 | 1,013 | 197,500 |
| 2025/05/23 | 1,015 | 1,039 | 1,009 | 1,017 | 178,900 |
| 2025/05/22 | 1,014 | 1,029 | 1,009 | 1,015 | 260,700 |
| 2025/05/21 | 1,033 | 1,035 | 1,019 | 1,029 | 213,200 |
| 2025/05/20 | 1,060 | 1,069 | 1,028 | 1,033 | 240,500 |
| 2025/05/19 | 1,070 | 1,080 | 1,042 | 1,065 | 387,400 |
| 2025/05/16 | 1,060 | 1,113 | 1,027 | 1,100 | 399,300 |
| 2025/05/15 | 1,080 | 1,113 | 1,018 | 1,030 | 458,200 |
| 2025/05/14 | 1,090 | 1,102 | 1,077 | 1,099 | 154,100 |
| 2025/05/13 | 1,114 | 1,118 | 1,091 | 1,097 | 187,300 |
| 2025/05/12 | 1,098 | 1,101 | 1,084 | 1,101 | 148,300 |
| 2025/05/09 | 1,091 | 1,103 | 1,085 | 1,095 | 182,600 |
| 2025/05/08 | 1,085 | 1,090 | 1,072 | 1,085 | 145,400 |
| 2025/05/07 | 1,100 | 1,102 | 1,085 | 1,089 | 282,800 |
| 2025/05/02 | 1,081 | 1,106 | 1,081 | 1,100 | 161,400 |
| 2025/05/01 | 1,089 | 1,100 | 1,083 | 1,093 | 205,800 |
| 2025/04/30 | 1,112 | 1,119 | 1,094 | 1,094 | 282,200 |
| 2025/04/28 | 1,122 | 1,133 | 1,114 | 1,132 | 251,800 |
| 2025/04/25 | 1,128 | 1,128 | 1,111 | 1,121 | 170,000 |
| 2025/04/24 | 1,151 | 1,151 | 1,111 | 1,118 | 286,300 |
| 2025/04/23 | 1,168 | 1,171 | 1,147 | 1,151 | 316,900 |
| 2025/04/22 | 1,140 | 1,168 | 1,133 | 1,141 | 262,600 |
| 2025/04/21 | 1,148 | 1,156 | 1,125 | 1,141 | 252,300 |
| 2025/04/18 | 1,145 | 1,172 | 1,143 | 1,148 | 225,300 |
| 2025/04/17 | 1,108 | 1,168 | 1,105 | 1,154 | 378,400 |
| 2025/04/16 | 1,100 | 1,104 | 1,088 | 1,096 | 140,500 |
| 2025/04/15 | 1,116 | 1,118 | 1,098 | 1,102 | 217,500 |
| 2025/04/14 | 1,126 | 1,129 | 1,097 | 1,100 | 202,300 |
| 2025/04/11 | 1,082 | 1,116 | 1,072 | 1,110 | 239,600 |
| 2025/04/10 | 1,160 | 1,173 | 1,116 | 1,140 | 381,300 |
| 2025/04/09 | 1,083 | 1,121 | 1,073 | 1,107 | 314,000 |
| 2025/04/08 | 1,084 | 1,119 | 1,056 | 1,084 | 422,700 |
| 2025/04/07 | 1,019 | 1,063 | 990 | 1,055 | 524,300 |
| 2025/04/04 | 1,088 | 1,091 | 1,050 | 1,079 | 425,000 |
| 2025/04/03 | 1,100 | 1,123 | 1,097 | 1,118 | 353,000 |
| 2025/04/02 | 1,187 | 1,187 | 1,133 | 1,146 | 443,400 |
| 2025/04/01 | 1,223 | 1,227 | 1,190 | 1,190 | 279,400 |
| 2025/03/31 | 1,213 | 1,242 | 1,202 | 1,222 | 445,900 |
| 2025/03/28 | 1,250 | 1,254 | 1,226 | 1,237 | 272,900 |
| 2025/03/27 | 1,280 | 1,280 | 1,245 | 1,256 | 325,000 |
| 2025/03/26 | 1,266 | 1,302 | 1,255 | 1,284 | 409,200 |
| 2025/03/25 | 1,250 | 1,272 | 1,248 | 1,251 | 277,000 |
| 2025/03/24 | 1,269 | 1,294 | 1,237 | 1,257 | 467,000 |
| 2025/03/21 | 1,375 | 1,375 | 1,269 | 1,269 | 989,200 |
| 2025/03/19 | 1,405 | 1,414 | 1,384 | 1,390 | 206,600 |
| 2025/03/18 | 1,452 | 1,453 | 1,415 | 1,415 | 197,200 |
| 2025/03/17 | 1,420 | 1,446 | 1,420 | 1,436 | 150,800 |
| 2025/03/14 | 1,445 | 1,456 | 1,400 | 1,416 | 320,300 |
| 2025/03/13 | 1,435 | 1,456 | 1,415 | 1,445 | 352,600 |
| 2025/03/12 | 1,403 | 1,455 | 1,373 | 1,445 | 565,500 |
| 2025/03/11 | 1,371 | 1,396 | 1,360 | 1,383 | 350,300 |
| 2025/03/10 | 1,383 | 1,397 | 1,359 | 1,394 | 198,400 |
| 2025/03/07 | 1,354 | 1,377 | 1,318 | 1,377 | 295,100 |
| 2025/03/06 | 1,328 | 1,402 | 1,325 | 1,379 | 393,900 |
| 2025/03/05 | 1,318 | 1,318 | 1,282 | 1,305 | 362,900 |
| 2025/03/04 | 1,305 | 1,326 | 1,300 | 1,300 | 247,400 |
| 2025/03/03 | 1,349 | 1,365 | 1,297 | 1,300 | 334,600 |
| 2025/02/28 | 1,303 | 1,336 | 1,284 | 1,289 | 469,000 |
| 2025/02/27 | 1,327 | 1,337 | 1,309 | 1,316 | 182,200 |
| 2025/02/26 | 1,340 | 1,349 | 1,326 | 1,339 | 203,000 |
| 2025/02/25 | 1,348 | 1,355 | 1,331 | 1,342 | 206,800 |
| 2025/02/21 | 1,369 | 1,373 | 1,337 | 1,357 | 301,300 |
| 2025/02/20 | 1,450 | 1,454 | 1,393 | 1,399 | 331,100 |
| 2025/02/19 | 1,475 | 1,492 | 1,467 | 1,476 | 162,200 |
| 2025/02/18 | 1,499 | 1,555 | 1,478 | 1,485 | 228,700 |
| 2025/02/17 | 1,430 | 1,505 | 1,430 | 1,499 | 288,900 |
| 2025/02/14 | 1,455 | 1,456 | 1,395 | 1,415 | 360,100 |
| 2025/02/13 | 1,468 | 1,469 | 1,444 | 1,465 | 219,700 |
| 2025/02/12 | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 |
| 2025/02/10 | 1,450 | 1,468 | 1,435 | 1,450 | 240,700 |
| 2025/02/07 | 1,437 | 1,457 | 1,431 | 1,442 | 224,100 |
| 2025/02/06 | 1,439 | 1,472 | 1,437 | 1,446 | 151,400 |
| 2025/02/05 | 1,455 | 1,458 | 1,418 | 1,433 | 259,600 |
| 2025/02/04 | 1,450 | 1,457 | 1,427 | 1,440 | 336,100 |
| 2025/02/03 | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 |
| 2025/01/31 | 1,500 | 1,504 | 1,449 | 1,468 | 240,100 |
| 2025/01/30 | 1,508 | 1,512 | 1,490 | 1,499 | 105,300 |
| 2025/01/29 | 1,490 | 1,502 | 1,489 | 1,496 | 97,600 |
| 2025/01/28 | 1,480 | 1,497 | 1,477 | 1,490 | 151,600 |
| 2025/01/27 | 1,521 | 1,524 | 1,466 | 1,470 | 230,900 |
| 2025/01/24 | 1,537 | 1,542 | 1,517 | 1,517 | 158,900 |
| 2025/01/23 | 1,535 | 1,543 | 1,523 | 1,531 | 204,300 |
| 2025/01/22 | 1,553 | 1,553 | 1,522 | 1,533 | 192,600 |
| 2025/01/21 | 1,545 | 1,550 | 1,500 | 1,533 | 232,800 |
| 2025/01/20 | 1,546 | 1,553 | 1,535 | 1,537 | 235,500 |
| 2025/01/17 | 1,535 | 1,557 | 1,532 | 1,556 | 199,800 |
| 2025/01/16 | 1,521 | 1,555 | 1,521 | 1,550 | 211,100 |
| 2025/01/15 | 1,535 | 1,539 | 1,516 | 1,522 | 201,000 |
| 2025/01/14 | 1,525 | 1,545 | 1,517 | 1,541 | 370,000 |
| 2025/01/10 | 1,520 | 1,535 | 1,508 | 1,520 | 291,800 |
| 2025/01/09 | 1,502 | 1,536 | 1,494 | 1,513 | 364,800 |
| 2025/01/08 | 1,516 | 1,522 | 1,486 | 1,505 | 563,000 |
| 2025/01/07 | 1,529 | 1,536 | 1,516 | 1,525 | 257,100 |
| 2025/01/06 | 1,540 | 1,546 | 1,512 | 1,522 | 250,200 |
| 2024/12/30 | 1,554 | 1,570 | 1,527 | 1,529 | 224,500 |
| 2024/12/27 | 1,598 | 1,598 | 1,551 | 1,557 | 258,300 |
| 2024/12/26 | 1,591 | 1,609 | 1,583 | 1,603 | 337,300 |
| 2024/12/25 | 1,565 | 1,591 | 1,556 | 1,591 | 217,400 |
| 2024/12/24 | 1,540 | 1,588 | 1,540 | 1,588 | 210,400 |
| 2024/12/23 | 1,529 | 1,576 | 1,527 | 1,560 | 280,600 |
| 2024/12/20 | 1,519 | 1,535 | 1,496 | 1,505 | 362,600 |
| 2024/12/19 | 1,510 | 1,538 | 1,501 | 1,521 | 350,300 |
| 2024/12/18 | 1,526 | 1,556 | 1,524 | 1,546 | 234,900 |
| 2024/12/17 | 1,503 | 1,536 | 1,496 | 1,511 | 279,500 |
| 2024/12/16 | 1,494 | 1,510 | 1,485 | 1,488 | 298,900 |
| 2024/12/13 | 1,530 | 1,565 | 1,483 | 1,495 | 704,000 |
| 2024/12/12 | 1,585 | 1,590 | 1,532 | 1,544 | 368,100 |
| 2024/12/11 | 1,551 | 1,573 | 1,544 | 1,571 | 305,900 |
| 2024/12/10 | 1,580 | 1,585 | 1,530 | 1,545 | 329,000 |
| 2024/12/09 | 1,555 | 1,583 | 1,555 | 1,573 | 262,100 |
| 2024/12/06 | 1,545 | 1,559 | 1,534 | 1,548 | 204,800 |
| 2024/12/05 | 1,550 | 1,574 | 1,534 | 1,545 | 235,200 |
| 2024/12/04 | 1,564 | 1,568 | 1,532 | 1,546 | 343,000 |
| 2024/12/03 | 1,517 | 1,594 | 1,517 | 1,575 | 399,300 |
| 2024/12/02 | 1,521 | 1,547 | 1,510 | 1,518 | 400,000 |
| 2024/11/29 | 1,504 | 1,534 | 1,495 | 1,524 | 258,600 |
| 2024/11/28 | 1,518 | 1,542 | 1,509 | 1,518 | 319,700 |
| 2024/11/27 | 1,506 | 1,535 | 1,490 | 1,512 | 398,000 |
| 2024/11/26 | 1,570 | 1,579 | 1,477 | 1,506 | 567,700 |
| 2024/11/25 | 1,578 | 1,595 | 1,565 | 1,578 | 827,300 |
| 2024/11/22 | 1,550 | 1,586 | 1,550 | 1,565 | 256,500 |
| 2024/11/21 | 1,545 | 1,576 | 1,545 | 1,563 | 266,400 |
| 2024/11/20 | 1,560 | 1,566 | 1,529 | 1,565 | 348,100 |
| 2024/11/19 | 1,615 | 1,631 | 1,546 | 1,582 | 448,300 |
| 2024/11/18 | 1,515 | 1,626 | 1,515 | 1,614 | 486,700 |
| 2024/11/15 | 1,531 | 1,571 | 1,502 | 1,515 | 384,700 |
| 2024/11/14 | 1,535 | 1,553 | 1,506 | 1,524 | 281,100 |
| 2024/11/13 | 1,548 | 1,551 | 1,503 | 1,532 | 264,100 |
| 2024/11/12 | 1,535 | 1,550 | 1,522 | 1,543 | 242,700 |
| 2024/11/11 | 1,526 | 1,545 | 1,519 | 1,545 | 189,400 |
| 2024/11/08 | 1,600 | 1,600 | 1,514 | 1,526 | 337,800 |
| 2024/11/07 | 1,549 | 1,593 | 1,549 | 1,589 | 345,300 |
| 2024/11/06 | 1,555 | 1,580 | 1,538 | 1,542 | 245,000 |
| 2024/11/05 | 1,520 | 1,536 | 1,508 | 1,532 | 210,600 |
| 2024/11/01 | 1,512 | 1,536 | 1,486 | 1,506 | 298,600 |
| 2024/10/31 | 1,598 | 1,598 | 1,480 | 1,532 | 621,600 |
| 2024/10/30 | 1,555 | 1,673 | 1,554 | 1,638 | 1,440,100 |
| 2024/10/29 | 1,530 | 1,600 | 1,519 | 1,535 | 274,400 |
| 2024/10/28 | 1,512 | 1,529 | 1,497 | 1,518 | 196,300 |
| 2024/10/25 | 1,515 | 1,528 | 1,485 | 1,500 | 216,800 |
| 2024/10/24 | 1,545 | 1,558 | 1,518 | 1,519 | 255,800 |
| 2024/10/23 | 1,545 | 1,569 | 1,528 | 1,546 | 176,800 |
| 2024/10/22 | 1,540 | 1,563 | 1,524 | 1,552 | 234,800 |
| 2024/10/21 | 1,528 | 1,585 | 1,524 | 1,548 | 200,400 |
| 2024/10/18 | 1,513 | 1,543 | 1,508 | 1,508 | 172,900 |
| 2024/10/17 | 1,560 | 1,560 | 1,502 | 1,502 | 258,600 |
| 2024/10/16 | 1,610 | 1,620 | 1,552 | 1,552 | 337,900 |
| 2024/10/15 | 1,610 | 1,622 | 1,580 | 1,589 | 274,900 |
| 2024/10/11 | 1,590 | 1,608 | 1,568 | 1,585 | 250,300 |
| 2024/10/10 | 1,602 | 1,617 | 1,587 | 1,600 | 237,000 |
| 2024/10/09 | 1,575 | 1,596 | 1,556 | 1,585 | 232,800 |
| 2024/10/08 | 1,548 | 1,572 | 1,527 | 1,567 | 208,100 |
| 2024/10/07 | 1,542 | 1,566 | 1,514 | 1,551 | 213,600 |
| 2024/10/04 | 1,522 | 1,560 | 1,522 | 1,541 | 234,400 |
| 2024/10/03 | 1,560 | 1,560 | 1,506 | 1,509 | 213,900 |
| 2024/10/02 | 1,560 | 1,580 | 1,530 | 1,530 | 230,700 |
| 2024/10/01 | 1,528 | 1,575 | 1,514 | 1,567 | 232,000 |
| 2024/09/30 | 1,589 | 1,609 | 1,532 | 1,568 | 523,700 |
| 2024/09/27 | 1,658 | 1,678 | 1,553 | 1,570 | 430,900 |
| 2024/09/26 | 1,700 | 1,724 | 1,645 | 1,687 | 506,700 |
| 2024/09/25 | 1,584 | 1,698 | 1,578 | 1,698 | 377,000 |
| 2024/09/24 | 1,535 | 1,611 | 1,518 | 1,610 | 331,900 |
| 2024/09/20 | 1,524 | 1,532 | 1,480 | 1,505 | 325,200 |
| 2024/09/19 | 1,485 | 1,533 | 1,474 | 1,519 | 243,600 |
| 2024/09/18 | 1,463 | 1,475 | 1,435 | 1,466 | 197,000 |
| 2024/09/17 | 1,474 | 1,506 | 1,429 | 1,450 | 301,600 |
| 2024/09/13 | 1,426 | 1,474 | 1,426 | 1,466 | 281,300 |
| 2024/09/12 | 1,425 | 1,469 | 1,375 | 1,401 | 384,000 |
| 2024/09/11 | 1,431 | 1,517 | 1,391 | 1,405 | 442,200 |
| 2024/09/10 | 1,382 | 1,463 | 1,376 | 1,435 | 348,700 |
| 2024/09/09 | 1,445 | 1,453 | 1,379 | 1,396 | 286,900 |
| 2024/09/06 | 1,460 | 1,520 | 1,458 | 1,469 | 374,200 |
| 2024/09/05 | 1,416 | 1,462 | 1,415 | 1,452 | 307,800 |
| 2024/09/04 | 1,460 | 1,524 | 1,450 | 1,465 | 326,500 |
| 2024/09/03 | 1,518 | 1,522 | 1,479 | 1,479 | 241,200 |
| 2024/09/02 | 1,535 | 1,545 | 1,499 | 1,511 | 364,800 |
| 2024/08/30 | 1,561 | 1,584 | 1,536 | 1,536 | 590,800 |
| 2024/08/29 | 1,627 | 1,685 | 1,530 | 1,566 | 1,087,200 |
| 2024/08/28 | 2,030 | 2,034 | 1,611 | 1,626 | 2,369,900 |
| 2024/08/27 | 1,848 | 2,180 | 1,801 | 2,090 | 1,538,700 |
| 2024/08/26 | 1,680 | 1,880 | 1,665 | 1,880 | 767,800 |
| 2024/08/23 | 1,625 | 1,668 | 1,617 | 1,658 | 490,000 |
| 2024/08/22 | 1,599 | 1,611 | 1,560 | 1,603 | 341,600 |
| 2024/08/21 | 1,567 | 1,600 | 1,506 | 1,547 | 496,600 |
| 2024/08/20 | 1,465 | 1,575 | 1,445 | 1,570 | 490,000 |
| 2024/08/19 | 1,431 | 1,460 | 1,404 | 1,444 | 471,400 |