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 |
---|---|---|---|---|---|
1997/12/30 | 600 | 603 | 594 | 595 | 95,000 |
1997/12/29 | 604 | 604 | 585 | 593 | 268,000 |
1997/12/26 | 610 | 610 | 594 | 594 | 226,000 |
1997/12/25 | 587 | 614 | 587 | 594 | 384,000 |
1997/12/24 | 604 | 610 | 583 | 587 | 562,000 |
1997/12/22 | 611 | 617 | 601 | 604 | 254,000 |
1997/12/19 | 631 | 631 | 611 | 611 | 570,000 |
1997/12/18 | 642 | 648 | 641 | 647 | 178,000 |
1997/12/17 | 638 | 659 | 634 | 656 | 665,000 |
1997/12/16 | 622 | 638 | 622 | 634 | 383,000 |
1997/12/15 | 615 | 620 | 606 | 620 | 231,000 |
1997/12/12 | 621 | 621 | 604 | 615 | 1,673,000 |
1997/12/11 | 621 | 621 | 611 | 611 | 528,000 |
1997/12/10 | 626 | 628 | 621 | 625 | 499,000 |
1997/12/09 | 626 | 633 | 626 | 631 | 495,000 |
1997/12/08 | 650 | 650 | 631 | 631 | 491,000 |
1997/12/05 | 676 | 676 | 656 | 656 | 463,000 |
1997/12/04 | 678 | 679 | 676 | 676 | 151,000 |
1997/12/03 | 677 | 682 | 674 | 678 | 346,000 |
1997/12/02 | 682 | 683 | 677 | 683 | 292,000 |
1997/12/01 | 661 | 685 | 661 | 684 | 527,000 |
1997/11/28 | 671 | 681 | 669 | 681 | 599,000 |
1997/11/27 | 654 | 671 | 653 | 671 | 285,000 |
1997/11/26 | 656 | 671 | 647 | 662 | 295,000 |
1997/11/25 | 641 | 669 | 641 | 654 | 924,000 |
1997/11/21 | 670 | 673 | 664 | 664 | 220,000 |
1997/11/20 | 663 | 674 | 659 | 663 | 531,000 |
1997/11/19 | 662 | 664 | 648 | 662 | 443,000 |
1997/11/18 | 650 | 670 | 650 | 669 | 517,000 |
1997/11/17 | 628 | 650 | 628 | 650 | 610,000 |
1997/11/14 | 627 | 640 | 626 | 628 | 1,340,000 |
1997/11/13 | 656 | 660 | 631 | 638 | 618,000 |
1997/11/12 | 657 | 661 | 647 | 661 | 879,000 |
1997/11/11 | 654 | 657 | 644 | 657 | 536,000 |
1997/11/10 | 645 | 657 | 645 | 654 | 319,000 |
1997/11/07 | 651 | 657 | 646 | 655 | 483,000 |
1997/11/06 | 661 | 668 | 651 | 651 | 106,000 |
1997/11/05 | 658 | 665 | 650 | 661 | 476,000 |
1997/11/04 | 664 | 669 | 650 | 651 | 259,000 |
1997/10/31 | 663 | 673 | 655 | 664 | 457,000 |
1997/10/30 | 667 | 667 | 651 | 663 | 271,000 |
1997/10/29 | 669 | 670 | 659 | 667 | 484,000 |
1997/10/28 | 646 | 660 | 646 | 653 | 486,000 |
1997/10/27 | 662 | 666 | 653 | 661 | 409,000 |
1997/10/24 | 651 | 670 | 650 | 664 | 446,000 |
1997/10/23 | 666 | 675 | 660 | 661 | 916,000 |
1997/10/22 | 653 | 667 | 652 | 664 | 320,000 |
1997/10/21 | 653 | 659 | 651 | 651 | 376,000 |
1997/10/20 | 641 | 655 | 639 | 647 | 365,000 |
1997/10/17 | 640 | 650 | 640 | 645 | 341,000 |
1997/10/16 | 646 | 652 | 642 | 650 | 389,000 |
1997/10/15 | 639 | 650 | 636 | 647 | 326,000 |
1997/10/14 | 627 | 650 | 624 | 649 | 424,000 |
1997/10/13 | 633 | 634 | 627 | 627 | 172,000 |
1997/10/09 | 641 | 641 | 620 | 626 | 505,000 |
1997/10/08 | 627 | 635 | 626 | 633 | 199,000 |
1997/10/07 | 635 | 636 | 626 | 626 | 213,000 |
1997/10/06 | 641 | 644 | 635 | 635 | 406,000 |
1997/10/03 | 635 | 640 | 632 | 640 | 260,000 |
1997/10/02 | 638 | 638 | 630 | 635 | 282,000 |
1997/10/01 | 634 | 644 | 631 | 641 | 235,000 |
1997/09/30 | 646 | 649 | 637 | 646 | 442,000 |
1997/09/29 | 645 | 648 | 632 | 648 | 212,000 |
1997/09/26 | 634 | 644 | 632 | 640 | 137,000 |
1997/09/25 | 636 | 637 | 630 | 632 | 215,000 |
1997/09/24 | 642 | 642 | 636 | 637 | 133,000 |
1997/09/22 | 639 | 647 | 632 | 636 | 155,000 |
1997/09/19 | 643 | 647 | 638 | 638 | 346,000 |
1997/09/18 | 638 | 647 | 631 | 637 | 430,000 |
1997/09/17 | 635 | 639 | 628 | 639 | 272,000 |
1997/09/16 | 628 | 630 | 625 | 629 | 373,000 |
1997/09/12 | 630 | 630 | 620 | 621 | 1,254,000 |
1997/09/11 | 627 | 633 | 618 | 630 | 450,000 |
1997/09/10 | 625 | 629 | 621 | 627 | 223,000 |
1997/09/09 | 623 | 628 | 616 | 622 | 312,000 |
1997/09/08 | 620 | 620 | 615 | 615 | 219,000 |
1997/09/05 | 615 | 623 | 611 | 623 | 156,000 |
1997/09/04 | 616 | 621 | 615 | 617 | 217,000 |
1997/09/03 | 623 | 629 | 616 | 623 | 168,000 |
1997/09/02 | 627 | 627 | 610 | 613 | 261,000 |
1997/09/01 | 618 | 619 | 612 | 617 | 266,000 |
1997/08/29 | 620 | 629 | 617 | 618 | 515,000 |
1997/08/28 | 616 | 635 | 616 | 630 | 475,000 |
1997/08/27 | 621 | 621 | 609 | 610 | 432,000 |
1997/08/26 | 599 | 616 | 598 | 611 | 383,000 |
1997/08/25 | 583 | 599 | 583 | 598 | 389,000 |
1997/08/22 | 582 | 599 | 581 | 583 | 372,000 |
1997/08/21 | 593 | 595 | 579 | 582 | 325,000 |
1997/08/20 | 585 | 592 | 581 | 590 | 350,000 |
1997/08/19 | 606 | 606 | 583 | 592 | 604,000 |
1997/08/18 | 620 | 625 | 601 | 604 | 878,000 |
1997/08/15 | 621 | 640 | 621 | 638 | 434,000 |
1997/08/14 | 610 | 620 | 601 | 612 | 371,000 |
1997/08/13 | 620 | 620 | 592 | 600 | 972,000 |
1997/08/12 | 640 | 640 | 620 | 621 | 494,000 |
1997/08/11 | 651 | 655 | 641 | 645 | 339,000 |
1997/08/08 | 652 | 666 | 652 | 658 | 180,000 |
1997/08/07 | 656 | 663 | 654 | 662 | 278,000 |
1997/08/06 | 654 | 665 | 652 | 665 | 337,000 |
1997/08/05 | 664 | 670 | 655 | 660 | 530,000 |
1997/08/04 | 659 | 664 | 658 | 660 | 346,000 |
1997/08/01 | 671 | 674 | 660 | 663 | 778,000 |
1997/07/31 | 680 | 680 | 675 | 675 | 180,000 |
1997/07/30 | 698 | 698 | 685 | 688 | 167,000 |
1997/07/29 | 697 | 697 | 689 | 689 | 196,000 |
1997/07/28 | 693 | 696 | 693 | 694 | 140,000 |
1997/07/25 | 680 | 694 | 678 | 693 | 90,000 |
1997/07/24 | 683 | 685 | 680 | 685 | 190,000 |
1997/07/23 | 690 | 690 | 677 | 683 | 85,000 |
1997/07/22 | 696 | 696 | 688 | 690 | 73,000 |
1997/07/18 | 687 | 700 | 687 | 688 | 84,000 |
1997/07/17 | 692 | 697 | 685 | 687 | 523,000 |
1997/07/16 | 690 | 700 | 690 | 699 | 251,000 |
1997/07/15 | 697 | 700 | 688 | 694 | 273,000 |
1997/07/14 | 690 | 703 | 690 | 703 | 86,000 |
1997/07/11 | 688 | 692 | 680 | 687 | 327,000 |
1997/07/10 | 678 | 689 | 675 | 679 | 172,000 |
1997/07/09 | 687 | 690 | 676 | 678 | 361,000 |
1997/07/08 | 683 | 693 | 683 | 688 | 97,000 |
1997/07/07 | 684 | 688 | 680 | 683 | 269,000 |
1997/07/04 | 692 | 694 | 684 | 684 | 146,000 |
1997/07/03 | 686 | 694 | 684 | 691 | 151,000 |
1997/07/02 | 698 | 698 | 672 | 686 | 134,000 |
1997/07/01 | 697 | 697 | 684 | 695 | 222,000 |
1997/06/30 | 711 | 711 | 693 | 697 | 149,000 |
1997/06/27 | 714 | 720 | 711 | 712 | 119,000 |
1997/06/26 | 723 | 732 | 714 | 714 | 327,000 |
1997/06/25 | 718 | 736 | 710 | 722 | 888,000 |
1997/06/24 | 698 | 715 | 693 | 708 | 785,000 |
1997/06/23 | 705 | 705 | 690 | 690 | 326,000 |
1997/06/20 | 687 | 704 | 685 | 701 | 987,000 |
1997/06/19 | 681 | 681 | 676 | 677 | 296,000 |
1997/06/18 | 685 | 685 | 670 | 676 | 176,000 |
1997/06/17 | 690 | 690 | 677 | 677 | 400,000 |
1997/06/16 | 694 | 694 | 681 | 681 | 361,000 |
1997/06/13 | 689 | 700 | 684 | 684 | 2,942,000 |
1997/06/12 | 664 | 683 | 664 | 669 | 1,108,000 |
1997/06/11 | 657 | 658 | 650 | 654 | 691,000 |
1997/06/10 | 636 | 651 | 636 | 637 | 250,000 |
1997/06/09 | 640 | 640 | 635 | 636 | 196,000 |
1997/06/06 | 643 | 643 | 638 | 640 | 308,000 |
1997/06/05 | 646 | 650 | 642 | 647 | 293,000 |
1997/06/04 | 636 | 647 | 636 | 646 | 227,000 |
1997/06/03 | 634 | 639 | 633 | 636 | 354,000 |
1997/06/02 | 635 | 635 | 629 | 635 | 199,000 |
1997/05/30 | 639 | 639 | 630 | 639 | 352,000 |
1997/05/29 | 635 | 640 | 627 | 640 | 217,000 |
1997/05/28 | 628 | 630 | 620 | 630 | 170,000 |
1997/05/27 | 640 | 645 | 618 | 632 | 113,000 |
1997/05/26 | 640 | 642 | 635 | 640 | 194,000 |
1997/05/23 | 654 | 654 | 629 | 641 | 410,000 |
1997/05/22 | 646 | 656 | 646 | 655 | 98,000 |
1997/05/21 | 653 | 653 | 638 | 646 | 365,000 |
1997/05/20 | 661 | 664 | 652 | 663 | 300,000 |
1997/05/19 | 652 | 662 | 650 | 662 | 249,000 |
1997/05/16 | 649 | 658 | 648 | 652 | 377,000 |
1997/05/15 | 643 | 649 | 638 | 649 | 500,000 |
1997/05/14 | 646 | 646 | 640 | 643 | 345,000 |
1997/05/13 | 660 | 665 | 643 | 646 | 810,000 |
1997/05/12 | 610 | 660 | 610 | 660 | 707,000 |
1997/05/09 | 619 | 619 | 596 | 614 | 865,000 |
1997/05/08 | 612 | 620 | 607 | 612 | 394,000 |
1997/05/07 | 602 | 614 | 602 | 612 | 472,000 |
1997/05/06 | 591 | 612 | 591 | 612 | 377,000 |
1997/05/02 | 556 | 584 | 556 | 584 | 113,000 |
1997/05/01 | 571 | 593 | 565 | 565 | 532,000 |
1997/04/30 | 560 | 568 | 546 | 565 | 198,000 |
1997/04/28 | 558 | 561 | 535 | 550 | 72,000 |
1997/04/25 | 556 | 562 | 536 | 550 | 214,000 |
1997/04/24 | 556 | 570 | 545 | 566 | 256,000 |
1997/04/23 | 564 | 567 | 552 | 566 | 265,000 |
1997/04/22 | 550 | 565 | 550 | 564 | 607,000 |
1997/04/21 | 548 | 551 | 538 | 550 | 328,000 |
1997/04/18 | 538 | 550 | 530 | 547 | 455,000 |
1997/04/17 | 522 | 530 | 522 | 530 | 627,000 |
1997/04/16 | 516 | 523 | 513 | 522 | 286,000 |
1997/04/15 | 514 | 516 | 506 | 516 | 298,000 |
1997/04/14 | 490 | 504 | 490 | 504 | 689,000 |
1997/04/11 | 486 | 495 | 485 | 495 | 660,000 |
1997/04/10 | 480 | 505 | 480 | 490 | 351,000 |
1997/04/09 | 495 | 495 | 471 | 482 | 215,000 |
1997/04/08 | 504 | 504 | 489 | 500 | 241,000 |
1997/04/07 | 499 | 504 | 491 | 494 | 418,000 |
1997/04/04 | 516 | 516 | 495 | 499 | 579,000 |
1997/04/03 | 524 | 532 | 520 | 532 | 160,000 |
1997/04/02 | 520 | 534 | 520 | 534 | 252,000 |
1997/04/01 | 554 | 554 | 522 | 542 | 682,000 |
1997/03/31 | 537 | 564 | 537 | 560 | 493,000 |
1997/03/28 | 531 | 547 | 530 | 547 | 182,000 |
1997/03/27 | 558 | 559 | 520 | 523 | 312,000 |
1997/03/26 | 563 | 563 | 535 | 559 | 135,000 |
1997/03/25 | 560 | 568 | 555 | 563 | 128,000 |
1997/03/24 | 579 | 579 | 532 | 532 | 319,000 |
1997/03/21 | 577 | 579 | 566 | 579 | 80,000 |
1997/03/19 | 580 | 580 | 575 | 579 | 160,000 |
1997/03/18 | 565 | 570 | 562 | 568 | 330,000 |
1997/03/17 | 567 | 567 | 551 | 561 | 243,000 |
1997/03/14 | 542 | 562 | 542 | 549 | 1,341,000 |
1997/03/13 | 574 | 580 | 572 | 572 | 241,000 |
1997/03/12 | 580 | 580 | 575 | 578 | 187,000 |
1997/03/11 | 578 | 580 | 570 | 580 | 390,000 |
1997/03/10 | 563 | 573 | 560 | 573 | 320,000 |
1997/03/07 | 560 | 573 | 551 | 573 | 226,000 |
1997/03/06 | 571 | 576 | 569 | 569 | 762,000 |
1997/03/05 | 582 | 584 | 559 | 559 | 736,000 |
1997/03/04 | 591 | 599 | 588 | 589 | 228,000 |
1997/03/03 | 600 | 600 | 580 | 586 | 231,000 |
1997/02/28 | 623 | 623 | 600 | 600 | 289,000 |
1997/02/27 | 645 | 645 | 626 | 633 | 168,000 |
1997/02/26 | 639 | 640 | 626 | 635 | 241,000 |
1997/02/25 | 611 | 641 | 611 | 641 | 71,000 |
1997/02/24 | 646 | 650 | 631 | 631 | 172,000 |
1997/02/21 | 642 | 650 | 634 | 645 | 254,000 |
1997/02/20 | 638 | 648 | 638 | 640 | 454,000 |
1997/02/19 | 630 | 638 | 618 | 638 | 410,000 |
1997/02/18 | 628 | 631 | 620 | 620 | 510,000 |
1997/02/17 | 633 | 643 | 633 | 638 | 202,000 |
1997/02/14 | 652 | 652 | 632 | 632 | 586,000 |
1997/02/13 | 652 | 652 | 643 | 652 | 264,000 |
1997/02/12 | 631 | 639 | 630 | 632 | 242,000 |
1997/02/10 | 618 | 639 | 618 | 637 | 261,000 |
1997/02/07 | 631 | 640 | 615 | 617 | 567,000 |
1997/02/06 | 634 | 634 | 603 | 625 | 326,000 |
1997/02/05 | 634 | 634 | 617 | 634 | 261,000 |
1997/02/04 | 628 | 650 | 623 | 626 | 270,000 |
1997/02/03 | 615 | 615 | 605 | 608 | 176,000 |
1997/01/31 | 609 | 640 | 609 | 615 | 519,000 |
1997/01/30 | 610 | 626 | 575 | 579 | 412,000 |
1997/01/29 | 600 | 620 | 589 | 620 | 381,000 |
1997/01/28 | 555 | 600 | 551 | 592 | 310,000 |
1997/01/27 | 576 | 586 | 560 | 560 | 163,000 |
1997/01/24 | 589 | 597 | 582 | 590 | 241,000 |
1997/01/23 | 608 | 619 | 598 | 598 | 381,000 |
1997/01/22 | 575 | 630 | 567 | 610 | 226,000 |
1997/01/21 | 550 | 570 | 548 | 555 | 231,000 |
1997/01/20 | 597 | 597 | 540 | 560 | 918,000 |
1997/01/17 | 595 | 620 | 580 | 587 | 272,000 |
1997/01/16 | 585 | 603 | 585 | 585 | 251,000 |
1997/01/14 | 562 | 601 | 555 | 585 | 402,000 |
1997/01/13 | 543 | 601 | 533 | 601 | 529,000 |
1997/01/10 | 560 | 590 | 528 | 532 | 822,000 |
1997/01/09 | 620 | 640 | 590 | 590 | 353,000 |
1997/01/08 | 638 | 642 | 618 | 623 | 285,000 |
1997/01/07 | 658 | 670 | 633 | 633 | 193,000 |
1997/01/06 | 655 | 665 | 655 | 658 | 73,000 |