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 |
---|---|---|---|---|---|
1998/12/30 | 518 | 523 | 511 | 523 | 68,000 |
1998/12/29 | 515 | 525 | 514 | 518 | 247,000 |
1998/12/28 | 530 | 532 | 510 | 515 | 428,000 |
1998/12/25 | 530 | 536 | 530 | 530 | 144,000 |
1998/12/24 | 538 | 540 | 533 | 536 | 364,000 |
1998/12/22 | 582 | 582 | 535 | 547 | 429,000 |
1998/12/21 | 572 | 588 | 570 | 582 | 366,000 |
1998/12/18 | 570 | 570 | 560 | 562 | 112,000 |
1998/12/17 | 546 | 569 | 535 | 568 | 265,000 |
1998/12/16 | 538 | 549 | 533 | 547 | 118,000 |
1998/12/15 | 553 | 568 | 527 | 528 | 138,000 |
1998/12/14 | 552 | 552 | 535 | 552 | 203,000 |
1998/12/11 | 555 | 575 | 550 | 554 | 1,406,000 |
1998/12/10 | 583 | 592 | 575 | 575 | 100,000 |
1998/12/09 | 579 | 598 | 579 | 593 | 176,000 |
1998/12/08 | 580 | 593 | 577 | 588 | 197,000 |
1998/12/07 | 580 | 580 | 573 | 580 | 61,000 |
1998/12/04 | 580 | 580 | 565 | 571 | 127,000 |
1998/12/03 | 575 | 577 | 565 | 570 | 172,000 |
1998/12/02 | 590 | 590 | 576 | 584 | 123,000 |
1998/12/01 | 575 | 583 | 575 | 583 | 122,000 |
1998/11/30 | 580 | 584 | 575 | 582 | 210,000 |
1998/11/27 | 594 | 598 | 577 | 577 | 216,000 |
1998/11/26 | 581 | 595 | 581 | 586 | 103,000 |
1998/11/25 | 594 | 594 | 581 | 582 | 140,000 |
1998/11/24 | 590 | 600 | 576 | 599 | 248,000 |
1998/11/20 | 570 | 588 | 563 | 584 | 346,000 |
1998/11/19 | 560 | 580 | 560 | 564 | 293,000 |
1998/11/18 | 562 | 589 | 562 | 568 | 357,000 |
1998/11/17 | 580 | 580 | 560 | 565 | 123,000 |
1998/11/16 | 577 | 580 | 561 | 580 | 147,000 |
1998/11/13 | 571 | 578 | 553 | 577 | 593,000 |
1998/11/12 | 565 | 578 | 561 | 561 | 130,000 |
1998/11/11 | 571 | 575 | 565 | 575 | 409,000 |
1998/11/10 | 574 | 575 | 569 | 575 | 155,000 |
1998/11/09 | 590 | 599 | 571 | 575 | 297,000 |
1998/11/06 | 585 | 585 | 580 | 580 | 172,000 |
1998/11/05 | 611 | 612 | 585 | 586 | 427,000 |
1998/11/04 | 600 | 615 | 590 | 611 | 318,000 |
1998/11/02 | 600 | 600 | 591 | 596 | 165,000 |
1998/10/30 | 600 | 600 | 583 | 600 | 331,000 |
1998/10/29 | 580 | 590 | 561 | 585 | 244,000 |
1998/10/28 | 594 | 599 | 581 | 581 | 208,000 |
1998/10/27 | 600 | 603 | 591 | 594 | 294,000 |
1998/10/26 | 591 | 608 | 591 | 600 | 163,000 |
1998/10/23 | 610 | 630 | 597 | 608 | 540,000 |
1998/10/22 | 587 | 620 | 587 | 605 | 667,000 |
1998/10/21 | 578 | 605 | 576 | 595 | 837,000 |
1998/10/20 | 564 | 580 | 564 | 578 | 165,000 |
1998/10/19 | 554 | 575 | 554 | 564 | 372,000 |
1998/10/16 | 563 | 572 | 553 | 564 | 86,000 |
1998/10/15 | 549 | 552 | 531 | 544 | 205,000 |
1998/10/14 | 564 | 574 | 558 | 563 | 177,000 |
1998/10/13 | 561 | 579 | 559 | 564 | 317,000 |
1998/10/12 | 576 | 589 | 552 | 589 | 465,000 |
1998/10/09 | 537 | 580 | 537 | 566 | 894,000 |
1998/10/08 | 559 | 565 | 543 | 546 | 438,000 |
1998/10/07 | 534 | 559 | 534 | 559 | 607,000 |
1998/10/06 | 519 | 540 | 519 | 528 | 185,000 |
1998/10/05 | 505 | 511 | 505 | 509 | 211,000 |
1998/10/02 | 503 | 513 | 495 | 500 | 241,000 |
1998/10/01 | 492 | 522 | 482 | 494 | 241,000 |
1998/09/30 | 527 | 531 | 482 | 482 | 409,000 |
1998/09/29 | 555 | 556 | 526 | 526 | 296,000 |
1998/09/28 | 552 | 562 | 546 | 550 | 274,000 |
1998/09/25 | 543 | 551 | 543 | 546 | 243,000 |
1998/09/24 | 550 | 555 | 535 | 554 | 274,000 |
1998/09/22 | 540 | 550 | 520 | 520 | 395,000 |
1998/09/21 | 493 | 523 | 493 | 520 | 186,000 |
1998/09/18 | 520 | 544 | 515 | 533 | 475,000 |
1998/09/17 | 545 | 545 | 515 | 526 | 294,000 |
1998/09/16 | 546 | 559 | 538 | 546 | 345,000 |
1998/09/14 | 531 | 554 | 521 | 545 | 488,000 |
1998/09/11 | 560 | 570 | 550 | 550 | 3,760,000 |
1998/09/10 | 578 | 650 | 578 | 650 | 451,000 |
1998/09/09 | 575 | 584 | 565 | 577 | 456,000 |
1998/09/08 | 553 | 583 | 552 | 578 | 822,000 |
1998/09/07 | 514 | 558 | 509 | 554 | 676,000 |
1998/09/04 | 519 | 521 | 513 | 513 | 105,000 |
1998/09/03 | 553 | 553 | 520 | 525 | 972,000 |
1998/09/02 | 550 | 557 | 545 | 554 | 601,000 |
1998/09/01 | 520 | 550 | 520 | 550 | 516,000 |
1998/08/31 | 507 | 535 | 507 | 523 | 262,000 |
1998/08/28 | 516 | 520 | 505 | 515 | 720,000 |
1998/08/27 | 555 | 556 | 540 | 540 | 548,000 |
1998/08/26 | 577 | 577 | 554 | 555 | 404,000 |
1998/08/25 | 571 | 577 | 571 | 571 | 120,000 |
1998/08/24 | 566 | 581 | 566 | 570 | 315,000 |
1998/08/21 | 584 | 590 | 575 | 576 | 289,000 |
1998/08/20 | 591 | 594 | 582 | 590 | 128,000 |
1998/08/19 | 584 | 593 | 583 | 593 | 296,000 |
1998/08/18 | 590 | 592 | 581 | 590 | 230,000 |
1998/08/17 | 611 | 612 | 581 | 600 | 678,000 |
1998/08/14 | 608 | 628 | 608 | 611 | 673,000 |
1998/08/13 | 610 | 617 | 605 | 607 | 188,000 |
1998/08/12 | 613 | 618 | 608 | 609 | 275,000 |
1998/08/11 | 623 | 624 | 613 | 619 | 253,000 |
1998/08/10 | 634 | 634 | 618 | 623 | 197,000 |
1998/08/07 | 628 | 636 | 614 | 625 | 147,000 |
1998/08/06 | 622 | 631 | 612 | 628 | 279,000 |
1998/08/05 | 615 | 624 | 615 | 623 | 146,000 |
1998/08/04 | 615 | 620 | 612 | 620 | 195,000 |
1998/08/03 | 617 | 621 | 611 | 614 | 139,000 |
1998/07/31 | 617 | 629 | 610 | 620 | 270,000 |
1998/07/30 | 620 | 623 | 605 | 607 | 241,000 |
1998/07/29 | 628 | 628 | 611 | 620 | 982,000 |
1998/07/28 | 625 | 630 | 622 | 629 | 275,000 |
1998/07/27 | 635 | 635 | 618 | 625 | 329,000 |
1998/07/24 | 640 | 648 | 625 | 643 | 792,000 |
1998/07/23 | 646 | 651 | 642 | 650 | 354,000 |
1998/07/22 | 650 | 654 | 637 | 651 | 354,000 |
1998/07/21 | 667 | 675 | 651 | 655 | 184,000 |
1998/07/17 | 670 | 678 | 667 | 670 | 252,000 |
1998/07/16 | 674 | 681 | 664 | 675 | 346,000 |
1998/07/15 | 668 | 672 | 660 | 665 | 181,000 |
1998/07/14 | 660 | 670 | 660 | 668 | 282,000 |
1998/07/13 | 657 | 671 | 651 | 665 | 207,000 |
1998/07/10 | 671 | 675 | 657 | 657 | 1,039,000 |
1998/07/09 | 662 | 662 | 652 | 661 | 149,000 |
1998/07/08 | 673 | 673 | 659 | 659 | 127,000 |
1998/07/07 | 650 | 664 | 650 | 653 | 84,000 |
1998/07/06 | 656 | 667 | 656 | 656 | 132,000 |
1998/07/03 | 660 | 678 | 653 | 653 | 262,000 |
1998/07/02 | 654 | 674 | 650 | 669 | 892,000 |
1998/07/01 | 634 | 646 | 625 | 646 | 495,000 |
1998/06/30 | 628 | 635 | 621 | 625 | 388,000 |
1998/06/29 | 615 | 627 | 615 | 621 | 220,000 |
1998/06/26 | 611 | 616 | 594 | 615 | 487,000 |
1998/06/25 | 614 | 617 | 610 | 610 | 358,000 |
1998/06/24 | 617 | 619 | 611 | 614 | 234,000 |
1998/06/23 | 629 | 629 | 616 | 617 | 286,000 |
1998/06/22 | 627 | 638 | 617 | 624 | 197,000 |
1998/06/19 | 624 | 630 | 613 | 627 | 288,000 |
1998/06/18 | 642 | 643 | 620 | 622 | 381,000 |
1998/06/17 | 612 | 625 | 611 | 613 | 252,000 |
1998/06/16 | 608 | 616 | 608 | 609 | 310,000 |
1998/06/15 | 615 | 618 | 610 | 614 | 420,000 |
1998/06/12 | 630 | 630 | 611 | 620 | 1,169,000 |
1998/06/11 | 628 | 638 | 626 | 626 | 366,000 |
1998/06/10 | 633 | 637 | 627 | 634 | 375,000 |
1998/06/09 | 640 | 650 | 640 | 649 | 129,000 |
1998/06/08 | 635 | 651 | 628 | 646 | 217,000 |
1998/06/05 | 639 | 641 | 630 | 641 | 219,000 |
1998/06/04 | 637 | 648 | 637 | 642 | 63,000 |
1998/06/03 | 638 | 638 | 630 | 638 | 388,000 |
1998/06/02 | 629 | 640 | 629 | 638 | 142,000 |
1998/06/01 | 650 | 651 | 633 | 639 | 182,000 |
1998/05/29 | 645 | 653 | 642 | 650 | 373,000 |
1998/05/28 | 645 | 660 | 640 | 640 | 419,000 |
1998/05/27 | 645 | 650 | 633 | 635 | 250,000 |
1998/05/26 | 641 | 658 | 641 | 641 | 296,000 |
1998/05/25 | 633 | 646 | 633 | 641 | 178,000 |
1998/05/22 | 640 | 645 | 634 | 640 | 316,000 |
1998/05/21 | 626 | 644 | 626 | 633 | 187,000 |
1998/05/20 | 625 | 630 | 620 | 626 | 174,000 |
1998/05/19 | 617 | 625 | 615 | 620 | 285,000 |
1998/05/18 | 615 | 629 | 610 | 617 | 207,000 |
1998/05/15 | 615 | 625 | 609 | 612 | 514,000 |
1998/05/14 | 620 | 624 | 613 | 615 | 296,000 |
1998/05/13 | 612 | 627 | 606 | 620 | 299,000 |
1998/05/12 | 625 | 629 | 612 | 615 | 370,000 |
1998/05/11 | 626 | 635 | 625 | 629 | 122,000 |
1998/05/08 | 609 | 637 | 609 | 626 | 968,000 |
1998/05/07 | 614 | 630 | 611 | 619 | 500,000 |
1998/05/06 | 626 | 627 | 611 | 621 | 517,000 |
1998/05/01 | 645 | 645 | 626 | 631 | 558,000 |
1998/04/30 | 648 | 650 | 643 | 643 | 435,000 |
1998/04/28 | 651 | 660 | 645 | 652 | 509,000 |
1998/04/27 | 675 | 675 | 662 | 671 | 436,000 |
1998/04/24 | 680 | 698 | 680 | 685 | 352,000 |
1998/04/23 | 675 | 689 | 666 | 679 | 454,000 |
1998/04/22 | 679 | 679 | 666 | 675 | 451,000 |
1998/04/21 | 673 | 683 | 657 | 671 | 338,000 |
1998/04/20 | 655 | 669 | 651 | 663 | 428,000 |
1998/04/17 | 657 | 665 | 646 | 646 | 453,000 |
1998/04/16 | 679 | 679 | 657 | 657 | 383,000 |
1998/04/15 | 666 | 674 | 659 | 662 | 160,000 |
1998/04/14 | 660 | 665 | 654 | 656 | 148,000 |
1998/04/13 | 657 | 665 | 657 | 660 | 211,000 |
1998/04/10 | 668 | 671 | 658 | 667 | 296,000 |
1998/04/09 | 655 | 672 | 654 | 658 | 373,000 |
1998/04/08 | 645 | 665 | 645 | 653 | 353,000 |
1998/04/07 | 643 | 658 | 638 | 655 | 121,000 |
1998/04/06 | 647 | 650 | 637 | 643 | 512,000 |
1998/04/03 | 657 | 670 | 643 | 644 | 600,000 |
1998/04/02 | 666 | 674 | 647 | 655 | 607,000 |
1998/04/01 | 686 | 706 | 670 | 679 | 367,000 |
1998/03/31 | 699 | 710 | 692 | 696 | 549,000 |
1998/03/30 | 719 | 720 | 691 | 692 | 405,000 |
1998/03/27 | 703 | 714 | 700 | 709 | 481,000 |
1998/03/26 | 702 | 718 | 702 | 707 | 473,000 |
1998/03/25 | 716 | 717 | 705 | 710 | 547,000 |
1998/03/24 | 695 | 715 | 695 | 700 | 893,000 |
1998/03/23 | 701 | 714 | 695 | 695 | 391,000 |
1998/03/20 | 686 | 705 | 686 | 697 | 361,000 |
1998/03/19 | 692 | 694 | 682 | 685 | 90,000 |
1998/03/18 | 706 | 706 | 676 | 697 | 331,000 |
1998/03/17 | 703 | 705 | 698 | 701 | 84,000 |
1998/03/16 | 702 | 714 | 693 | 693 | 165,000 |
1998/03/13 | 679 | 716 | 679 | 699 | 1,050,000 |
1998/03/12 | 690 | 697 | 686 | 689 | 165,000 |
1998/03/11 | 691 | 699 | 687 | 689 | 219,000 |
1998/03/10 | 691 | 699 | 690 | 691 | 357,000 |
1998/03/09 | 710 | 712 | 696 | 696 | 204,000 |
1998/03/06 | 699 | 710 | 691 | 700 | 235,000 |
1998/03/05 | 692 | 704 | 691 | 695 | 157,000 |
1998/03/04 | 704 | 710 | 692 | 692 | 166,000 |
1998/03/03 | 687 | 715 | 687 | 707 | 609,000 |
1998/03/02 | 670 | 690 | 670 | 689 | 397,000 |
1998/02/27 | 658 | 666 | 656 | 663 | 118,000 |
1998/02/26 | 646 | 660 | 646 | 646 | 115,000 |
1998/02/25 | 648 | 660 | 638 | 646 | 276,000 |
1998/02/24 | 665 | 665 | 654 | 663 | 249,000 |
1998/02/23 | 673 | 673 | 665 | 665 | 128,000 |
1998/02/20 | 668 | 683 | 668 | 678 | 111,000 |
1998/02/19 | 667 | 678 | 662 | 666 | 217,000 |
1998/02/18 | 657 | 667 | 657 | 660 | 105,000 |
1998/02/17 | 666 | 670 | 665 | 667 | 125,000 |
1998/02/16 | 672 | 679 | 665 | 679 | 147,000 |
1998/02/13 | 683 | 683 | 661 | 667 | 662,000 |
1998/02/12 | 687 | 687 | 677 | 684 | 197,000 |
1998/02/10 | 685 | 689 | 683 | 687 | 214,000 |
1998/02/09 | 670 | 680 | 664 | 679 | 339,000 |
1998/02/06 | 662 | 670 | 651 | 651 | 455,000 |
1998/02/05 | 650 | 664 | 645 | 652 | 363,000 |
1998/02/04 | 653 | 655 | 642 | 644 | 190,000 |
1998/02/03 | 649 | 650 | 641 | 647 | 271,000 |
1998/02/02 | 638 | 640 | 636 | 637 | 215,000 |
1998/01/30 | 645 | 645 | 627 | 628 | 422,000 |
1998/01/29 | 661 | 669 | 656 | 662 | 556,000 |
1998/01/28 | 656 | 659 | 630 | 641 | 520,000 |
1998/01/27 | 660 | 660 | 646 | 656 | 650,000 |
1998/01/26 | 613 | 654 | 613 | 651 | 728,000 |
1998/01/23 | 581 | 615 | 581 | 603 | 309,000 |
1998/01/22 | 598 | 607 | 576 | 576 | 320,000 |
1998/01/21 | 585 | 600 | 585 | 593 | 459,000 |
1998/01/20 | 570 | 579 | 569 | 578 | 332,000 |
1998/01/19 | 548 | 571 | 547 | 571 | 424,000 |
1998/01/16 | 514 | 544 | 514 | 535 | 548,000 |
1998/01/14 | 499 | 515 | 499 | 505 | 485,000 |
1998/01/13 | 496 | 498 | 472 | 492 | 689,000 |
1998/01/12 | 525 | 535 | 515 | 515 | 526,000 |
1998/01/09 | 545 | 555 | 534 | 555 | 383,000 |
1998/01/08 | 554 | 573 | 550 | 550 | 266,000 |
1998/01/07 | 561 | 563 | 553 | 556 | 485,000 |
1998/01/06 | 585 | 593 | 568 | 573 | 600,000 |
1998/01/05 | 585 | 596 | 585 | 587 | 657,000 |