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 |
---|---|---|---|---|---|
1992/12/30 | 783 | 795 | 782 | 782 | 133,000 |
1992/12/29 | 786 | 794 | 782 | 793 | 102,000 |
1992/12/28 | 810 | 810 | 790 | 791 | 192,000 |
1992/12/25 | 805 | 828 | 805 | 825 | 301,000 |
1992/12/24 | 809 | 819 | 809 | 810 | 257,000 |
1992/12/22 | 800 | 819 | 800 | 819 | 247,000 |
1992/12/21 | 819 | 824 | 810 | 810 | 546,000 |
1992/12/18 | 800 | 821 | 800 | 820 | 471,000 |
1992/12/17 | 772 | 798 | 772 | 795 | 240,000 |
1992/12/16 | 774 | 794 | 770 | 772 | 459,000 |
1992/12/15 | 762 | 784 | 760 | 777 | 410,000 |
1992/12/14 | 759 | 769 | 755 | 762 | 158,000 |
1992/12/11 | 759 | 759 | 746 | 755 | 1,035,000 |
1992/12/10 | 737 | 755 | 736 | 739 | 361,000 |
1992/12/09 | 750 | 751 | 736 | 736 | 146,000 |
1992/12/08 | 742 | 751 | 739 | 740 | 162,000 |
1992/12/07 | 735 | 751 | 735 | 742 | 107,000 |
1992/12/04 | 750 | 751 | 735 | 735 | 253,000 |
1992/12/03 | 753 | 778 | 750 | 752 | 207,000 |
1992/12/02 | 755 | 755 | 750 | 753 | 145,000 |
1992/12/01 | 774 | 779 | 750 | 750 | 147,000 |
1992/11/30 | 780 | 787 | 775 | 784 | 141,000 |
1992/11/27 | 765 | 780 | 765 | 775 | 199,000 |
1992/11/26 | 760 | 775 | 758 | 775 | 420,000 |
1992/11/25 | 760 | 761 | 751 | 760 | 168,000 |
1992/11/24 | 750 | 760 | 750 | 757 | 179,000 |
1992/11/20 | 718 | 750 | 715 | 748 | 260,000 |
1992/11/19 | 707 | 729 | 707 | 728 | 236,000 |
1992/11/18 | 660 | 710 | 656 | 697 | 205,000 |
1992/11/17 | 672 | 672 | 656 | 656 | 129,000 |
1992/11/16 | 685 | 685 | 675 | 675 | 44,000 |
1992/11/13 | 700 | 700 | 683 | 695 | 691,000 |
1992/11/12 | 680 | 700 | 652 | 700 | 190,000 |
1992/11/11 | 680 | 695 | 680 | 683 | 146,000 |
1992/11/10 | 700 | 702 | 682 | 682 | 126,000 |
1992/11/09 | 702 | 706 | 691 | 691 | 163,000 |
1992/11/06 | 710 | 710 | 702 | 702 | 134,000 |
1992/11/05 | 690 | 712 | 690 | 702 | 97,000 |
1992/11/04 | 715 | 715 | 695 | 700 | 108,000 |
1992/11/02 | 690 | 715 | 690 | 715 | 59,000 |
1992/10/30 | 714 | 715 | 690 | 691 | 190,000 |
1992/10/29 | 715 | 715 | 700 | 714 | 157,000 |
1992/10/28 | 714 | 725 | 714 | 715 | 153,000 |
1992/10/27 | 700 | 721 | 699 | 709 | 78,000 |
1992/10/26 | 730 | 730 | 698 | 698 | 127,000 |
1992/10/23 | 699 | 725 | 699 | 722 | 34,000 |
1992/10/22 | 717 | 725 | 712 | 712 | 184,000 |
1992/10/21 | 701 | 725 | 692 | 724 | 128,000 |
1992/10/20 | 706 | 712 | 690 | 700 | 201,000 |
1992/10/19 | 722 | 722 | 695 | 696 | 208,000 |
1992/10/16 | 746 | 748 | 730 | 732 | 158,000 |
1992/10/15 | 707 | 750 | 707 | 750 | 98,000 |
1992/10/14 | 745 | 745 | 725 | 725 | 157,000 |
1992/10/13 | 718 | 730 | 717 | 725 | 132,000 |
1992/10/12 | 696 | 710 | 690 | 708 | 250,000 |
1992/10/09 | 702 | 711 | 690 | 690 | 1,388,000 |
1992/10/08 | 709 | 724 | 700 | 711 | 146,000 |
1992/10/07 | 752 | 752 | 728 | 732 | 125,000 |
1992/10/06 | 720 | 749 | 704 | 748 | 242,000 |
1992/10/05 | 717 | 731 | 716 | 720 | 271,000 |
1992/10/02 | 755 | 764 | 730 | 731 | 260,000 |
1992/10/01 | 750 | 755 | 728 | 745 | 258,000 |
1992/09/30 | 769 | 781 | 755 | 755 | 198,000 |
1992/09/29 | 759 | 769 | 730 | 764 | 344,000 |
1992/09/28 | 800 | 809 | 785 | 789 | 255,000 |
1992/09/25 | 821 | 822 | 801 | 822 | 142,000 |
1992/09/24 | 820 | 829 | 818 | 825 | 335,000 |
1992/09/22 | 810 | 818 | 796 | 804 | 244,000 |
1992/09/21 | 820 | 821 | 792 | 800 | 257,000 |
1992/09/18 | 807 | 810 | 781 | 810 | 191,000 |
1992/09/17 | 780 | 798 | 775 | 797 | 273,000 |
1992/09/16 | 783 | 791 | 762 | 785 | 241,000 |
1992/09/14 | 779 | 804 | 779 | 791 | 278,000 |
1992/09/11 | 810 | 819 | 770 | 779 | 1,667,000 |
1992/09/10 | 772 | 830 | 772 | 821 | 763,000 |
1992/09/09 | 741 | 795 | 737 | 774 | 635,000 |
1992/09/08 | 730 | 745 | 728 | 740 | 449,000 |
1992/09/07 | 720 | 735 | 720 | 729 | 353,000 |
1992/09/04 | 705 | 715 | 696 | 707 | 495,000 |
1992/09/03 | 689 | 718 | 667 | 695 | 454,000 |
1992/09/02 | 658 | 692 | 650 | 672 | 284,000 |
1992/09/01 | 698 | 698 | 645 | 658 | 166,000 |
1992/08/31 | 655 | 690 | 652 | 670 | 384,000 |
1992/08/28 | 653 | 690 | 635 | 680 | 457,000 |
1992/08/27 | 648 | 670 | 640 | 663 | 457,000 |
1992/08/26 | 635 | 637 | 620 | 620 | 170,000 |
1992/08/25 | 600 | 634 | 600 | 620 | 185,000 |
1992/08/24 | 610 | 660 | 600 | 610 | 451,000 |
1992/08/21 | 575 | 600 | 564 | 600 | 336,000 |
1992/08/20 | 559 | 579 | 545 | 575 | 191,000 |
1992/08/19 | 556 | 574 | 541 | 560 | 152,000 |
1992/08/18 | 558 | 570 | 546 | 546 | 131,000 |
1992/08/17 | 580 | 580 | 565 | 565 | 37,000 |
1992/08/14 | 554 | 580 | 554 | 560 | 476,000 |
1992/08/13 | 579 | 580 | 568 | 568 | 111,000 |
1992/08/12 | 572 | 585 | 567 | 575 | 161,000 |
1992/08/11 | 572 | 592 | 550 | 574 | 146,000 |
1992/08/10 | 553 | 562 | 552 | 553 | 107,000 |
1992/08/07 | 593 | 609 | 574 | 593 | 69,000 |
1992/08/06 | 610 | 615 | 585 | 613 | 154,000 |
1992/08/05 | 591 | 610 | 590 | 610 | 238,000 |
1992/08/04 | 581 | 600 | 581 | 590 | 154,000 |
1992/08/03 | 578 | 609 | 578 | 591 | 77,000 |
1992/07/31 | 570 | 615 | 570 | 593 | 172,000 |
1992/07/30 | 549 | 574 | 549 | 573 | 152,000 |
1992/07/29 | 559 | 559 | 538 | 559 | 219,000 |
1992/07/28 | 540 | 549 | 537 | 539 | 144,000 |
1992/07/27 | 569 | 585 | 548 | 560 | 243,000 |
1992/07/24 | 580 | 585 | 550 | 550 | 299,000 |
1992/07/23 | 561 | 599 | 560 | 597 | 139,000 |
1992/07/22 | 583 | 583 | 548 | 563 | 379,000 |
1992/07/21 | 590 | 596 | 572 | 587 | 225,000 |
1992/07/20 | 595 | 600 | 580 | 580 | 189,000 |
1992/07/17 | 612 | 619 | 605 | 605 | 235,000 |
1992/07/16 | 615 | 624 | 610 | 610 | 174,000 |
1992/07/15 | 610 | 643 | 610 | 635 | 172,000 |
1992/07/14 | 623 | 630 | 604 | 610 | 162,000 |
1992/07/13 | 616 | 623 | 604 | 623 | 215,000 |
1992/07/10 | 619 | 620 | 609 | 615 | 680,000 |
1992/07/09 | 614 | 617 | 604 | 609 | 162,000 |
1992/07/08 | 579 | 610 | 570 | 604 | 165,000 |
1992/07/07 | 600 | 600 | 580 | 580 | 65,000 |
1992/07/06 | 597 | 608 | 597 | 600 | 47,000 |
1992/07/03 | 598 | 617 | 587 | 600 | 198,000 |
1992/07/02 | 590 | 604 | 589 | 604 | 156,000 |
1992/07/01 | 587 | 587 | 567 | 587 | 135,000 |
1992/06/30 | 586 | 586 | 570 | 577 | 235,000 |
1992/06/29 | 580 | 585 | 566 | 566 | 129,000 |
1992/06/26 | 591 | 608 | 570 | 570 | 290,000 |
1992/06/25 | 557 | 589 | 554 | 589 | 136,000 |
1992/06/24 | 564 | 579 | 555 | 555 | 213,000 |
1992/06/23 | 546 | 563 | 545 | 556 | 172,000 |
1992/06/22 | 584 | 584 | 540 | 544 | 331,000 |
1992/06/19 | 567 | 578 | 557 | 574 | 137,000 |
1992/06/18 | 571 | 589 | 554 | 554 | 407,000 |
1992/06/17 | 595 | 596 | 581 | 581 | 346,000 |
1992/06/16 | 599 | 609 | 594 | 597 | 178,000 |
1992/06/15 | 616 | 616 | 594 | 594 | 268,000 |
1992/06/12 | 623 | 645 | 623 | 623 | 1,951,000 |
1992/06/11 | 646 | 665 | 630 | 633 | 182,000 |
1992/06/10 | 657 | 657 | 632 | 636 | 172,000 |
1992/06/09 | 640 | 656 | 640 | 656 | 33,000 |
1992/06/08 | 667 | 667 | 625 | 660 | 210,000 |
1992/06/05 | 676 | 680 | 666 | 666 | 134,000 |
1992/06/04 | 701 | 706 | 682 | 682 | 279,000 |
1992/06/03 | 707 | 707 | 699 | 701 | 171,000 |
1992/06/02 | 675 | 709 | 675 | 707 | 221,000 |
1992/06/01 | 690 | 694 | 685 | 685 | 129,000 |
1992/05/29 | 678 | 698 | 677 | 695 | 261,000 |
1992/05/28 | 667 | 680 | 660 | 672 | 140,000 |
1992/05/27 | 670 | 679 | 660 | 666 | 345,000 |
1992/05/26 | 655 | 670 | 655 | 660 | 141,000 |
1992/05/25 | 639 | 654 | 639 | 654 | 24,000 |
1992/05/22 | 673 | 685 | 650 | 650 | 152,000 |
1992/05/21 | 671 | 690 | 671 | 673 | 112,000 |
1992/05/20 | 679 | 695 | 671 | 671 | 153,000 |
1992/05/19 | 638 | 669 | 638 | 669 | 145,000 |
1992/05/18 | 641 | 648 | 627 | 638 | 98,000 |
1992/05/15 | 665 | 665 | 628 | 629 | 192,000 |
1992/05/14 | 654 | 695 | 653 | 676 | 430,000 |
1992/05/13 | 625 | 653 | 618 | 653 | 135,000 |
1992/05/12 | 625 | 640 | 622 | 627 | 169,000 |
1992/05/11 | 616 | 639 | 616 | 622 | 153,000 |
1992/05/08 | 627 | 636 | 612 | 612 | 140,000 |
1992/05/07 | 617 | 642 | 590 | 642 | 258,000 |
1992/05/06 | 581 | 620 | 581 | 620 | 120,000 |
1992/05/01 | 591 | 596 | 580 | 581 | 161,000 |
1992/04/30 | 608 | 608 | 594 | 594 | 135,000 |
1992/04/28 | 615 | 620 | 596 | 598 | 89,000 |
1992/04/27 | 617 | 623 | 606 | 610 | 135,000 |
1992/04/24 | 620 | 629 | 605 | 627 | 326,000 |
1992/04/23 | 605 | 621 | 596 | 610 | 170,000 |
1992/04/22 | 596 | 600 | 586 | 600 | 145,000 |
1992/04/21 | 580 | 590 | 577 | 586 | 235,000 |
1992/04/20 | 610 | 610 | 581 | 581 | 292,000 |
1992/04/17 | 634 | 635 | 606 | 606 | 356,000 |
1992/04/16 | 650 | 650 | 636 | 636 | 336,000 |
1992/04/15 | 634 | 654 | 634 | 652 | 180,000 |
1992/04/14 | 640 | 640 | 620 | 621 | 316,000 |
1992/04/13 | 666 | 668 | 641 | 641 | 336,000 |
1992/04/10 | 666 | 685 | 652 | 655 | 265,000 |
1992/04/09 | 678 | 685 | 650 | 650 | 277,000 |
1992/04/08 | 682 | 682 | 647 | 669 | 302,000 |
1992/04/07 | 718 | 718 | 688 | 688 | 178,000 |
1992/04/06 | 715 | 739 | 715 | 717 | 105,000 |
1992/04/03 | 745 | 745 | 725 | 745 | 206,000 |
1992/04/02 | 740 | 765 | 728 | 728 | 200,000 |
1992/04/01 | 742 | 750 | 741 | 746 | 109,000 |
1992/03/31 | 770 | 774 | 751 | 751 | 179,000 |
1992/03/30 | 760 | 779 | 749 | 774 | 90,000 |
1992/03/27 | 770 | 779 | 760 | 760 | 90,000 |
1992/03/26 | 780 | 780 | 766 | 769 | 40,000 |
1992/03/25 | 755 | 795 | 750 | 780 | 208,000 |
1992/03/24 | 775 | 775 | 755 | 755 | 68,000 |
1992/03/23 | 765 | 785 | 760 | 775 | 156,000 |
1992/03/19 | 757 | 775 | 750 | 760 | 321,000 |
1992/03/18 | 765 | 769 | 746 | 757 | 280,000 |
1992/03/17 | 746 | 767 | 726 | 765 | 190,000 |
1992/03/16 | 755 | 755 | 740 | 746 | 87,000 |
1992/03/13 | 760 | 765 | 757 | 765 | 1,649,000 |
1992/03/12 | 771 | 781 | 762 | 781 | 127,000 |
1992/03/11 | 795 | 795 | 771 | 771 | 84,000 |
1992/03/10 | 788 | 789 | 780 | 789 | 94,000 |
1992/03/09 | 785 | 789 | 783 | 789 | 30,000 |
1992/03/06 | 775 | 784 | 771 | 780 | 75,000 |
1992/03/05 | 780 | 784 | 775 | 775 | 161,000 |
1992/03/04 | 765 | 770 | 755 | 765 | 114,000 |
1992/03/03 | 795 | 795 | 775 | 785 | 88,000 |
1992/03/02 | 805 | 805 | 792 | 797 | 68,000 |
1992/02/28 | 789 | 789 | 772 | 772 | 48,000 |
1992/02/27 | 806 | 806 | 775 | 789 | 164,000 |
1992/02/26 | 784 | 815 | 779 | 812 | 111,000 |
1992/02/25 | 775 | 794 | 759 | 784 | 75,000 |
1992/02/24 | 794 | 794 | 770 | 785 | 53,000 |
1992/02/21 | 775 | 795 | 763 | 795 | 116,000 |
1992/02/20 | 755 | 761 | 755 | 757 | 64,000 |
1992/02/19 | 750 | 755 | 726 | 755 | 162,000 |
1992/02/18 | 775 | 788 | 750 | 752 | 77,000 |
1992/02/17 | 782 | 792 | 769 | 792 | 72,000 |
1992/02/14 | 793 | 793 | 780 | 782 | 87,000 |
1992/02/13 | 811 | 814 | 792 | 793 | 168,000 |
1992/02/12 | 811 | 815 | 811 | 812 | 87,000 |
1992/02/10 | 820 | 820 | 820 | 820 | 55,000 |
1992/02/07 | 839 | 841 | 820 | 820 | 96,000 |
1992/02/06 | 820 | 834 | 810 | 820 | 131,000 |
1992/02/05 | 786 | 814 | 785 | 804 | 69,000 |
1992/02/04 | 821 | 821 | 792 | 792 | 201,000 |
1992/02/03 | 810 | 821 | 810 | 821 | 140,000 |
1992/01/31 | 791 | 829 | 791 | 796 | 249,000 |
1992/01/30 | 790 | 800 | 781 | 781 | 158,000 |
1992/01/29 | 800 | 810 | 799 | 800 | 80,000 |
1992/01/28 | 780 | 810 | 780 | 800 | 112,000 |
1992/01/27 | 782 | 802 | 773 | 780 | 96,000 |
1992/01/24 | 786 | 790 | 755 | 762 | 96,000 |
1992/01/23 | 804 | 817 | 802 | 805 | 104,000 |
1992/01/22 | 793 | 802 | 776 | 802 | 152,000 |
1992/01/21 | 788 | 804 | 788 | 795 | 182,000 |
1992/01/20 | 790 | 806 | 788 | 806 | 169,000 |
1992/01/17 | 797 | 797 | 787 | 790 | 143,000 |
1992/01/16 | 817 | 817 | 797 | 797 | 127,000 |
1992/01/14 | 792 | 820 | 792 | 806 | 48,000 |
1992/01/13 | 798 | 803 | 787 | 789 | 168,000 |
1992/01/10 | 806 | 812 | 800 | 800 | 301,000 |
1992/01/09 | 809 | 820 | 799 | 810 | 132,000 |
1992/01/08 | 859 | 859 | 799 | 799 | 107,000 |
1992/01/07 | 860 | 862 | 840 | 850 | 157,000 |
1992/01/06 | 863 | 863 | 845 | 862 | 123,000 |