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 |
---|---|---|---|---|---|
1995/12/29 | 921 | 931 | 910 | 910 | 75,000 |
1995/12/28 | 911 | 921 | 911 | 911 | 100,000 |
1995/12/27 | 940 | 940 | 915 | 927 | 121,000 |
1995/12/26 | 925 | 940 | 922 | 940 | 116,000 |
1995/12/25 | 929 | 929 | 925 | 925 | 54,000 |
1995/12/22 | 931 | 936 | 920 | 926 | 402,000 |
1995/12/21 | 916 | 931 | 916 | 931 | 98,000 |
1995/12/20 | 905 | 920 | 900 | 915 | 402,000 |
1995/12/19 | 910 | 910 | 895 | 900 | 91,000 |
1995/12/18 | 905 | 912 | 905 | 911 | 115,000 |
1995/12/15 | 917 | 917 | 906 | 915 | 274,000 |
1995/12/14 | 914 | 916 | 910 | 914 | 224,000 |
1995/12/13 | 923 | 928 | 916 | 918 | 217,000 |
1995/12/12 | 920 | 931 | 917 | 921 | 185,000 |
1995/12/11 | 935 | 935 | 906 | 916 | 107,000 |
1995/12/08 | 950 | 950 | 933 | 935 | 1,690,000 |
1995/12/07 | 940 | 950 | 938 | 947 | 445,000 |
1995/12/06 | 944 | 955 | 943 | 948 | 331,000 |
1995/12/05 | 944 | 951 | 938 | 946 | 361,000 |
1995/12/04 | 940 | 955 | 933 | 944 | 1,055,000 |
1995/12/01 | 930 | 940 | 923 | 930 | 588,000 |
1995/11/30 | 915 | 924 | 915 | 923 | 356,000 |
1995/11/29 | 921 | 925 | 915 | 915 | 657,000 |
1995/11/28 | 902 | 950 | 902 | 934 | 612,000 |
1995/11/27 | 887 | 900 | 886 | 892 | 382,000 |
1995/11/24 | 897 | 897 | 885 | 886 | 123,000 |
1995/11/22 | 897 | 903 | 897 | 900 | 103,000 |
1995/11/21 | 890 | 899 | 887 | 897 | 203,000 |
1995/11/20 | 895 | 899 | 890 | 890 | 280,000 |
1995/11/17 | 899 | 900 | 885 | 890 | 425,000 |
1995/11/16 | 895 | 906 | 895 | 895 | 158,000 |
1995/11/15 | 905 | 905 | 900 | 900 | 171,000 |
1995/11/14 | 903 | 906 | 899 | 900 | 146,000 |
1995/11/13 | 900 | 910 | 895 | 895 | 217,000 |
1995/11/10 | 908 | 910 | 901 | 910 | 237,000 |
1995/11/09 | 916 | 924 | 914 | 914 | 233,000 |
1995/11/08 | 914 | 928 | 914 | 918 | 276,000 |
1995/11/07 | 924 | 928 | 920 | 924 | 279,000 |
1995/11/06 | 915 | 932 | 915 | 924 | 1,053,000 |
1995/11/02 | 898 | 910 | 895 | 907 | 1,111,000 |
1995/11/01 | 895 | 910 | 887 | 888 | 1,578,000 |
1995/10/31 | 896 | 899 | 882 | 885 | 585,000 |
1995/10/30 | 893 | 893 | 885 | 886 | 154,000 |
1995/10/27 | 898 | 910 | 892 | 893 | 639,000 |
1995/10/26 | 890 | 902 | 888 | 897 | 1,155,000 |
1995/10/25 | 904 | 915 | 885 | 885 | 1,068,000 |
1995/10/24 | 880 | 920 | 879 | 900 | 2,751,000 |
1995/10/23 | 870 | 885 | 868 | 880 | 1,013,000 |
1995/10/20 | 866 | 871 | 866 | 870 | 601,000 |
1995/10/19 | 859 | 867 | 859 | 865 | 713,000 |
1995/10/18 | 861 | 861 | 853 | 857 | 610,000 |
1995/10/17 | 853 | 861 | 850 | 854 | 348,000 |
1995/10/16 | 857 | 857 | 845 | 845 | 362,000 |
1995/10/13 | 836 | 848 | 836 | 842 | 253,000 |
1995/10/12 | 839 | 844 | 839 | 844 | 303,000 |
1995/10/11 | 850 | 854 | 833 | 839 | 132,000 |
1995/10/09 | 858 | 858 | 841 | 849 | 123,000 |
1995/10/06 | 845 | 864 | 845 | 859 | 236,000 |
1995/10/05 | 843 | 844 | 840 | 840 | 125,000 |
1995/10/04 | 834 | 844 | 827 | 836 | 533,000 |
1995/10/03 | 826 | 832 | 821 | 832 | 221,000 |
1995/10/02 | 826 | 827 | 811 | 816 | 127,000 |
1995/09/29 | 835 | 844 | 823 | 824 | 121,000 |
1995/09/28 | 835 | 845 | 835 | 835 | 69,000 |
1995/09/27 | 828 | 845 | 826 | 845 | 116,000 |
1995/09/26 | 829 | 838 | 825 | 837 | 103,000 |
1995/09/25 | 846 | 846 | 826 | 826 | 129,000 |
1995/09/22 | 837 | 847 | 837 | 839 | 190,000 |
1995/09/21 | 844 | 853 | 843 | 850 | 242,000 |
1995/09/20 | 859 | 859 | 843 | 854 | 137,000 |
1995/09/19 | 849 | 859 | 848 | 849 | 128,000 |
1995/09/18 | 875 | 875 | 848 | 848 | 147,000 |
1995/09/14 | 867 | 867 | 856 | 865 | 179,000 |
1995/09/13 | 863 | 863 | 849 | 862 | 79,000 |
1995/09/12 | 867 | 867 | 848 | 863 | 126,000 |
1995/09/11 | 836 | 863 | 836 | 854 | 170,000 |
1995/09/08 | 856 | 865 | 827 | 843 | 2,557,000 |
1995/09/07 | 826 | 826 | 815 | 816 | 158,000 |
1995/09/06 | 832 | 832 | 815 | 819 | 86,000 |
1995/09/05 | 813 | 825 | 812 | 825 | 108,000 |
1995/09/04 | 825 | 830 | 807 | 812 | 181,000 |
1995/09/01 | 827 | 838 | 827 | 827 | 53,000 |
1995/08/31 | 832 | 840 | 829 | 838 | 143,000 |
1995/08/30 | 853 | 853 | 833 | 842 | 98,000 |
1995/08/29 | 838 | 843 | 833 | 843 | 85,000 |
1995/08/28 | 827 | 836 | 821 | 833 | 92,000 |
1995/08/25 | 833 | 833 | 824 | 833 | 183,000 |
1995/08/24 | 814 | 826 | 814 | 826 | 124,000 |
1995/08/23 | 818 | 824 | 812 | 817 | 88,000 |
1995/08/22 | 820 | 829 | 812 | 824 | 194,000 |
1995/08/21 | 820 | 820 | 806 | 815 | 53,000 |
1995/08/18 | 805 | 826 | 805 | 826 | 309,000 |
1995/08/17 | 811 | 824 | 811 | 815 | 311,000 |
1995/08/16 | 810 | 832 | 810 | 811 | 495,000 |
1995/08/15 | 758 | 800 | 758 | 800 | 215,000 |
1995/08/14 | 770 | 784 | 764 | 765 | 62,000 |
1995/08/11 | 783 | 783 | 758 | 770 | 346,000 |
1995/08/10 | 764 | 774 | 758 | 773 | 81,000 |
1995/08/09 | 773 | 784 | 765 | 765 | 149,000 |
1995/08/08 | 758 | 773 | 758 | 773 | 118,000 |
1995/08/07 | 780 | 780 | 758 | 764 | 110,000 |
1995/08/04 | 784 | 785 | 765 | 773 | 172,000 |
1995/08/03 | 804 | 804 | 785 | 785 | 146,000 |
1995/08/02 | 774 | 802 | 774 | 794 | 124,000 |
1995/08/01 | 778 | 795 | 774 | 784 | 126,000 |
1995/07/31 | 776 | 810 | 776 | 786 | 288,000 |
1995/07/28 | 788 | 804 | 780 | 784 | 162,000 |
1995/07/27 | 774 | 803 | 774 | 796 | 191,000 |
1995/07/26 | 749 | 784 | 748 | 784 | 138,000 |
1995/07/25 | 775 | 784 | 757 | 757 | 162,000 |
1995/07/24 | 785 | 785 | 764 | 783 | 134,000 |
1995/07/21 | 788 | 794 | 779 | 779 | 205,000 |
1995/07/20 | 765 | 794 | 765 | 788 | 90,000 |
1995/07/19 | 772 | 782 | 768 | 782 | 171,000 |
1995/07/18 | 800 | 800 | 782 | 782 | 91,000 |
1995/07/17 | 799 | 800 | 798 | 800 | 197,000 |
1995/07/14 | 795 | 795 | 780 | 789 | 348,000 |
1995/07/13 | 800 | 800 | 764 | 775 | 143,000 |
1995/07/12 | 791 | 803 | 774 | 803 | 279,000 |
1995/07/11 | 783 | 802 | 766 | 801 | 190,000 |
1995/07/10 | 796 | 804 | 773 | 773 | 366,000 |
1995/07/07 | 751 | 788 | 739 | 788 | 536,000 |
1995/07/06 | 723 | 739 | 711 | 739 | 126,000 |
1995/07/05 | 706 | 726 | 706 | 726 | 61,000 |
1995/07/04 | 714 | 714 | 699 | 705 | 74,000 |
1995/07/03 | 706 | 706 | 697 | 705 | 111,000 |
1995/06/30 | 707 | 725 | 706 | 706 | 102,000 |
1995/06/29 | 731 | 731 | 699 | 706 | 258,000 |
1995/06/28 | 723 | 723 | 716 | 717 | 105,000 |
1995/06/27 | 731 | 731 | 721 | 723 | 566,000 |
1995/06/26 | 778 | 778 | 745 | 745 | 41,000 |
1995/06/23 | 780 | 782 | 772 | 778 | 103,000 |
1995/06/22 | 769 | 778 | 763 | 778 | 123,000 |
1995/06/21 | 765 | 772 | 761 | 772 | 101,000 |
1995/06/20 | 760 | 760 | 744 | 748 | 101,000 |
1995/06/19 | 751 | 764 | 740 | 740 | 156,000 |
1995/06/16 | 761 | 763 | 750 | 750 | 140,000 |
1995/06/15 | 753 | 760 | 735 | 760 | 156,000 |
1995/06/14 | 753 | 760 | 744 | 753 | 86,000 |
1995/06/13 | 747 | 753 | 735 | 743 | 100,000 |
1995/06/12 | 738 | 747 | 737 | 747 | 105,000 |
1995/06/09 | 745 | 758 | 736 | 737 | 1,067,000 |
1995/06/08 | 763 | 763 | 755 | 761 | 93,000 |
1995/06/07 | 758 | 764 | 751 | 764 | 182,000 |
1995/06/06 | 775 | 785 | 760 | 765 | 127,000 |
1995/06/05 | 772 | 772 | 762 | 772 | 50,000 |
1995/06/02 | 764 | 780 | 760 | 775 | 153,000 |
1995/06/01 | 764 | 764 | 754 | 764 | 95,000 |
1995/05/31 | 767 | 768 | 754 | 754 | 122,000 |
1995/05/30 | 768 | 770 | 764 | 770 | 132,000 |
1995/05/29 | 754 | 770 | 754 | 770 | 230,000 |
1995/05/26 | 757 | 767 | 754 | 767 | 76,000 |
1995/05/25 | 768 | 769 | 758 | 758 | 148,000 |
1995/05/24 | 766 | 769 | 766 | 768 | 54,000 |
1995/05/23 | 766 | 769 | 765 | 769 | 94,000 |
1995/05/22 | 778 | 778 | 759 | 763 | 139,000 |
1995/05/19 | 784 | 790 | 781 | 788 | 228,000 |
1995/05/18 | 795 | 795 | 788 | 795 | 105,000 |
1995/05/17 | 787 | 801 | 787 | 798 | 53,000 |
1995/05/16 | 792 | 796 | 789 | 789 | 84,000 |
1995/05/15 | 792 | 800 | 782 | 795 | 123,000 |
1995/05/12 | 800 | 808 | 792 | 792 | 304,000 |
1995/05/11 | 798 | 816 | 796 | 800 | 157,000 |
1995/05/10 | 808 | 814 | 808 | 808 | 280,000 |
1995/05/09 | 830 | 830 | 818 | 818 | 163,000 |
1995/05/08 | 813 | 832 | 812 | 832 | 203,000 |
1995/05/02 | 795 | 817 | 790 | 817 | 216,000 |
1995/05/01 | 813 | 813 | 802 | 805 | 45,000 |
1995/04/28 | 809 | 818 | 800 | 804 | 108,000 |
1995/04/27 | 811 | 815 | 797 | 799 | 145,000 |
1995/04/26 | 785 | 791 | 776 | 791 | 108,000 |
1995/04/25 | 777 | 797 | 777 | 792 | 270,000 |
1995/04/24 | 779 | 788 | 762 | 762 | 111,000 |
1995/04/21 | 774 | 783 | 774 | 780 | 306,000 |
1995/04/20 | 755 | 766 | 752 | 756 | 185,000 |
1995/04/19 | 738 | 753 | 728 | 735 | 359,000 |
1995/04/18 | 715 | 730 | 715 | 730 | 63,000 |
1995/04/17 | 708 | 722 | 706 | 722 | 154,000 |
1995/04/14 | 749 | 750 | 716 | 718 | 339,000 |
1995/04/13 | 747 | 750 | 732 | 750 | 79,000 |
1995/04/12 | 743 | 749 | 740 | 748 | 227,000 |
1995/04/11 | 734 | 744 | 725 | 743 | 121,000 |
1995/04/10 | 702 | 729 | 695 | 729 | 162,000 |
1995/04/07 | 714 | 718 | 706 | 706 | 116,000 |
1995/04/06 | 698 | 719 | 695 | 719 | 143,000 |
1995/04/05 | 672 | 702 | 671 | 702 | 168,000 |
1995/04/04 | 675 | 686 | 668 | 670 | 222,000 |
1995/04/03 | 707 | 709 | 656 | 666 | 357,000 |
1995/03/31 | 752 | 755 | 711 | 711 | 239,000 |
1995/03/30 | 745 | 748 | 741 | 742 | 90,000 |
1995/03/29 | 761 | 761 | 726 | 746 | 111,000 |
1995/03/28 | 760 | 765 | 740 | 757 | 103,000 |
1995/03/27 | 727 | 769 | 727 | 756 | 146,000 |
1995/03/24 | 746 | 746 | 721 | 725 | 102,000 |
1995/03/23 | 730 | 748 | 730 | 744 | 119,000 |
1995/03/22 | 746 | 758 | 740 | 740 | 108,000 |
1995/03/20 | 742 | 760 | 736 | 754 | 171,000 |
1995/03/17 | 751 | 751 | 735 | 742 | 87,000 |
1995/03/16 | 746 | 750 | 741 | 741 | 99,000 |
1995/03/15 | 733 | 760 | 730 | 745 | 204,000 |
1995/03/14 | 727 | 728 | 717 | 723 | 130,000 |
1995/03/13 | 716 | 720 | 706 | 716 | 150,000 |
1995/03/10 | 735 | 744 | 706 | 706 | 1,437,000 |
1995/03/09 | 735 | 745 | 730 | 735 | 59,000 |
1995/03/08 | 749 | 749 | 727 | 730 | 154,000 |
1995/03/07 | 756 | 756 | 749 | 749 | 36,000 |
1995/03/06 | 746 | 751 | 746 | 749 | 64,000 |
1995/03/03 | 746 | 753 | 742 | 746 | 78,000 |
1995/03/02 | 776 | 776 | 757 | 757 | 143,000 |
1995/03/01 | 765 | 766 | 750 | 756 | 396,000 |
1995/02/28 | 767 | 785 | 766 | 779 | 299,000 |
1995/02/27 | 762 | 772 | 748 | 765 | 367,000 |
1995/02/24 | 788 | 798 | 782 | 784 | 170,000 |
1995/02/23 | 808 | 808 | 784 | 798 | 196,000 |
1995/02/22 | 812 | 830 | 810 | 812 | 195,000 |
1995/02/21 | 789 | 809 | 789 | 795 | 292,000 |
1995/02/20 | 789 | 790 | 782 | 789 | 83,000 |
1995/02/17 | 772 | 812 | 772 | 789 | 212,000 |
1995/02/16 | 785 | 789 | 779 | 779 | 77,000 |
1995/02/15 | 788 | 792 | 780 | 784 | 70,000 |
1995/02/14 | 790 | 793 | 782 | 792 | 100,000 |
1995/02/13 | 791 | 803 | 791 | 793 | 68,000 |
1995/02/10 | 783 | 797 | 779 | 784 | 230,000 |
1995/02/09 | 780 | 809 | 779 | 779 | 83,000 |
1995/02/08 | 794 | 794 | 772 | 777 | 153,000 |
1995/02/07 | 809 | 809 | 792 | 796 | 40,000 |
1995/02/06 | 821 | 821 | 809 | 812 | 97,000 |
1995/02/03 | 815 | 815 | 802 | 811 | 72,000 |
1995/02/02 | 818 | 818 | 811 | 817 | 84,000 |
1995/02/01 | 821 | 822 | 818 | 822 | 141,000 |
1995/01/31 | 834 | 834 | 816 | 820 | 237,000 |
1995/01/30 | 827 | 849 | 822 | 829 | 243,000 |
1995/01/27 | 832 | 833 | 823 | 826 | 119,000 |
1995/01/26 | 827 | 847 | 823 | 823 | 83,000 |
1995/01/25 | 835 | 845 | 824 | 826 | 223,000 |
1995/01/24 | 846 | 851 | 823 | 840 | 391,000 |
1995/01/23 | 887 | 890 | 845 | 846 | 337,000 |
1995/01/20 | 895 | 897 | 893 | 896 | 151,000 |
1995/01/19 | 904 | 904 | 893 | 904 | 111,000 |
1995/01/18 | 900 | 905 | 899 | 899 | 39,000 |
1995/01/17 | 901 | 902 | 893 | 896 | 67,000 |
1995/01/13 | 905 | 905 | 890 | 904 | 407,000 |
1995/01/12 | 900 | 902 | 892 | 895 | 46,000 |
1995/01/11 | 901 | 903 | 898 | 898 | 90,000 |
1995/01/10 | 894 | 905 | 894 | 900 | 66,000 |
1995/01/09 | 895 | 909 | 895 | 897 | 92,000 |
1995/01/06 | 894 | 897 | 885 | 895 | 93,000 |
1995/01/05 | 885 | 905 | 885 | 893 | 77,000 |
1995/01/04 | 892 | 892 | 884 | 884 | 38,000 |