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 |
---|---|---|---|---|---|
2000/12/29 | 820 | 830 | 811 | 829 | 170,000 |
2000/12/28 | 850 | 850 | 830 | 840 | 276,000 |
2000/12/27 | 847 | 880 | 840 | 880 | 506,000 |
2000/12/26 | 825 | 850 | 822 | 832 | 414,000 |
2000/12/25 | 800 | 819 | 798 | 819 | 434,000 |
2000/12/22 | 769 | 781 | 760 | 764 | 502,000 |
2000/12/21 | 770 | 799 | 735 | 739 | 521,000 |
2000/12/20 | 800 | 805 | 780 | 780 | 319,000 |
2000/12/19 | 804 | 805 | 797 | 798 | 504,000 |
2000/12/18 | 827 | 831 | 810 | 821 | 649,000 |
2000/12/15 | 817 | 835 | 812 | 817 | 1,136,000 |
2000/12/14 | 811 | 811 | 778 | 787 | 661,000 |
2000/12/13 | 838 | 844 | 815 | 823 | 504,000 |
2000/12/12 | 814 | 850 | 809 | 830 | 825,000 |
2000/12/11 | 809 | 825 | 801 | 804 | 861,000 |
2000/12/08 | 781 | 799 | 780 | 799 | 2,591,000 |
2000/12/07 | 791 | 791 | 761 | 771 | 291,000 |
2000/12/06 | 780 | 798 | 762 | 781 | 789,000 |
2000/12/05 | 753 | 800 | 743 | 780 | 2,020,000 |
2000/12/04 | 726 | 749 | 719 | 743 | 1,284,000 |
2000/12/01 | 721 | 731 | 712 | 719 | 425,000 |
2000/11/30 | 708 | 719 | 706 | 714 | 255,000 |
2000/11/29 | 714 | 714 | 705 | 710 | 148,000 |
2000/11/28 | 709 | 712 | 705 | 708 | 495,000 |
2000/11/27 | 707 | 715 | 703 | 710 | 274,000 |
2000/11/24 | 714 | 728 | 712 | 713 | 235,000 |
2000/11/22 | 732 | 732 | 702 | 714 | 228,000 |
2000/11/21 | 733 | 733 | 713 | 724 | 259,000 |
2000/11/20 | 720 | 737 | 710 | 723 | 219,000 |
2000/11/17 | 700 | 710 | 692 | 710 | 469,000 |
2000/11/16 | 730 | 732 | 706 | 709 | 348,000 |
2000/11/15 | 737 | 740 | 728 | 740 | 394,000 |
2000/11/14 | 750 | 750 | 727 | 735 | 431,000 |
2000/11/13 | 757 | 759 | 727 | 755 | 352,000 |
2000/11/10 | 737 | 764 | 737 | 758 | 580,000 |
2000/11/09 | 774 | 778 | 736 | 747 | 400,000 |
2000/11/08 | 766 | 796 | 766 | 784 | 315,000 |
2000/11/07 | 819 | 819 | 784 | 786 | 304,000 |
2000/11/06 | 785 | 810 | 785 | 804 | 886,000 |
2000/11/02 | 760 | 780 | 749 | 779 | 523,000 |
2000/11/01 | 760 | 760 | 738 | 750 | 660,000 |
2000/10/31 | 725 | 761 | 724 | 761 | 828,000 |
2000/10/30 | 710 | 725 | 703 | 703 | 385,000 |
2000/10/27 | 709 | 730 | 700 | 700 | 717,000 |
2000/10/26 | 671 | 703 | 671 | 703 | 513,000 |
2000/10/25 | 699 | 707 | 690 | 691 | 543,000 |
2000/10/24 | 693 | 701 | 683 | 689 | 644,000 |
2000/10/23 | 711 | 712 | 700 | 703 | 259,000 |
2000/10/20 | 701 | 709 | 681 | 707 | 1,281,000 |
2000/10/19 | 716 | 718 | 707 | 712 | 368,000 |
2000/10/18 | 728 | 734 | 711 | 720 | 338,000 |
2000/10/17 | 751 | 755 | 738 | 748 | 394,000 |
2000/10/16 | 772 | 774 | 751 | 758 | 252,000 |
2000/10/13 | 767 | 777 | 752 | 764 | 602,000 |
2000/10/12 | 786 | 793 | 773 | 777 | 636,000 |
2000/10/11 | 790 | 790 | 780 | 782 | 418,000 |
2000/10/10 | 797 | 799 | 776 | 783 | 427,000 |
2000/10/06 | 799 | 799 | 785 | 787 | 248,000 |
2000/10/05 | 798 | 800 | 788 | 800 | 242,000 |
2000/10/04 | 790 | 799 | 784 | 798 | 348,000 |
2000/10/03 | 789 | 793 | 773 | 784 | 258,000 |
2000/10/02 | 793 | 793 | 763 | 784 | 363,000 |
2000/09/29 | 780 | 793 | 775 | 790 | 395,000 |
2000/09/28 | 771 | 790 | 768 | 775 | 568,000 |
2000/09/27 | 779 | 793 | 775 | 780 | 527,000 |
2000/09/26 | 776 | 800 | 776 | 799 | 424,000 |
2000/09/25 | 799 | 800 | 777 | 799 | 223,000 |
2000/09/22 | 782 | 794 | 778 | 784 | 437,000 |
2000/09/21 | 803 | 813 | 780 | 792 | 703,000 |
2000/09/20 | 802 | 846 | 802 | 842 | 397,000 |
2000/09/19 | 785 | 794 | 773 | 792 | 447,000 |
2000/09/18 | 830 | 834 | 800 | 805 | 297,000 |
2000/09/14 | 830 | 846 | 827 | 831 | 221,000 |
2000/09/13 | 809 | 838 | 809 | 826 | 288,000 |
2000/09/12 | 812 | 819 | 783 | 812 | 463,000 |
2000/09/11 | 829 | 836 | 827 | 829 | 382,000 |
2000/09/08 | 816 | 848 | 808 | 826 | 1,722,000 |
2000/09/07 | 820 | 820 | 802 | 808 | 325,000 |
2000/09/06 | 822 | 825 | 810 | 815 | 274,000 |
2000/09/05 | 838 | 842 | 822 | 826 | 406,000 |
2000/09/04 | 836 | 852 | 830 | 842 | 636,000 |
2000/09/01 | 853 | 859 | 825 | 827 | 846,000 |
2000/08/31 | 901 | 915 | 870 | 873 | 652,000 |
2000/08/30 | 906 | 928 | 902 | 917 | 283,000 |
2000/08/29 | 918 | 935 | 905 | 925 | 438,000 |
2000/08/28 | 903 | 923 | 899 | 918 | 245,000 |
2000/08/25 | 926 | 930 | 901 | 923 | 234,000 |
2000/08/24 | 920 | 958 | 917 | 950 | 773,000 |
2000/08/23 | 901 | 920 | 901 | 920 | 275,000 |
2000/08/22 | 900 | 919 | 893 | 909 | 506,000 |
2000/08/21 | 900 | 904 | 885 | 890 | 215,000 |
2000/08/18 | 880 | 899 | 880 | 899 | 311,000 |
2000/08/17 | 898 | 908 | 875 | 883 | 305,000 |
2000/08/16 | 870 | 905 | 855 | 895 | 433,000 |
2000/08/15 | 852 | 862 | 835 | 850 | 311,000 |
2000/08/14 | 860 | 870 | 841 | 859 | 144,000 |
2000/08/11 | 841 | 874 | 841 | 869 | 771,000 |
2000/08/10 | 846 | 870 | 846 | 851 | 192,000 |
2000/08/09 | 860 | 880 | 860 | 869 | 228,000 |
2000/08/08 | 850 | 874 | 850 | 870 | 261,000 |
2000/08/07 | 871 | 871 | 834 | 854 | 307,000 |
2000/08/04 | 859 | 866 | 850 | 861 | 476,000 |
2000/08/03 | 857 | 859 | 808 | 839 | 952,000 |
2000/08/02 | 865 | 897 | 865 | 877 | 532,000 |
2000/08/01 | 868 | 898 | 851 | 870 | 497,000 |
2000/07/31 | 910 | 910 | 870 | 878 | 417,000 |
2000/07/28 | 899 | 946 | 886 | 935 | 372,000 |
2000/07/27 | 929 | 940 | 880 | 905 | 423,000 |
2000/07/26 | 912 | 926 | 902 | 925 | 269,000 |
2000/07/25 | 890 | 925 | 890 | 920 | 498,000 |
2000/07/24 | 909 | 909 | 886 | 895 | 703,000 |
2000/07/21 | 906 | 949 | 906 | 929 | 454,000 |
2000/07/19 | 930 | 930 | 910 | 926 | 366,000 |
2000/07/18 | 930 | 940 | 929 | 939 | 368,000 |
2000/07/17 | 928 | 939 | 922 | 930 | 459,000 |
2000/07/14 | 924 | 966 | 924 | 938 | 495,000 |
2000/07/13 | 918 | 933 | 912 | 925 | 442,000 |
2000/07/12 | 954 | 960 | 929 | 948 | 979,000 |
2000/07/11 | 921 | 970 | 920 | 935 | 561,000 |
2000/07/10 | 906 | 918 | 886 | 911 | 395,000 |
2000/07/07 | 905 | 929 | 900 | 916 | 590,000 |
2000/07/06 | 888 | 899 | 887 | 895 | 375,000 |
2000/07/05 | 890 | 892 | 872 | 872 | 471,000 |
2000/07/04 | 901 | 912 | 876 | 881 | 819,000 |
2000/07/03 | 888 | 904 | 885 | 898 | 516,000 |
2000/06/30 | 879 | 899 | 879 | 898 | 438,000 |
2000/06/29 | 871 | 878 | 859 | 859 | 302,000 |
2000/06/28 | 884 | 884 | 868 | 879 | 312,000 |
2000/06/27 | 860 | 879 | 855 | 879 | 552,000 |
2000/06/26 | 826 | 858 | 825 | 857 | 309,000 |
2000/06/23 | 817 | 849 | 817 | 833 | 363,000 |
2000/06/22 | 843 | 845 | 826 | 827 | 543,000 |
2000/06/21 | 826 | 840 | 825 | 833 | 313,000 |
2000/06/20 | 815 | 845 | 815 | 836 | 315,000 |
2000/06/19 | 823 | 829 | 816 | 820 | 469,000 |
2000/06/16 | 836 | 836 | 810 | 813 | 336,000 |
2000/06/15 | 820 | 848 | 820 | 826 | 336,000 |
2000/06/14 | 841 | 841 | 810 | 828 | 908,000 |
2000/06/13 | 815 | 860 | 815 | 859 | 1,161,000 |
2000/06/12 | 797 | 820 | 795 | 819 | 898,000 |
2000/06/09 | 779 | 794 | 779 | 780 | 1,934,000 |
2000/06/08 | 803 | 815 | 799 | 799 | 388,000 |
2000/06/07 | 801 | 803 | 783 | 795 | 229,000 |
2000/06/06 | 781 | 815 | 781 | 803 | 545,000 |
2000/06/05 | 780 | 796 | 771 | 786 | 480,000 |
2000/06/02 | 815 | 828 | 770 | 770 | 948,000 |
2000/06/01 | 800 | 815 | 787 | 815 | 1,000,000 |
2000/05/31 | 835 | 844 | 810 | 839 | 612,000 |
2000/05/30 | 850 | 852 | 840 | 844 | 582,000 |
2000/05/29 | 885 | 885 | 841 | 857 | 363,000 |
2000/05/26 | 850 | 876 | 847 | 875 | 572,000 |
2000/05/25 | 828 | 861 | 828 | 852 | 445,000 |
2000/05/24 | 853 | 874 | 826 | 828 | 207,000 |
2000/05/23 | 873 | 883 | 869 | 883 | 533,000 |
2000/05/22 | 837 | 869 | 835 | 863 | 345,000 |
2000/05/19 | 832 | 850 | 824 | 847 | 302,000 |
2000/05/18 | 837 | 841 | 818 | 822 | 165,000 |
2000/05/17 | 860 | 865 | 830 | 840 | 434,000 |
2000/05/16 | 829 | 871 | 829 | 865 | 637,000 |
2000/05/15 | 820 | 829 | 807 | 828 | 231,000 |
2000/05/12 | 796 | 819 | 796 | 819 | 1,031,000 |
2000/05/11 | 789 | 809 | 787 | 795 | 441,000 |
2000/05/10 | 814 | 818 | 779 | 782 | 331,000 |
2000/05/09 | 811 | 818 | 806 | 814 | 282,000 |
2000/05/08 | 813 | 813 | 788 | 793 | 257,000 |
2000/05/02 | 795 | 814 | 785 | 814 | 413,000 |
2000/05/01 | 790 | 792 | 773 | 785 | 421,000 |
2000/04/28 | 780 | 790 | 777 | 780 | 306,000 |
2000/04/27 | 807 | 811 | 781 | 790 | 438,000 |
2000/04/26 | 836 | 836 | 805 | 806 | 684,000 |
2000/04/25 | 788 | 789 | 753 | 766 | 616,000 |
2000/04/24 | 753 | 813 | 753 | 800 | 1,238,000 |
2000/04/21 | 746 | 760 | 706 | 713 | 2,662,000 |
2000/04/20 | 758 | 758 | 731 | 731 | 843,000 |
2000/04/19 | 785 | 795 | 745 | 754 | 948,000 |
2000/04/18 | 804 | 805 | 744 | 785 | 830,000 |
2000/04/17 | 829 | 862 | 800 | 803 | 528,000 |
2000/04/14 | 866 | 869 | 847 | 859 | 888,000 |
2000/04/13 | 870 | 891 | 870 | 876 | 519,000 |
2000/04/12 | 847 | 886 | 840 | 886 | 684,000 |
2000/04/11 | 828 | 859 | 819 | 845 | 391,000 |
2000/04/10 | 822 | 847 | 816 | 820 | 391,000 |
2000/04/07 | 829 | 839 | 815 | 832 | 296,000 |
2000/04/06 | 833 | 850 | 833 | 849 | 455,000 |
2000/04/05 | 804 | 854 | 804 | 843 | 500,000 |
2000/04/04 | 813 | 824 | 794 | 824 | 436,000 |
2000/04/03 | 791 | 813 | 785 | 813 | 519,000 |
2000/03/31 | 801 | 835 | 785 | 801 | 299,000 |
2000/03/30 | 813 | 821 | 813 | 815 | 177,000 |
2000/03/29 | 812 | 849 | 801 | 833 | 498,000 |
2000/03/28 | 837 | 837 | 800 | 832 | 498,000 |
2000/03/27 | 816 | 854 | 815 | 839 | 804,000 |
2000/03/24 | 785 | 819 | 783 | 817 | 1,079,000 |
2000/03/23 | 825 | 825 | 786 | 791 | 815,000 |
2000/03/22 | 754 | 834 | 744 | 825 | 1,338,000 |
2000/03/21 | 726 | 749 | 725 | 744 | 338,000 |
2000/03/17 | 708 | 730 | 708 | 729 | 410,000 |
2000/03/16 | 709 | 718 | 692 | 706 | 346,000 |
2000/03/15 | 707 | 725 | 702 | 719 | 305,000 |
2000/03/14 | 748 | 749 | 717 | 727 | 595,000 |
2000/03/13 | 730 | 740 | 715 | 730 | 693,000 |
2000/03/10 | 685 | 740 | 675 | 722 | 3,719,000 |
2000/03/09 | 663 | 668 | 658 | 665 | 674,000 |
2000/03/08 | 651 | 675 | 649 | 663 | 728,000 |
2000/03/07 | 649 | 656 | 640 | 651 | 660,000 |
2000/03/06 | 617 | 629 | 610 | 629 | 692,000 |
2000/03/03 | 600 | 629 | 600 | 620 | 535,000 |
2000/03/02 | 606 | 615 | 595 | 595 | 759,000 |
2000/03/01 | 641 | 645 | 611 | 626 | 785,000 |
2000/02/29 | 661 | 661 | 622 | 640 | 386,000 |
2000/02/28 | 650 | 666 | 649 | 658 | 410,000 |
2000/02/25 | 668 | 669 | 645 | 649 | 774,000 |
2000/02/24 | 664 | 696 | 664 | 694 | 416,000 |
2000/02/23 | 678 | 688 | 672 | 687 | 241,000 |
2000/02/22 | 686 | 691 | 677 | 688 | 525,000 |
2000/02/21 | 719 | 733 | 691 | 691 | 329,000 |
2000/02/18 | 722 | 735 | 709 | 734 | 381,000 |
2000/02/17 | 753 | 753 | 738 | 752 | 180,000 |
2000/02/16 | 721 | 760 | 721 | 753 | 640,000 |
2000/02/15 | 742 | 745 | 732 | 741 | 241,000 |
2000/02/14 | 746 | 746 | 732 | 742 | 320,000 |
2000/02/10 | 730 | 749 | 721 | 747 | 1,071,000 |
2000/02/09 | 748 | 760 | 742 | 760 | 251,000 |
2000/02/08 | 744 | 756 | 732 | 749 | 263,000 |
2000/02/07 | 751 | 758 | 743 | 750 | 241,000 |
2000/02/04 | 742 | 759 | 742 | 750 | 515,000 |
2000/02/03 | 721 | 743 | 711 | 739 | 335,000 |
2000/02/02 | 718 | 732 | 701 | 723 | 395,000 |
2000/02/01 | 701 | 719 | 687 | 708 | 495,000 |
2000/01/31 | 691 | 709 | 682 | 709 | 379,000 |
2000/01/28 | 710 | 714 | 692 | 700 | 686,000 |
2000/01/27 | 695 | 705 | 695 | 700 | 330,000 |
2000/01/26 | 724 | 724 | 690 | 695 | 212,000 |
2000/01/25 | 712 | 713 | 690 | 710 | 270,000 |
2000/01/24 | 725 | 735 | 716 | 716 | 142,000 |
2000/01/21 | 751 | 752 | 726 | 728 | 209,000 |
2000/01/20 | 757 | 765 | 747 | 756 | 401,000 |
2000/01/19 | 740 | 769 | 740 | 752 | 335,000 |
2000/01/18 | 727 | 750 | 725 | 750 | 193,000 |
2000/01/17 | 715 | 738 | 714 | 737 | 420,000 |
2000/01/14 | 682 | 740 | 681 | 711 | 545,000 |
2000/01/13 | 704 | 713 | 691 | 692 | 189,000 |
2000/01/12 | 715 | 725 | 678 | 678 | 535,000 |
2000/01/11 | 742 | 742 | 702 | 725 | 296,000 |
2000/01/07 | 684 | 764 | 675 | 762 | 1,103,000 |
2000/01/06 | 640 | 669 | 635 | 664 | 353,000 |
2000/01/05 | 647 | 666 | 640 | 640 | 459,000 |
2000/01/04 | 608 | 621 | 608 | 617 | 158,000 |