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 |
---|---|---|---|---|---|
1985/12/28 | 387 | 395 | 387 | 395 | 30,000 |
1985/12/27 | 375 | 380 | 365 | 380 | 51,000 |
1985/12/26 | 382 | 382 | 380 | 380 | 18,000 |
1985/12/25 | 384 | 385 | 381 | 381 | 25,000 |
1985/12/24 | 392 | 392 | 379 | 379 | 51,000 |
1985/12/23 | 385 | 392 | 385 | 392 | 55,000 |
1985/12/21 | 375 | 385 | 372 | 385 | 30,000 |
1985/12/20 | 377 | 380 | 370 | 380 | 60,000 |
1985/12/19 | 379 | 379 | 375 | 376 | 14,000 |
1985/12/18 | 380 | 380 | 378 | 380 | 32,000 |
1985/12/17 | 380 | 384 | 379 | 379 | 42,000 |
1985/12/16 | 385 | 385 | 375 | 375 | 6,000 |
1985/12/13 | 375 | 385 | 375 | 385 | 22,000 |
1985/12/12 | 385 | 385 | 375 | 375 | 16,000 |
1985/12/11 | 375 | 380 | 375 | 380 | 9,000 |
1985/12/10 | 373 | 379 | 373 | 376 | 14,000 |
1985/12/09 | 376 | 376 | 370 | 371 | 32,000 |
1985/12/07 | 376 | 385 | 375 | 385 | 35,000 |
1985/12/06 | 380 | 380 | 375 | 375 | 21,000 |
1985/12/05 | 375 | 385 | 375 | 380 | 32,000 |
1985/12/04 | 380 | 380 | 375 | 375 | 24,000 |
1985/12/03 | 376 | 380 | 375 | 375 | 36,000 |
1985/12/02 | 380 | 383 | 371 | 371 | 24,000 |
1985/11/30 | 370 | 370 | 370 | 370 | 17,000 |
1985/11/29 | 379 | 384 | 374 | 374 | 57,000 |
1985/11/28 | 373 | 373 | 367 | 367 | 20,000 |
1985/11/27 | 371 | 372 | 365 | 372 | 79,000 |
1985/11/26 | 378 | 381 | 373 | 375 | 40,000 |
1985/11/25 | 376 | 381 | 376 | 381 | 24,000 |
1985/11/22 | 381 | 381 | 375 | 381 | 86,000 |
1985/11/21 | 386 | 388 | 381 | 381 | 25,000 |
1985/11/20 | 385 | 391 | 385 | 388 | 36,000 |
1985/11/19 | 390 | 390 | 388 | 388 | 29,000 |
1985/11/18 | 402 | 402 | 390 | 390 | 20,000 |
1985/11/16 | 393 | 400 | 393 | 400 | 44,000 |
1985/11/15 | 396 | 397 | 385 | 385 | 111,000 |
1985/11/14 | 396 | 406 | 396 | 400 | 95,000 |
1985/11/13 | 400 | 404 | 396 | 396 | 88,000 |
1985/11/12 | 397 | 409 | 396 | 405 | 128,000 |
1985/11/11 | 391 | 396 | 390 | 396 | 15,000 |
1985/11/08 | 390 | 391 | 388 | 389 | 171,000 |
1985/11/07 | 390 | 393 | 385 | 390 | 90,000 |
1985/11/06 | 385 | 392 | 385 | 390 | 86,000 |
1985/11/05 | 389 | 392 | 384 | 392 | 21,000 |
1985/11/02 | 381 | 385 | 378 | 382 | 248,000 |
1985/11/01 | 396 | 396 | 382 | 388 | 161,000 |
1985/10/31 | 397 | 402 | 397 | 402 | 44,000 |
1985/10/30 | 401 | 405 | 400 | 402 | 58,000 |
1985/10/29 | 395 | 410 | 395 | 400 | 147,000 |
1985/10/28 | 398 | 400 | 398 | 400 | 21,000 |
1985/10/26 | 390 | 390 | 390 | 390 | 30,000 |
1985/10/25 | 410 | 414 | 395 | 400 | 132,000 |
1985/10/24 | 400 | 400 | 395 | 400 | 24,000 |
1985/10/23 | 405 | 415 | 402 | 413 | 154,000 |
1985/10/22 | 396 | 404 | 396 | 400 | 150,000 |
1985/10/21 | 385 | 397 | 385 | 397 | 57,000 |
1985/10/19 | 379 | 382 | 379 | 381 | 56,000 |
1985/10/18 | 380 | 380 | 379 | 379 | 29,000 |
1985/10/17 | 379 | 379 | 379 | 379 | 21,000 |
1985/10/16 | 378 | 380 | 378 | 379 | 56,000 |
1985/10/15 | 380 | 380 | 373 | 373 | 36,000 |
1985/10/14 | 385 | 385 | 380 | 380 | 18,000 |
1985/10/11 | 381 | 385 | 374 | 385 | 66,000 |
1985/10/09 | 393 | 393 | 380 | 380 | 76,000 |
1985/10/08 | 389 | 397 | 389 | 394 | 39,000 |
1985/10/07 | 390 | 395 | 380 | 395 | 26,000 |
1985/10/05 | 380 | 385 | 372 | 385 | 88,000 |
1985/10/04 | 384 | 386 | 381 | 382 | 25,000 |
1985/10/03 | 384 | 384 | 382 | 383 | 45,000 |
1985/10/02 | 384 | 390 | 384 | 384 | 24,000 |
1985/10/01 | 399 | 399 | 381 | 381 | 89,000 |
1985/09/30 | 390 | 400 | 385 | 400 | 38,000 |
1985/09/28 | 390 | 390 | 385 | 385 | 46,000 |
1985/09/27 | 390 | 400 | 390 | 400 | 85,000 |
1985/09/26 | 393 | 396 | 393 | 393 | 9,000 |
1985/09/25 | 394 | 395 | 391 | 391 | 29,000 |
1985/09/24 | 398 | 398 | 391 | 391 | 23,000 |
1985/09/21 | 414 | 414 | 407 | 413 | 29,000 |
1985/09/20 | 399 | 414 | 399 | 414 | 201,000 |
1985/09/19 | 392 | 400 | 387 | 400 | 57,000 |
1985/09/18 | 400 | 400 | 387 | 387 | 27,000 |
1985/09/17 | 395 | 396 | 395 | 395 | 19,000 |
1985/09/13 | 392 | 400 | 392 | 400 | 34,000 |
1985/09/12 | 387 | 387 | 387 | 387 | 12,000 |
1985/09/11 | 385 | 407 | 385 | 407 | 75,000 |
1985/09/10 | 380 | 380 | 380 | 380 | 6,000 |
1985/09/09 | 398 | 398 | 385 | 385 | 14,000 |
1985/09/07 | 400 | 400 | 400 | 400 | 14,000 |
1985/09/06 | 385 | 386 | 385 | 385 | 13,000 |
1985/09/05 | 380 | 380 | 375 | 380 | 30,000 |
1985/09/04 | 380 | 380 | 370 | 371 | 22,000 |
1985/09/03 | 379 | 380 | 372 | 380 | 19,000 |
1985/09/02 | 381 | 388 | 381 | 388 | 14,000 |
1985/08/31 | 385 | 390 | 385 | 385 | 20,000 |
1985/08/30 | 391 | 391 | 384 | 385 | 31,000 |
1985/08/29 | 396 | 396 | 395 | 395 | 63,000 |
1985/08/28 | 397 | 397 | 396 | 396 | 23,000 |
1985/08/27 | 398 | 398 | 396 | 396 | 37,000 |
1985/08/26 | 396 | 403 | 396 | 403 | 18,000 |
1985/08/24 | 396 | 405 | 396 | 405 | 7,000 |
1985/08/23 | 400 | 400 | 395 | 396 | 21,000 |
1985/08/22 | 394 | 404 | 394 | 404 | 26,000 |
1985/08/21 | 405 | 405 | 394 | 394 | 73,000 |
1985/08/20 | 410 | 415 | 406 | 410 | 42,000 |
1985/08/19 | 408 | 410 | 406 | 410 | 13,000 |
1985/08/17 | 406 | 408 | 406 | 408 | 14,000 |
1985/08/16 | 409 | 409 | 406 | 406 | 56,000 |
1985/08/15 | 409 | 409 | 409 | 409 | 8,000 |
1985/08/14 | 410 | 410 | 406 | 409 | 14,000 |
1985/08/13 | 406 | 406 | 406 | 406 | 19,000 |
1985/08/12 | 418 | 420 | 418 | 420 | 10,000 |
1985/08/09 | 410 | 418 | 407 | 418 | 30,000 |
1985/08/08 | 406 | 410 | 406 | 410 | 36,000 |
1985/08/07 | 415 | 415 | 407 | 410 | 15,000 |
1985/08/06 | 418 | 423 | 415 | 423 | 38,000 |
1985/08/05 | 425 | 425 | 423 | 423 | 3,000 |
1985/08/03 | 407 | 420 | 407 | 420 | 30,000 |
1985/08/02 | 410 | 412 | 410 | 412 | 2,000 |
1985/08/01 | 415 | 415 | 410 | 415 | 41,000 |
1985/07/31 | 407 | 410 | 406 | 410 | 66,000 |
1985/07/30 | 406 | 406 | 406 | 406 | 35,000 |
1985/07/29 | 424 | 430 | 419 | 430 | 57,000 |
1985/07/27 | 420 | 425 | 412 | 425 | 66,000 |
1985/07/26 | 414 | 415 | 407 | 415 | 70,000 |
1985/07/25 | 409 | 415 | 408 | 415 | 19,000 |
1985/07/24 | 406 | 407 | 406 | 406 | 78,000 |
1985/07/23 | 416 | 416 | 410 | 415 | 50,000 |
1985/07/22 | 430 | 430 | 412 | 412 | 28,000 |
1985/07/20 | 411 | 425 | 411 | 425 | 33,000 |
1985/07/19 | 415 | 415 | 410 | 410 | 26,000 |
1985/07/18 | 427 | 431 | 420 | 420 | 32,000 |
1985/07/17 | 422 | 422 | 422 | 422 | 7,000 |
1985/07/16 | 447 | 447 | 431 | 431 | 70,000 |
1985/07/15 | 450 | 450 | 431 | 443 | 142,000 |
1985/07/12 | 430 | 450 | 425 | 445 | 222,000 |
1985/07/11 | 435 | 449 | 425 | 425 | 370,000 |
1985/07/10 | 415 | 429 | 410 | 429 | 167,000 |
1985/07/09 | 410 | 410 | 405 | 410 | 60,000 |
1985/07/08 | 407 | 411 | 405 | 405 | 14,000 |
1985/07/06 | 406 | 411 | 403 | 403 | 32,000 |
1985/07/05 | 419 | 419 | 406 | 406 | 43,000 |
1985/07/04 | 410 | 420 | 405 | 420 | 57,000 |
1985/07/03 | 412 | 412 | 411 | 412 | 20,000 |
1985/07/02 | 420 | 420 | 412 | 412 | 13,000 |
1985/07/01 | 415 | 415 | 412 | 415 | 31,000 |
1985/06/29 | 419 | 424 | 415 | 424 | 64,000 |
1985/06/28 | 416 | 425 | 416 | 421 | 22,000 |
1985/06/27 | 425 | 425 | 411 | 411 | 51,000 |
1985/06/26 | 425 | 425 | 415 | 421 | 86,000 |
1985/06/25 | 411 | 424 | 411 | 423 | 102,000 |
1985/06/24 | 421 | 425 | 415 | 415 | 45,000 |
1985/06/22 | 426 | 426 | 418 | 418 | 24,000 |
1985/06/21 | 420 | 424 | 415 | 416 | 123,000 |
1985/06/20 | 424 | 429 | 416 | 429 | 227,000 |
1985/06/19 | 419 | 425 | 418 | 423 | 47,000 |
1985/06/18 | 419 | 425 | 419 | 419 | 57,000 |
1985/06/17 | 420 | 425 | 420 | 425 | 21,000 |
1985/06/15 | 417 | 434 | 417 | 434 | 88,000 |
1985/06/14 | 419 | 420 | 417 | 417 | 60,000 |
1985/06/13 | 419 | 424 | 418 | 418 | 87,000 |
1985/06/12 | 413 | 425 | 412 | 418 | 298,000 |
1985/06/11 | 417 | 421 | 411 | 415 | 63,000 |
1985/06/10 | 421 | 425 | 416 | 416 | 38,000 |
1985/06/07 | 435 | 435 | 425 | 425 | 38,000 |
1985/06/06 | 435 | 436 | 427 | 436 | 53,000 |
1985/06/05 | 425 | 435 | 425 | 435 | 148,000 |
1985/06/04 | 413 | 432 | 413 | 425 | 47,000 |
1985/06/03 | 421 | 425 | 410 | 410 | 107,000 |
1985/06/01 | 414 | 425 | 405 | 425 | 242,000 |
1985/05/31 | 422 | 425 | 414 | 414 | 90,000 |
1985/05/30 | 425 | 425 | 420 | 425 | 164,000 |
1985/05/29 | 435 | 436 | 428 | 430 | 179,000 |
1985/05/28 | 436 | 445 | 436 | 437 | 64,000 |
1985/05/27 | 450 | 450 | 446 | 446 | 65,000 |
1985/05/24 | 430 | 460 | 428 | 460 | 135,000 |
1985/05/23 | 450 | 450 | 430 | 430 | 117,000 |
1985/05/22 | 454 | 457 | 449 | 449 | 236,000 |
1985/05/21 | 462 | 462 | 448 | 452 | 310,000 |
1985/05/20 | 470 | 470 | 458 | 461 | 96,000 |
1985/05/18 | 468 | 469 | 457 | 469 | 277,000 |
1985/05/17 | 455 | 466 | 455 | 466 | 121,000 |
1985/05/16 | 468 | 468 | 451 | 451 | 168,000 |
1985/05/15 | 474 | 474 | 462 | 469 | 221,000 |
1985/05/14 | 465 | 467 | 445 | 465 | 129,000 |
1985/05/13 | 479 | 479 | 469 | 472 | 186,000 |
1985/05/10 | 450 | 482 | 440 | 480 | 642,000 |
1985/05/09 | 453 | 460 | 453 | 453 | 148,000 |
1985/05/08 | 468 | 470 | 449 | 468 | 386,000 |
1985/05/07 | 487 | 487 | 472 | 473 | 293,000 |
1985/05/04 | 480 | 485 | 463 | 485 | 754,000 |
1985/05/02 | 462 | 493 | 462 | 480 | 2,878,000 |
1985/05/01 | 445 | 466 | 440 | 465 | 2,166,000 |
1985/04/30 | 451 | 451 | 436 | 436 | 260,000 |
1985/04/27 | 444 | 447 | 442 | 447 | 507,000 |
1985/04/26 | 420 | 445 | 420 | 440 | 1,000,000 |
1985/04/25 | 419 | 424 | 410 | 412 | 219,000 |
1985/04/24 | 411 | 424 | 411 | 416 | 184,000 |
1985/04/23 | 414 | 416 | 412 | 412 | 73,000 |
1985/04/22 | 406 | 423 | 406 | 411 | 114,000 |
1985/04/20 | 405 | 405 | 405 | 405 | 52,000 |
1985/04/19 | 385 | 390 | 377 | 390 | 163,000 |
1985/04/18 | 400 | 400 | 386 | 386 | 71,000 |
1985/04/17 | 395 | 400 | 391 | 400 | 72,000 |
1985/04/16 | 415 | 415 | 386 | 400 | 294,000 |
1985/04/15 | 429 | 430 | 420 | 420 | 106,000 |
1985/04/12 | 439 | 439 | 428 | 434 | 244,000 |
1985/04/11 | 435 | 439 | 428 | 439 | 157,000 |
1985/04/10 | 441 | 441 | 433 | 435 | 156,000 |
1985/04/09 | 432 | 445 | 432 | 441 | 511,000 |
1985/04/08 | 431 | 440 | 430 | 440 | 421,000 |
1985/04/06 | 435 | 439 | 430 | 430 | 114,000 |
1985/04/05 | 441 | 443 | 429 | 440 | 316,000 |
1985/04/04 | 439 | 445 | 428 | 443 | 665,000 |
1985/04/03 | 440 | 445 | 430 | 440 | 998,000 |
1985/04/02 | 450 | 454 | 441 | 449 | 675,000 |
1985/04/01 | 450 | 460 | 445 | 458 | 2,383,000 |
1985/03/30 | 430 | 448 | 425 | 448 | 1,387,000 |
1985/03/29 | 435 | 436 | 425 | 435 | 941,000 |
1985/03/28 | 424 | 438 | 422 | 435 | 3,176,000 |
1985/03/27 | 405 | 426 | 403 | 422 | 2,092,000 |
1985/03/26 | 403 | 408 | 395 | 408 | 314,000 |
1985/03/25 | 407 | 407 | 390 | 403 | 415,000 |
1985/03/23 | 396 | 409 | 390 | 399 | 425,000 |
1985/03/22 | 408 | 415 | 397 | 397 | 764,000 |
1985/03/20 | 405 | 415 | 401 | 410 | 1,264,000 |
1985/03/19 | 409 | 413 | 395 | 406 | 1,438,000 |
1985/03/18 | 394 | 410 | 387 | 404 | 2,514,000 |
1985/03/16 | 398 | 402 | 392 | 393 | 1,688,000 |
1985/03/15 | 379 | 393 | 376 | 390 | 1,275,000 |
1985/03/14 | 370 | 375 | 366 | 370 | 189,000 |
1985/03/13 | 375 | 380 | 368 | 375 | 298,000 |
1985/03/12 | 376 | 378 | 373 | 375 | 297,000 |
1985/03/11 | 385 | 385 | 372 | 373 | 362,000 |
1985/03/08 | 371 | 388 | 371 | 388 | 657,000 |
1985/03/07 | 380 | 389 | 371 | 380 | 834,000 |
1985/03/06 | 365 | 380 | 364 | 380 | 474,000 |
1985/03/05 | 374 | 376 | 365 | 370 | 423,000 |
1985/03/04 | 383 | 385 | 378 | 379 | 496,000 |
1985/03/02 | 382 | 388 | 370 | 388 | 1,892,000 |
1985/03/01 | 375 | 402 | 372 | 382 | 5,604,000 |
1985/02/28 | 332 | 380 | 332 | 380 | 3,686,000 |
1985/02/27 | 327 | 333 | 327 | 331 | 445,000 |
1985/02/26 | 325 | 328 | 323 | 325 | 281,000 |
1985/02/25 | 320 | 325 | 318 | 323 | 273,000 |
1985/02/23 | 313 | 323 | 310 | 323 | 67,000 |
1985/02/22 | 311 | 318 | 310 | 312 | 53,000 |
1985/02/21 | 308 | 309 | 308 | 309 | 10,000 |
1985/02/20 | 308 | 308 | 308 | 308 | 4,000 |
1985/02/19 | 310 | 311 | 307 | 307 | 46,000 |
1985/02/18 | 312 | 318 | 312 | 318 | 13,000 |
1985/02/16 | 315 | 328 | 315 | 326 | 89,000 |
1985/02/15 | 310 | 315 | 310 | 315 | 28,000 |
1985/02/14 | 310 | 310 | 310 | 310 | 4,000 |
1985/02/13 | 311 | 320 | 311 | 319 | 69,000 |
1985/02/12 | 307 | 310 | 307 | 310 | 35,000 |
1985/02/08 | 306 | 310 | 306 | 307 | 71,000 |
1985/02/07 | 305 | 308 | 305 | 305 | 341,000 |
1985/02/06 | 316 | 316 | 310 | 310 | 134,000 |
1985/02/05 | 316 | 319 | 316 | 316 | 92,000 |
1985/02/04 | 316 | 317 | 316 | 317 | 74,000 |
1985/02/02 | 317 | 325 | 317 | 325 | 69,000 |
1985/02/01 | 318 | 321 | 316 | 316 | 118,000 |
1985/01/31 | 317 | 317 | 317 | 317 | 38,000 |
1985/01/30 | 316 | 320 | 316 | 317 | 103,000 |
1985/01/29 | 320 | 320 | 320 | 320 | 28,000 |
1985/01/28 | 321 | 330 | 321 | 330 | 120,000 |
1985/01/26 | 319 | 327 | 319 | 327 | 90,000 |
1985/01/25 | 320 | 324 | 320 | 324 | 66,000 |
1985/01/24 | 325 | 325 | 321 | 321 | 44,000 |
1985/01/23 | 323 | 323 | 323 | 323 | 61,000 |
1985/01/22 | 320 | 323 | 320 | 323 | 12,000 |
1985/01/21 | 323 | 328 | 320 | 328 | 69,000 |
1985/01/19 | 322 | 325 | 318 | 325 | 55,000 |
1985/01/18 | 323 | 323 | 317 | 317 | 109,000 |
1985/01/17 | 320 | 329 | 318 | 325 | 100,000 |
1985/01/16 | 315 | 318 | 315 | 316 | 52,000 |
1985/01/14 | 311 | 319 | 310 | 313 | 113,000 |
1985/01/11 | 313 | 313 | 311 | 311 | 86,000 |
1985/01/10 | 313 | 315 | 313 | 314 | 44,000 |
1985/01/09 | 315 | 315 | 313 | 313 | 97,000 |
1985/01/08 | 316 | 320 | 315 | 320 | 23,000 |
1985/01/07 | 314 | 320 | 313 | 320 | 103,000 |
1985/01/05 | 314 | 318 | 314 | 315 | 43,000 |
1985/01/04 | 314 | 320 | 314 | 320 | 20,000 |