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 |
---|---|---|---|---|---|
1994/12/30 | 890 | 910 | 884 | 884 | 105,000 |
1994/12/29 | 878 | 891 | 878 | 891 | 150,000 |
1994/12/28 | 891 | 891 | 875 | 882 | 66,000 |
1994/12/27 | 873 | 891 | 873 | 873 | 75,000 |
1994/12/26 | 882 | 885 | 872 | 879 | 38,000 |
1994/12/22 | 881 | 885 | 873 | 882 | 178,000 |
1994/12/21 | 870 | 871 | 867 | 871 | 94,000 |
1994/12/20 | 872 | 872 | 863 | 871 | 107,000 |
1994/12/19 | 872 | 872 | 870 | 872 | 174,000 |
1994/12/16 | 860 | 875 | 855 | 875 | 81,000 |
1994/12/15 | 860 | 865 | 857 | 860 | 201,000 |
1994/12/14 | 858 | 859 | 857 | 857 | 110,000 |
1994/12/13 | 859 | 859 | 858 | 858 | 56,000 |
1994/12/12 | 859 | 861 | 858 | 858 | 47,000 |
1994/12/09 | 871 | 871 | 857 | 857 | 1,002,000 |
1994/12/08 | 861 | 869 | 861 | 861 | 119,000 |
1994/12/07 | 861 | 861 | 857 | 861 | 52,000 |
1994/12/06 | 850 | 864 | 850 | 863 | 88,000 |
1994/12/05 | 852 | 859 | 840 | 859 | 157,000 |
1994/12/02 | 841 | 852 | 837 | 852 | 147,000 |
1994/12/01 | 838 | 851 | 837 | 851 | 115,000 |
1994/11/30 | 842 | 849 | 842 | 845 | 92,000 |
1994/11/29 | 842 | 850 | 842 | 843 | 24,000 |
1994/11/28 | 849 | 850 | 842 | 842 | 30,000 |
1994/11/25 | 840 | 850 | 838 | 839 | 90,000 |
1994/11/24 | 839 | 840 | 833 | 836 | 145,000 |
1994/11/22 | 850 | 851 | 839 | 849 | 86,000 |
1994/11/21 | 858 | 863 | 853 | 854 | 33,000 |
1994/11/18 | 860 | 864 | 854 | 863 | 38,000 |
1994/11/17 | 855 | 870 | 855 | 857 | 48,000 |
1994/11/16 | 860 | 865 | 850 | 850 | 56,000 |
1994/11/15 | 864 | 864 | 860 | 860 | 73,000 |
1994/11/14 | 858 | 864 | 855 | 860 | 107,000 |
1994/11/11 | 864 | 864 | 858 | 861 | 360,000 |
1994/11/10 | 870 | 870 | 860 | 861 | 184,000 |
1994/11/09 | 865 | 870 | 860 | 865 | 75,000 |
1994/11/08 | 867 | 880 | 865 | 865 | 157,000 |
1994/11/07 | 862 | 868 | 862 | 868 | 22,000 |
1994/11/04 | 875 | 875 | 866 | 866 | 54,000 |
1994/11/02 | 860 | 868 | 860 | 868 | 111,000 |
1994/11/01 | 865 | 870 | 864 | 869 | 44,000 |
1994/10/31 | 871 | 875 | 865 | 865 | 127,000 |
1994/10/28 | 860 | 870 | 857 | 870 | 75,000 |
1994/10/27 | 852 | 861 | 851 | 860 | 55,000 |
1994/10/26 | 858 | 860 | 851 | 852 | 43,000 |
1994/10/25 | 870 | 870 | 861 | 861 | 86,000 |
1994/10/24 | 884 | 884 | 871 | 871 | 15,000 |
1994/10/21 | 876 | 876 | 870 | 871 | 81,000 |
1994/10/20 | 885 | 885 | 876 | 876 | 34,000 |
1994/10/19 | 890 | 890 | 885 | 885 | 68,000 |
1994/10/18 | 874 | 885 | 873 | 885 | 204,000 |
1994/10/17 | 871 | 875 | 870 | 875 | 126,000 |
1994/10/14 | 879 | 882 | 857 | 861 | 423,000 |
1994/10/13 | 885 | 885 | 877 | 882 | 37,000 |
1994/10/12 | 890 | 890 | 876 | 877 | 89,000 |
1994/10/11 | 890 | 890 | 885 | 885 | 38,000 |
1994/10/07 | 884 | 884 | 876 | 880 | 214,000 |
1994/10/06 | 895 | 895 | 880 | 884 | 133,000 |
1994/10/05 | 900 | 902 | 900 | 902 | 138,000 |
1994/10/04 | 910 | 911 | 909 | 909 | 120,000 |
1994/10/03 | 905 | 910 | 905 | 910 | 59,000 |
1994/09/30 | 902 | 905 | 901 | 902 | 96,000 |
1994/09/29 | 905 | 905 | 900 | 900 | 137,000 |
1994/09/28 | 910 | 910 | 900 | 900 | 131,000 |
1994/09/27 | 910 | 910 | 900 | 901 | 247,000 |
1994/09/26 | 910 | 915 | 903 | 913 | 233,000 |
1994/09/22 | 895 | 908 | 894 | 901 | 142,000 |
1994/09/21 | 900 | 909 | 900 | 903 | 58,000 |
1994/09/20 | 905 | 905 | 900 | 901 | 159,000 |
1994/09/19 | 900 | 904 | 900 | 900 | 128,000 |
1994/09/16 | 902 | 902 | 900 | 900 | 50,000 |
1994/09/14 | 895 | 903 | 895 | 901 | 116,000 |
1994/09/13 | 900 | 904 | 900 | 904 | 123,000 |
1994/09/12 | 900 | 900 | 900 | 900 | 58,000 |
1994/09/09 | 909 | 909 | 890 | 900 | 809,000 |
1994/09/08 | 881 | 902 | 881 | 900 | 157,000 |
1994/09/07 | 913 | 913 | 898 | 900 | 154,000 |
1994/09/06 | 910 | 915 | 905 | 905 | 78,000 |
1994/09/05 | 902 | 902 | 892 | 900 | 67,000 |
1994/09/02 | 913 | 913 | 900 | 905 | 42,000 |
1994/09/01 | 910 | 915 | 908 | 914 | 64,000 |
1994/08/31 | 907 | 908 | 905 | 908 | 56,000 |
1994/08/30 | 908 | 909 | 900 | 909 | 54,000 |
1994/08/29 | 900 | 907 | 900 | 905 | 102,000 |
1994/08/26 | 880 | 899 | 880 | 894 | 82,000 |
1994/08/25 | 905 | 905 | 888 | 890 | 42,000 |
1994/08/24 | 900 | 910 | 897 | 898 | 236,000 |
1994/08/23 | 895 | 913 | 890 | 909 | 47,000 |
1994/08/22 | 880 | 900 | 880 | 890 | 116,000 |
1994/08/19 | 900 | 901 | 899 | 900 | 92,000 |
1994/08/18 | 914 | 914 | 901 | 906 | 177,000 |
1994/08/17 | 902 | 910 | 900 | 901 | 20,000 |
1994/08/16 | 904 | 910 | 902 | 902 | 71,000 |
1994/08/15 | 910 | 910 | 894 | 894 | 42,000 |
1994/08/12 | 910 | 910 | 891 | 901 | 216,000 |
1994/08/11 | 907 | 910 | 894 | 910 | 131,000 |
1994/08/10 | 899 | 908 | 898 | 908 | 95,000 |
1994/08/09 | 904 | 904 | 890 | 900 | 39,000 |
1994/08/08 | 886 | 900 | 886 | 900 | 8,000 |
1994/08/05 | 894 | 894 | 885 | 894 | 12,000 |
1994/08/04 | 891 | 902 | 891 | 894 | 33,000 |
1994/08/03 | 874 | 894 | 874 | 890 | 37,000 |
1994/08/02 | 887 | 899 | 887 | 894 | 110,000 |
1994/08/01 | 880 | 880 | 867 | 867 | 35,000 |
1994/07/29 | 899 | 899 | 877 | 877 | 62,000 |
1994/07/28 | 892 | 892 | 865 | 889 | 71,000 |
1994/07/27 | 887 | 889 | 882 | 882 | 125,000 |
1994/07/26 | 879 | 888 | 879 | 888 | 88,000 |
1994/07/25 | 875 | 880 | 875 | 880 | 108,000 |
1994/07/22 | 885 | 889 | 880 | 885 | 192,000 |
1994/07/21 | 881 | 887 | 881 | 881 | 180,000 |
1994/07/20 | 884 | 887 | 884 | 884 | 150,000 |
1994/07/19 | 873 | 878 | 870 | 878 | 58,000 |
1994/07/18 | 874 | 874 | 864 | 869 | 32,000 |
1994/07/15 | 858 | 869 | 857 | 864 | 130,000 |
1994/07/14 | 842 | 849 | 842 | 848 | 43,000 |
1994/07/13 | 831 | 842 | 826 | 842 | 43,000 |
1994/07/12 | 831 | 841 | 831 | 834 | 57,000 |
1994/07/11 | 825 | 841 | 821 | 841 | 91,000 |
1994/07/08 | 820 | 839 | 820 | 835 | 348,000 |
1994/07/07 | 830 | 835 | 825 | 830 | 47,000 |
1994/07/06 | 840 | 849 | 834 | 840 | 88,000 |
1994/07/05 | 834 | 850 | 834 | 850 | 120,000 |
1994/07/04 | 846 | 846 | 841 | 843 | 62,000 |
1994/07/01 | 830 | 839 | 821 | 837 | 217,000 |
1994/06/30 | 822 | 845 | 822 | 840 | 146,000 |
1994/06/29 | 825 | 835 | 825 | 830 | 232,000 |
1994/06/28 | 835 | 849 | 830 | 849 | 135,000 |
1994/06/27 | 826 | 834 | 821 | 825 | 393,000 |
1994/06/24 | 850 | 854 | 843 | 846 | 405,000 |
1994/06/23 | 848 | 869 | 843 | 869 | 143,000 |
1994/06/22 | 851 | 851 | 828 | 838 | 574,000 |
1994/06/21 | 868 | 878 | 861 | 861 | 230,000 |
1994/06/20 | 916 | 916 | 888 | 888 | 101,000 |
1994/06/17 | 910 | 920 | 909 | 916 | 86,000 |
1994/06/16 | 895 | 909 | 890 | 890 | 37,000 |
1994/06/15 | 900 | 910 | 890 | 896 | 75,000 |
1994/06/14 | 887 | 909 | 886 | 909 | 66,000 |
1994/06/13 | 893 | 908 | 893 | 906 | 229,000 |
1994/06/10 | 892 | 893 | 882 | 882 | 983,000 |
1994/06/09 | 876 | 885 | 857 | 857 | 155,000 |
1994/06/08 | 866 | 890 | 856 | 866 | 124,000 |
1994/06/07 | 861 | 865 | 853 | 865 | 50,000 |
1994/06/06 | 889 | 889 | 860 | 860 | 68,000 |
1994/06/03 | 868 | 879 | 851 | 879 | 134,000 |
1994/06/02 | 890 | 892 | 879 | 879 | 262,000 |
1994/06/01 | 895 | 895 | 880 | 885 | 117,000 |
1994/05/31 | 896 | 910 | 895 | 895 | 92,000 |
1994/05/30 | 900 | 906 | 883 | 891 | 119,000 |
1994/05/27 | 869 | 901 | 869 | 897 | 131,000 |
1994/05/26 | 879 | 889 | 878 | 888 | 57,000 |
1994/05/25 | 873 | 890 | 873 | 889 | 171,000 |
1994/05/24 | 872 | 880 | 870 | 873 | 632,000 |
1994/05/23 | 881 | 881 | 869 | 881 | 116,000 |
1994/05/20 | 884 | 895 | 880 | 890 | 139,000 |
1994/05/19 | 859 | 890 | 851 | 885 | 152,000 |
1994/05/18 | 870 | 870 | 838 | 838 | 42,000 |
1994/05/17 | 855 | 862 | 850 | 862 | 51,000 |
1994/05/16 | 879 | 884 | 875 | 884 | 145,000 |
1994/05/13 | 875 | 875 | 865 | 875 | 196,000 |
1994/05/12 | 860 | 869 | 860 | 865 | 52,000 |
1994/05/11 | 860 | 869 | 855 | 859 | 60,000 |
1994/05/10 | 830 | 844 | 826 | 842 | 153,000 |
1994/05/09 | 830 | 835 | 816 | 816 | 32,000 |
1994/05/06 | 825 | 835 | 825 | 835 | 13,000 |
1994/05/02 | 831 | 833 | 820 | 820 | 70,000 |
1994/04/28 | 847 | 847 | 838 | 838 | 96,000 |
1994/04/27 | 838 | 847 | 838 | 840 | 77,000 |
1994/04/26 | 837 | 841 | 837 | 838 | 154,000 |
1994/04/25 | 839 | 847 | 830 | 847 | 119,000 |
1994/04/22 | 841 | 851 | 840 | 850 | 101,000 |
1994/04/21 | 846 | 852 | 841 | 841 | 139,000 |
1994/04/20 | 851 | 851 | 843 | 845 | 119,000 |
1994/04/19 | 870 | 870 | 838 | 841 | 75,000 |
1994/04/18 | 875 | 885 | 861 | 861 | 75,000 |
1994/04/15 | 877 | 885 | 870 | 875 | 83,000 |
1994/04/14 | 850 | 877 | 837 | 877 | 57,000 |
1994/04/13 | 838 | 870 | 835 | 870 | 120,000 |
1994/04/12 | 859 | 859 | 828 | 828 | 90,000 |
1994/04/11 | 875 | 884 | 870 | 870 | 135,000 |
1994/04/08 | 869 | 875 | 845 | 875 | 537,000 |
1994/04/07 | 850 | 850 | 842 | 849 | 54,000 |
1994/04/06 | 836 | 845 | 836 | 840 | 87,000 |
1994/04/05 | 802 | 824 | 802 | 806 | 39,000 |
1994/04/04 | 805 | 805 | 782 | 800 | 195,000 |
1994/04/01 | 808 | 830 | 805 | 805 | 118,000 |
1994/03/31 | 847 | 851 | 800 | 800 | 187,000 |
1994/03/30 | 860 | 863 | 850 | 857 | 210,000 |
1994/03/29 | 907 | 907 | 880 | 880 | 113,000 |
1994/03/28 | 880 | 898 | 880 | 898 | 96,000 |
1994/03/25 | 878 | 903 | 878 | 882 | 177,000 |
1994/03/24 | 871 | 900 | 871 | 897 | 105,000 |
1994/03/23 | 914 | 914 | 870 | 876 | 67,000 |
1994/03/22 | 901 | 906 | 890 | 894 | 60,000 |
1994/03/18 | 927 | 927 | 901 | 901 | 127,000 |
1994/03/17 | 927 | 927 | 901 | 918 | 65,000 |
1994/03/16 | 887 | 930 | 887 | 929 | 225,000 |
1994/03/15 | 905 | 919 | 892 | 892 | 107,000 |
1994/03/14 | 870 | 910 | 870 | 907 | 224,000 |
1994/03/11 | 900 | 900 | 872 | 872 | 829,000 |
1994/03/10 | 880 | 885 | 870 | 870 | 104,000 |
1994/03/09 | 880 | 880 | 865 | 880 | 73,000 |
1994/03/08 | 860 | 885 | 860 | 885 | 109,000 |
1994/03/07 | 845 | 876 | 845 | 865 | 146,000 |
1994/03/04 | 820 | 845 | 820 | 845 | 75,000 |
1994/03/03 | 817 | 817 | 806 | 811 | 21,000 |
1994/03/02 | 829 | 840 | 816 | 816 | 54,000 |
1994/03/01 | 847 | 848 | 837 | 840 | 156,000 |
1994/02/28 | 838 | 848 | 835 | 847 | 214,000 |
1994/02/25 | 812 | 840 | 812 | 839 | 137,000 |
1994/02/24 | 826 | 826 | 802 | 809 | 120,000 |
1994/02/23 | 801 | 803 | 800 | 802 | 60,000 |
1994/02/22 | 820 | 840 | 815 | 821 | 138,000 |
1994/02/21 | 763 | 793 | 763 | 793 | 91,000 |
1994/02/18 | 780 | 780 | 762 | 780 | 68,000 |
1994/02/17 | 780 | 780 | 760 | 762 | 124,000 |
1994/02/16 | 795 | 795 | 780 | 785 | 134,000 |
1994/02/15 | 785 | 785 | 750 | 755 | 236,000 |
1994/02/14 | 800 | 800 | 791 | 793 | 164,000 |
1994/02/10 | 852 | 860 | 840 | 850 | 214,000 |
1994/02/09 | 852 | 852 | 835 | 841 | 129,000 |
1994/02/08 | 842 | 870 | 842 | 852 | 237,000 |
1994/02/07 | 840 | 842 | 831 | 831 | 429,000 |
1994/02/04 | 851 | 865 | 836 | 850 | 161,000 |
1994/02/03 | 851 | 851 | 835 | 850 | 234,000 |
1994/02/02 | 865 | 866 | 834 | 849 | 313,000 |
1994/02/01 | 859 | 891 | 858 | 875 | 452,000 |
1994/01/31 | 798 | 864 | 798 | 859 | 202,000 |
1994/01/28 | 784 | 795 | 779 | 795 | 159,000 |
1994/01/27 | 790 | 798 | 770 | 784 | 204,000 |
1994/01/26 | 770 | 801 | 760 | 800 | 162,000 |
1994/01/25 | 777 | 782 | 754 | 760 | 213,000 |
1994/01/24 | 759 | 775 | 750 | 775 | 261,000 |
1994/01/21 | 772 | 797 | 772 | 789 | 93,000 |
1994/01/20 | 799 | 800 | 775 | 798 | 510,000 |
1994/01/19 | 736 | 800 | 736 | 800 | 190,000 |
1994/01/18 | 748 | 761 | 734 | 734 | 158,000 |
1994/01/17 | 775 | 775 | 741 | 752 | 104,000 |
1994/01/14 | 760 | 776 | 750 | 775 | 426,000 |
1994/01/13 | 770 | 770 | 735 | 750 | 84,000 |
1994/01/12 | 739 | 753 | 724 | 753 | 134,000 |
1994/01/11 | 744 | 744 | 734 | 742 | 139,000 |
1994/01/10 | 744 | 744 | 734 | 734 | 212,000 |
1994/01/07 | 690 | 724 | 690 | 724 | 145,000 |
1994/01/06 | 724 | 724 | 710 | 710 | 133,000 |
1994/01/05 | 681 | 720 | 675 | 720 | 113,000 |
1994/01/04 | 685 | 685 | 685 | 685 | 42,000 |