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 |
---|---|---|---|---|---|
2001/12/28 | 613 | 619 | 597 | 618 | 131,000 |
2001/12/27 | 603 | 609 | 593 | 603 | 408,000 |
2001/12/26 | 619 | 619 | 591 | 595 | 274,000 |
2001/12/25 | 630 | 642 | 617 | 619 | 247,000 |
2001/12/21 | 625 | 635 | 616 | 633 | 359,000 |
2001/12/20 | 615 | 630 | 612 | 617 | 274,000 |
2001/12/19 | 599 | 637 | 599 | 623 | 604,000 |
2001/12/18 | 590 | 608 | 582 | 601 | 734,000 |
2001/12/17 | 621 | 621 | 595 | 600 | 635,000 |
2001/12/14 | 618 | 623 | 586 | 611 | 3,828,000 |
2001/12/13 | 617 | 621 | 592 | 598 | 801,000 |
2001/12/12 | 591 | 617 | 591 | 597 | 342,000 |
2001/12/11 | 606 | 611 | 592 | 592 | 278,000 |
2001/12/10 | 601 | 620 | 600 | 610 | 272,000 |
2001/12/07 | 612 | 621 | 607 | 607 | 238,000 |
2001/12/06 | 625 | 645 | 615 | 615 | 420,000 |
2001/12/05 | 618 | 620 | 608 | 616 | 273,000 |
2001/12/04 | 608 | 622 | 607 | 608 | 306,000 |
2001/12/03 | 627 | 637 | 603 | 608 | 318,000 |
2001/11/30 | 634 | 644 | 623 | 637 | 253,000 |
2001/11/29 | 631 | 644 | 616 | 644 | 417,000 |
2001/11/28 | 623 | 645 | 620 | 621 | 420,000 |
2001/11/27 | 657 | 677 | 643 | 643 | 419,000 |
2001/11/26 | 650 | 679 | 650 | 677 | 439,000 |
2001/11/22 | 650 | 660 | 640 | 660 | 372,000 |
2001/11/21 | 632 | 650 | 625 | 650 | 507,000 |
2001/11/20 | 610 | 630 | 608 | 623 | 305,000 |
2001/11/19 | 618 | 636 | 605 | 620 | 424,000 |
2001/11/16 | 605 | 638 | 600 | 619 | 612,000 |
2001/11/15 | 599 | 618 | 596 | 618 | 441,000 |
2001/11/14 | 615 | 620 | 592 | 596 | 312,000 |
2001/11/13 | 610 | 619 | 602 | 614 | 349,000 |
2001/11/12 | 624 | 624 | 614 | 614 | 265,000 |
2001/11/09 | 641 | 642 | 613 | 615 | 568,000 |
2001/11/08 | 647 | 647 | 632 | 642 | 345,000 |
2001/11/07 | 642 | 642 | 630 | 634 | 339,000 |
2001/11/06 | 628 | 632 | 623 | 632 | 258,000 |
2001/11/05 | 635 | 638 | 626 | 638 | 166,000 |
2001/11/02 | 625 | 631 | 615 | 622 | 436,000 |
2001/11/01 | 623 | 631 | 620 | 620 | 402,000 |
2001/10/31 | 640 | 640 | 625 | 633 | 646,000 |
2001/10/30 | 644 | 651 | 629 | 640 | 546,000 |
2001/10/29 | 660 | 661 | 647 | 654 | 427,000 |
2001/10/26 | 659 | 659 | 646 | 650 | 569,000 |
2001/10/25 | 660 | 680 | 651 | 653 | 631,000 |
2001/10/24 | 649 | 665 | 640 | 660 | 576,000 |
2001/10/23 | 652 | 652 | 638 | 650 | 450,000 |
2001/10/22 | 629 | 643 | 626 | 642 | 283,000 |
2001/10/19 | 637 | 637 | 620 | 630 | 396,000 |
2001/10/18 | 625 | 634 | 620 | 628 | 663,000 |
2001/10/17 | 630 | 633 | 611 | 621 | 857,000 |
2001/10/16 | 588 | 624 | 584 | 613 | 773,000 |
2001/10/15 | 600 | 601 | 586 | 587 | 543,000 |
2001/10/12 | 625 | 625 | 592 | 598 | 1,458,000 |
2001/10/11 | 615 | 617 | 605 | 617 | 444,000 |
2001/10/10 | 620 | 620 | 612 | 616 | 372,000 |
2001/10/09 | 628 | 630 | 617 | 626 | 444,000 |
2001/10/05 | 624 | 624 | 605 | 621 | 533,000 |
2001/10/04 | 615 | 630 | 610 | 618 | 594,000 |
2001/10/03 | 625 | 625 | 607 | 610 | 719,000 |
2001/10/02 | 623 | 626 | 613 | 620 | 1,059,000 |
2001/10/01 | 651 | 651 | 627 | 643 | 834,000 |
2001/09/28 | 653 | 672 | 645 | 658 | 421,000 |
2001/09/27 | 602 | 655 | 602 | 633 | 1,697,000 |
2001/09/26 | 705 | 705 | 679 | 692 | 343,000 |
2001/09/25 | 697 | 718 | 677 | 705 | 532,000 |
2001/09/21 | 716 | 722 | 683 | 686 | 1,006,000 |
2001/09/20 | 725 | 738 | 696 | 721 | 915,000 |
2001/09/19 | 739 | 753 | 722 | 746 | 1,123,000 |
2001/09/18 | 736 | 740 | 700 | 709 | 716,000 |
2001/09/17 | 733 | 735 | 710 | 726 | 365,000 |
2001/09/14 | 689 | 745 | 687 | 743 | 1,302,000 |
2001/09/13 | 685 | 720 | 680 | 699 | 548,000 |
2001/09/12 | 687 | 709 | 687 | 695 | 554,000 |
2001/09/11 | 736 | 748 | 731 | 732 | 727,000 |
2001/09/10 | 752 | 768 | 745 | 746 | 499,000 |
2001/09/07 | 790 | 790 | 758 | 774 | 486,000 |
2001/09/06 | 779 | 795 | 770 | 776 | 465,000 |
2001/09/05 | 781 | 798 | 755 | 761 | 947,000 |
2001/09/04 | 758 | 765 | 745 | 761 | 635,000 |
2001/09/03 | 745 | 767 | 745 | 754 | 598,000 |
2001/08/31 | 738 | 750 | 730 | 740 | 320,000 |
2001/08/30 | 742 | 750 | 730 | 748 | 369,000 |
2001/08/29 | 752 | 767 | 730 | 732 | 438,000 |
2001/08/28 | 750 | 817 | 750 | 764 | 782,000 |
2001/08/27 | 761 | 770 | 754 | 768 | 337,000 |
2001/08/24 | 779 | 785 | 751 | 771 | 717,000 |
2001/08/23 | 823 | 823 | 787 | 799 | 683,000 |
2001/08/22 | 824 | 840 | 818 | 822 | 769,000 |
2001/08/21 | 835 | 835 | 804 | 816 | 1,221,000 |
2001/08/20 | 811 | 820 | 801 | 805 | 426,000 |
2001/08/17 | 805 | 838 | 795 | 830 | 806,000 |
2001/08/16 | 787 | 814 | 776 | 797 | 1,101,000 |
2001/08/15 | 800 | 800 | 781 | 786 | 518,000 |
2001/08/14 | 775 | 807 | 775 | 799 | 977,000 |
2001/08/13 | 780 | 783 | 774 | 775 | 386,000 |
2001/08/10 | 760 | 795 | 746 | 789 | 873,000 |
2001/08/09 | 773 | 783 | 770 | 770 | 490,000 |
2001/08/08 | 777 | 795 | 773 | 773 | 308,000 |
2001/08/07 | 797 | 805 | 788 | 795 | 686,000 |
2001/08/06 | 768 | 797 | 768 | 787 | 422,000 |
2001/08/03 | 815 | 815 | 788 | 788 | 603,000 |
2001/08/02 | 804 | 819 | 797 | 808 | 500,000 |
2001/08/01 | 789 | 810 | 779 | 800 | 678,000 |
2001/07/31 | 771 | 775 | 764 | 770 | 392,000 |
2001/07/30 | 777 | 777 | 757 | 767 | 277,000 |
2001/07/27 | 755 | 778 | 754 | 769 | 568,000 |
2001/07/26 | 725 | 761 | 725 | 755 | 356,000 |
2001/07/25 | 710 | 735 | 707 | 731 | 334,000 |
2001/07/24 | 710 | 720 | 710 | 720 | 307,000 |
2001/07/23 | 735 | 735 | 715 | 718 | 241,000 |
2001/07/19 | 744 | 744 | 730 | 736 | 196,000 |
2001/07/18 | 732 | 747 | 730 | 737 | 225,000 |
2001/07/17 | 744 | 759 | 742 | 759 | 126,000 |
2001/07/16 | 747 | 751 | 742 | 744 | 167,000 |
2001/07/13 | 748 | 758 | 748 | 757 | 802,000 |
2001/07/12 | 749 | 775 | 747 | 768 | 382,000 |
2001/07/11 | 766 | 766 | 724 | 742 | 945,000 |
2001/07/10 | 778 | 778 | 763 | 766 | 754,000 |
2001/07/09 | 750 | 766 | 741 | 765 | 673,000 |
2001/07/06 | 729 | 751 | 722 | 750 | 577,000 |
2001/07/05 | 720 | 739 | 719 | 730 | 532,000 |
2001/07/04 | 731 | 738 | 716 | 719 | 399,000 |
2001/07/03 | 739 | 752 | 733 | 741 | 480,000 |
2001/07/02 | 749 | 750 | 727 | 729 | 802,000 |
2001/06/29 | 779 | 790 | 759 | 769 | 492,000 |
2001/06/28 | 786 | 786 | 750 | 763 | 1,030,000 |
2001/06/27 | 795 | 832 | 787 | 806 | 1,490,000 |
2001/06/26 | 754 | 817 | 754 | 795 | 1,132,000 |
2001/06/25 | 736 | 755 | 735 | 754 | 636,000 |
2001/06/22 | 755 | 759 | 715 | 727 | 1,153,000 |
2001/06/21 | 790 | 791 | 756 | 760 | 1,853,000 |
2001/06/20 | 793 | 814 | 780 | 800 | 419,000 |
2001/06/19 | 786 | 813 | 786 | 797 | 531,000 |
2001/06/18 | 810 | 813 | 785 | 795 | 603,000 |
2001/06/15 | 789 | 853 | 770 | 840 | 1,274,000 |
2001/06/14 | 820 | 838 | 813 | 829 | 815,000 |
2001/06/13 | 814 | 839 | 810 | 810 | 1,442,000 |
2001/06/12 | 806 | 820 | 804 | 804 | 1,185,000 |
2001/06/11 | 816 | 837 | 797 | 805 | 1,073,000 |
2001/06/08 | 804 | 815 | 799 | 806 | 3,104,000 |
2001/06/07 | 783 | 815 | 783 | 795 | 1,116,000 |
2001/06/06 | 765 | 772 | 761 | 763 | 269,000 |
2001/06/05 | 769 | 777 | 750 | 775 | 515,000 |
2001/06/04 | 771 | 777 | 765 | 777 | 289,000 |
2001/06/01 | 773 | 775 | 763 | 770 | 569,000 |
2001/05/31 | 761 | 775 | 755 | 775 | 1,245,000 |
2001/05/30 | 768 | 770 | 757 | 761 | 918,000 |
2001/05/29 | 767 | 780 | 758 | 771 | 951,000 |
2001/05/28 | 727 | 777 | 724 | 777 | 1,289,000 |
2001/05/25 | 728 | 729 | 705 | 711 | 558,000 |
2001/05/24 | 739 | 770 | 715 | 738 | 982,000 |
2001/05/23 | 719 | 742 | 719 | 729 | 433,000 |
2001/05/22 | 705 | 745 | 705 | 719 | 954,000 |
2001/05/21 | 700 | 707 | 693 | 702 | 596,000 |
2001/05/18 | 728 | 728 | 695 | 700 | 786,000 |
2001/05/17 | 740 | 740 | 720 | 726 | 411,000 |
2001/05/16 | 745 | 745 | 720 | 720 | 354,000 |
2001/05/15 | 722 | 742 | 712 | 735 | 451,000 |
2001/05/14 | 724 | 729 | 711 | 712 | 376,000 |
2001/05/11 | 719 | 733 | 711 | 714 | 780,000 |
2001/05/10 | 728 | 744 | 715 | 715 | 414,000 |
2001/05/09 | 734 | 735 | 706 | 725 | 424,000 |
2001/05/08 | 753 | 753 | 724 | 728 | 405,000 |
2001/05/07 | 788 | 788 | 731 | 748 | 488,000 |
2001/05/02 | 777 | 779 | 764 | 767 | 356,000 |
2001/05/01 | 764 | 779 | 764 | 779 | 478,000 |
2001/04/27 | 760 | 765 | 750 | 756 | 473,000 |
2001/04/26 | 755 | 760 | 740 | 757 | 582,000 |
2001/04/25 | 733 | 745 | 728 | 745 | 511,000 |
2001/04/24 | 722 | 733 | 712 | 728 | 605,000 |
2001/04/23 | 740 | 761 | 715 | 715 | 442,000 |
2001/04/20 | 720 | 734 | 719 | 730 | 810,000 |
2001/04/19 | 726 | 729 | 712 | 712 | 739,000 |
2001/04/18 | 709 | 726 | 701 | 726 | 1,436,000 |
2001/04/17 | 685 | 708 | 682 | 702 | 1,211,000 |
2001/04/16 | 667 | 683 | 665 | 677 | 718,000 |
2001/04/13 | 661 | 664 | 643 | 651 | 934,000 |
2001/04/12 | 648 | 659 | 636 | 651 | 626,000 |
2001/04/11 | 644 | 648 | 627 | 648 | 585,000 |
2001/04/10 | 650 | 650 | 626 | 634 | 789,000 |
2001/04/09 | 670 | 670 | 641 | 641 | 547,000 |
2001/04/06 | 670 | 670 | 647 | 660 | 840,000 |
2001/04/05 | 665 | 670 | 655 | 670 | 842,000 |
2001/04/04 | 654 | 665 | 636 | 659 | 510,000 |
2001/04/03 | 647 | 656 | 642 | 654 | 480,000 |
2001/04/02 | 649 | 649 | 637 | 647 | 375,000 |
2001/03/30 | 657 | 657 | 630 | 635 | 759,000 |
2001/03/29 | 675 | 680 | 665 | 665 | 591,000 |
2001/03/28 | 681 | 683 | 663 | 675 | 633,000 |
2001/03/27 | 670 | 680 | 660 | 679 | 965,000 |
2001/03/26 | 658 | 665 | 640 | 665 | 846,000 |
2001/03/23 | 635 | 655 | 630 | 655 | 814,000 |
2001/03/22 | 658 | 658 | 626 | 655 | 1,735,000 |
2001/03/21 | 600 | 677 | 590 | 677 | 1,773,000 |
2001/03/19 | 628 | 659 | 610 | 625 | 923,000 |
2001/03/16 | 653 | 653 | 620 | 629 | 592,000 |
2001/03/15 | 620 | 663 | 606 | 653 | 468,000 |
2001/03/14 | 672 | 680 | 660 | 660 | 588,000 |
2001/03/13 | 641 | 666 | 641 | 654 | 718,000 |
2001/03/12 | 705 | 705 | 680 | 691 | 385,000 |
2001/03/09 | 705 | 715 | 705 | 708 | 2,024,000 |
2001/03/08 | 718 | 718 | 709 | 709 | 714,000 |
2001/03/07 | 725 | 725 | 711 | 719 | 552,000 |
2001/03/06 | 716 | 722 | 702 | 715 | 627,000 |
2001/03/05 | 739 | 746 | 721 | 726 | 331,000 |
2001/03/02 | 757 | 762 | 715 | 729 | 352,000 |
2001/03/01 | 765 | 767 | 742 | 767 | 544,000 |
2001/02/28 | 765 | 773 | 756 | 767 | 503,000 |
2001/02/27 | 782 | 782 | 755 | 755 | 229,000 |
2001/02/26 | 773 | 778 | 763 | 772 | 139,000 |
2001/02/23 | 764 | 777 | 755 | 766 | 388,000 |
2001/02/22 | 759 | 767 | 741 | 760 | 268,000 |
2001/02/21 | 770 | 770 | 750 | 753 | 262,000 |
2001/02/20 | 780 | 783 | 770 | 773 | 359,000 |
2001/02/19 | 772 | 794 | 768 | 789 | 473,000 |
2001/02/16 | 775 | 789 | 756 | 762 | 671,000 |
2001/02/15 | 745 | 783 | 741 | 767 | 509,000 |
2001/02/14 | 755 | 775 | 754 | 765 | 505,000 |
2001/02/13 | 750 | 767 | 746 | 750 | 215,000 |
2001/02/09 | 733 | 773 | 725 | 749 | 951,000 |
2001/02/08 | 710 | 725 | 710 | 713 | 592,000 |
2001/02/07 | 745 | 745 | 739 | 739 | 245,000 |
2001/02/06 | 722 | 745 | 722 | 725 | 296,000 |
2001/02/05 | 750 | 750 | 738 | 742 | 218,000 |
2001/02/02 | 750 | 765 | 746 | 752 | 511,000 |
2001/02/01 | 748 | 757 | 746 | 746 | 409,000 |
2001/01/31 | 777 | 780 | 756 | 758 | 438,000 |
2001/01/30 | 757 | 774 | 749 | 757 | 420,000 |
2001/01/29 | 743 | 765 | 743 | 757 | 315,000 |
2001/01/26 | 726 | 743 | 726 | 733 | 258,000 |
2001/01/25 | 724 | 745 | 724 | 744 | 367,000 |
2001/01/24 | 724 | 724 | 708 | 714 | 348,000 |
2001/01/23 | 712 | 738 | 712 | 725 | 305,000 |
2001/01/22 | 727 | 727 | 710 | 713 | 204,000 |
2001/01/19 | 721 | 749 | 714 | 717 | 555,000 |
2001/01/18 | 720 | 732 | 712 | 713 | 338,000 |
2001/01/17 | 747 | 747 | 722 | 730 | 400,000 |
2001/01/16 | 730 | 738 | 716 | 727 | 242,000 |
2001/01/15 | 711 | 725 | 708 | 715 | 474,000 |
2001/01/12 | 688 | 710 | 686 | 695 | 1,256,000 |
2001/01/11 | 727 | 732 | 680 | 681 | 1,412,000 |
2001/01/10 | 745 | 745 | 716 | 717 | 948,000 |
2001/01/09 | 791 | 800 | 755 | 755 | 318,000 |
2001/01/05 | 799 | 804 | 778 | 780 | 299,000 |
2001/01/04 | 809 | 815 | 780 | 780 | 346,000 |