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 |
---|---|---|---|---|---|
2002/12/30 | 575 | 588 | 575 | 588 | 158,000 |
2002/12/27 | 593 | 595 | 584 | 595 | 257,000 |
2002/12/26 | 590 | 594 | 582 | 593 | 224,000 |
2002/12/25 | 590 | 590 | 578 | 581 | 180,000 |
2002/12/24 | 600 | 600 | 585 | 589 | 497,000 |
2002/12/20 | 570 | 585 | 565 | 585 | 491,000 |
2002/12/19 | 572 | 575 | 561 | 561 | 338,000 |
2002/12/18 | 571 | 578 | 553 | 556 | 319,000 |
2002/12/17 | 573 | 581 | 570 | 577 | 263,000 |
2002/12/16 | 583 | 584 | 569 | 573 | 499,000 |
2002/12/13 | 595 | 597 | 578 | 581 | 1,545,000 |
2002/12/12 | 604 | 608 | 595 | 595 | 393,000 |
2002/12/11 | 618 | 618 | 607 | 608 | 517,000 |
2002/12/10 | 599 | 609 | 598 | 608 | 653,000 |
2002/12/09 | 610 | 610 | 594 | 598 | 464,000 |
2002/12/06 | 611 | 611 | 599 | 602 | 371,000 |
2002/12/05 | 610 | 621 | 602 | 610 | 916,000 |
2002/12/04 | 599 | 604 | 596 | 602 | 496,000 |
2002/12/03 | 612 | 612 | 597 | 599 | 662,000 |
2002/12/02 | 625 | 625 | 609 | 615 | 729,000 |
2002/11/29 | 611 | 619 | 603 | 615 | 845,000 |
2002/11/28 | 627 | 627 | 607 | 621 | 1,748,000 |
2002/11/27 | 624 | 629 | 618 | 622 | 1,525,000 |
2002/11/26 | 653 | 660 | 624 | 632 | 760,000 |
2002/11/25 | 643 | 670 | 643 | 660 | 824,000 |
2002/11/22 | 647 | 659 | 640 | 643 | 516,000 |
2002/11/21 | 656 | 665 | 654 | 654 | 313,000 |
2002/11/20 | 641 | 661 | 641 | 657 | 476,000 |
2002/11/19 | 641 | 652 | 635 | 646 | 552,000 |
2002/11/18 | 650 | 656 | 641 | 646 | 250,000 |
2002/11/15 | 664 | 664 | 652 | 657 | 362,000 |
2002/11/14 | 662 | 676 | 652 | 652 | 295,000 |
2002/11/13 | 673 | 680 | 660 | 672 | 403,000 |
2002/11/12 | 670 | 690 | 670 | 683 | 428,000 |
2002/11/11 | 661 | 668 | 654 | 666 | 327,000 |
2002/11/08 | 675 | 690 | 660 | 665 | 714,000 |
2002/11/07 | 675 | 678 | 665 | 678 | 418,000 |
2002/11/06 | 682 | 688 | 672 | 675 | 398,000 |
2002/11/05 | 671 | 689 | 671 | 681 | 440,000 |
2002/11/01 | 658 | 675 | 658 | 670 | 1,137,000 |
2002/10/31 | 646 | 656 | 646 | 652 | 540,000 |
2002/10/30 | 630 | 661 | 625 | 656 | 981,000 |
2002/10/29 | 625 | 638 | 621 | 628 | 336,000 |
2002/10/28 | 630 | 630 | 611 | 625 | 407,000 |
2002/10/25 | 624 | 642 | 622 | 638 | 444,000 |
2002/10/24 | 629 | 637 | 620 | 629 | 837,000 |
2002/10/23 | 624 | 644 | 616 | 639 | 609,000 |
2002/10/22 | 670 | 670 | 642 | 644 | 620,000 |
2002/10/21 | 680 | 695 | 666 | 677 | 982,000 |
2002/10/18 | 665 | 680 | 656 | 676 | 796,000 |
2002/10/17 | 644 | 657 | 639 | 655 | 357,000 |
2002/10/16 | 628 | 635 | 625 | 630 | 588,000 |
2002/10/15 | 627 | 633 | 621 | 630 | 468,000 |
2002/10/11 | 609 | 634 | 606 | 626 | 948,000 |
2002/10/10 | 618 | 624 | 592 | 600 | 1,382,000 |
2002/10/09 | 625 | 625 | 599 | 610 | 845,000 |
2002/10/08 | 633 | 635 | 622 | 625 | 579,000 |
2002/10/07 | 652 | 659 | 630 | 635 | 509,000 |
2002/10/04 | 638 | 654 | 629 | 651 | 593,000 |
2002/10/03 | 672 | 674 | 643 | 645 | 332,000 |
2002/10/02 | 667 | 678 | 667 | 671 | 418,000 |
2002/10/01 | 675 | 675 | 648 | 672 | 808,000 |
2002/09/30 | 670 | 683 | 662 | 683 | 692,000 |
2002/09/27 | 644 | 665 | 644 | 662 | 362,000 |
2002/09/26 | 647 | 648 | 626 | 634 | 589,000 |
2002/09/25 | 631 | 638 | 623 | 629 | 594,000 |
2002/09/24 | 629 | 650 | 629 | 634 | 535,000 |
2002/09/20 | 639 | 654 | 637 | 639 | 425,000 |
2002/09/19 | 669 | 669 | 648 | 659 | 1,056,000 |
2002/09/18 | 636 | 640 | 610 | 629 | 839,000 |
2002/09/17 | 624 | 640 | 617 | 626 | 877,000 |
2002/09/13 | 590 | 607 | 584 | 607 | 2,941,000 |
2002/09/12 | 590 | 601 | 588 | 599 | 566,000 |
2002/09/11 | 606 | 610 | 599 | 601 | 528,000 |
2002/09/10 | 620 | 624 | 604 | 604 | 681,000 |
2002/09/09 | 622 | 626 | 615 | 616 | 357,000 |
2002/09/06 | 611 | 619 | 606 | 617 | 183,000 |
2002/09/05 | 611 | 624 | 605 | 621 | 530,000 |
2002/09/04 | 628 | 628 | 604 | 610 | 324,000 |
2002/09/03 | 637 | 644 | 616 | 618 | 611,000 |
2002/09/02 | 648 | 655 | 639 | 646 | 247,000 |
2002/08/30 | 659 | 664 | 644 | 656 | 300,000 |
2002/08/29 | 650 | 653 | 641 | 652 | 465,000 |
2002/08/28 | 659 | 665 | 650 | 653 | 291,000 |
2002/08/27 | 666 | 672 | 660 | 665 | 308,000 |
2002/08/26 | 644 | 679 | 644 | 676 | 448,000 |
2002/08/23 | 653 | 660 | 647 | 654 | 772,000 |
2002/08/22 | 649 | 663 | 636 | 659 | 1,054,000 |
2002/08/21 | 646 | 653 | 642 | 649 | 334,000 |
2002/08/20 | 660 | 665 | 642 | 645 | 613,000 |
2002/08/19 | 665 | 668 | 648 | 656 | 462,000 |
2002/08/16 | 670 | 685 | 670 | 675 | 293,000 |
2002/08/15 | 688 | 689 | 677 | 680 | 360,000 |
2002/08/14 | 692 | 692 | 671 | 678 | 232,000 |
2002/08/13 | 674 | 692 | 674 | 684 | 189,000 |
2002/08/12 | 702 | 713 | 672 | 673 | 644,000 |
2002/08/09 | 713 | 730 | 713 | 722 | 1,813,000 |
2002/08/08 | 693 | 703 | 683 | 697 | 605,000 |
2002/08/07 | 670 | 693 | 665 | 693 | 525,000 |
2002/08/06 | 640 | 659 | 634 | 659 | 569,000 |
2002/08/05 | 660 | 665 | 653 | 654 | 256,000 |
2002/08/02 | 661 | 671 | 654 | 658 | 453,000 |
2002/08/01 | 687 | 687 | 653 | 660 | 838,000 |
2002/07/31 | 705 | 705 | 669 | 681 | 603,000 |
2002/07/30 | 716 | 726 | 686 | 695 | 692,000 |
2002/07/29 | 700 | 727 | 700 | 722 | 446,000 |
2002/07/26 | 728 | 732 | 707 | 709 | 582,000 |
2002/07/25 | 737 | 739 | 722 | 727 | 662,000 |
2002/07/24 | 735 | 735 | 700 | 707 | 503,000 |
2002/07/23 | 726 | 758 | 722 | 746 | 314,000 |
2002/07/22 | 730 | 752 | 720 | 736 | 591,000 |
2002/07/19 | 723 | 732 | 716 | 720 | 596,000 |
2002/07/18 | 734 | 747 | 732 | 738 | 346,000 |
2002/07/17 | 735 | 746 | 715 | 740 | 295,000 |
2002/07/16 | 740 | 763 | 733 | 738 | 381,000 |
2002/07/15 | 761 | 769 | 745 | 746 | 364,000 |
2002/07/12 | 761 | 771 | 757 | 760 | 704,000 |
2002/07/11 | 775 | 775 | 743 | 751 | 435,000 |
2002/07/10 | 779 | 788 | 769 | 775 | 424,000 |
2002/07/09 | 779 | 788 | 779 | 788 | 475,000 |
2002/07/08 | 786 | 787 | 775 | 778 | 524,000 |
2002/07/05 | 761 | 790 | 761 | 783 | 531,000 |
2002/07/04 | 764 | 784 | 764 | 769 | 370,000 |
2002/07/03 | 760 | 793 | 756 | 774 | 1,038,000 |
2002/07/02 | 756 | 762 | 739 | 756 | 764,000 |
2002/07/01 | 750 | 758 | 745 | 755 | 718,000 |
2002/06/28 | 744 | 759 | 742 | 757 | 889,000 |
2002/06/27 | 742 | 757 | 731 | 744 | 818,000 |
2002/06/26 | 763 | 763 | 725 | 732 | 848,000 |
2002/06/25 | 752 | 769 | 747 | 768 | 744,000 |
2002/06/24 | 736 | 747 | 731 | 742 | 642,000 |
2002/06/21 | 714 | 734 | 712 | 716 | 435,000 |
2002/06/20 | 700 | 755 | 700 | 744 | 1,333,000 |
2002/06/19 | 725 | 735 | 698 | 698 | 607,000 |
2002/06/18 | 733 | 745 | 722 | 735 | 405,000 |
2002/06/17 | 754 | 754 | 722 | 732 | 674,000 |
2002/06/14 | 764 | 774 | 752 | 763 | 2,278,000 |
2002/06/13 | 761 | 778 | 753 | 759 | 597,000 |
2002/06/12 | 781 | 785 | 761 | 764 | 556,000 |
2002/06/11 | 771 | 791 | 771 | 788 | 818,000 |
2002/06/10 | 775 | 795 | 775 | 781 | 1,177,000 |
2002/06/07 | 786 | 786 | 761 | 764 | 1,019,000 |
2002/06/06 | 788 | 788 | 763 | 766 | 648,000 |
2002/06/05 | 784 | 804 | 775 | 798 | 2,104,000 |
2002/06/04 | 745 | 771 | 743 | 764 | 911,000 |
2002/06/03 | 740 | 749 | 740 | 748 | 396,000 |
2002/05/31 | 717 | 750 | 712 | 745 | 2,313,000 |
2002/05/30 | 699 | 699 | 684 | 687 | 499,000 |
2002/05/29 | 694 | 695 | 689 | 690 | 376,000 |
2002/05/28 | 709 | 709 | 694 | 705 | 395,000 |
2002/05/27 | 724 | 724 | 707 | 709 | 470,000 |
2002/05/24 | 703 | 714 | 688 | 705 | 809,000 |
2002/05/23 | 737 | 737 | 690 | 706 | 938,000 |
2002/05/22 | 704 | 725 | 703 | 717 | 1,392,000 |
2002/05/21 | 667 | 688 | 661 | 685 | 1,092,000 |
2002/05/20 | 667 | 682 | 667 | 672 | 967,000 |
2002/05/17 | 680 | 687 | 665 | 672 | 878,000 |
2002/05/16 | 686 | 690 | 676 | 683 | 321,000 |
2002/05/15 | 680 | 699 | 670 | 692 | 602,000 |
2002/05/14 | 699 | 699 | 667 | 670 | 460,000 |
2002/05/13 | 695 | 696 | 678 | 679 | 745,000 |
2002/05/10 | 704 | 707 | 696 | 696 | 699,000 |
2002/05/09 | 715 | 720 | 711 | 714 | 494,000 |
2002/05/08 | 727 | 732 | 715 | 723 | 1,159,000 |
2002/05/07 | 725 | 725 | 707 | 717 | 478,000 |
2002/05/02 | 735 | 735 | 718 | 722 | 242,000 |
2002/05/01 | 748 | 748 | 725 | 730 | 425,000 |
2002/04/30 | 736 | 745 | 733 | 738 | 330,000 |
2002/04/26 | 760 | 761 | 740 | 746 | 449,000 |
2002/04/25 | 745 | 759 | 745 | 756 | 505,000 |
2002/04/24 | 753 | 763 | 733 | 740 | 396,000 |
2002/04/23 | 747 | 753 | 741 | 746 | 415,000 |
2002/04/22 | 750 | 757 | 727 | 737 | 362,000 |
2002/04/19 | 765 | 765 | 750 | 755 | 440,000 |
2002/04/18 | 748 | 765 | 739 | 757 | 823,000 |
2002/04/17 | 740 | 745 | 732 | 740 | 779,000 |
2002/04/16 | 717 | 734 | 710 | 732 | 491,000 |
2002/04/15 | 698 | 713 | 690 | 708 | 561,000 |
2002/04/12 | 712 | 720 | 708 | 708 | 589,000 |
2002/04/11 | 731 | 734 | 717 | 727 | 434,000 |
2002/04/10 | 725 | 737 | 724 | 733 | 935,000 |
2002/04/09 | 732 | 732 | 716 | 723 | 496,000 |
2002/04/08 | 736 | 736 | 728 | 732 | 855,000 |
2002/04/05 | 701 | 737 | 701 | 724 | 730,000 |
2002/04/04 | 687 | 720 | 687 | 708 | 815,000 |
2002/04/03 | 657 | 698 | 655 | 694 | 541,000 |
2002/04/02 | 674 | 681 | 664 | 673 | 479,000 |
2002/04/01 | 684 | 684 | 670 | 674 | 196,000 |
2002/03/29 | 690 | 700 | 665 | 674 | 693,000 |
2002/03/28 | 710 | 726 | 690 | 700 | 334,000 |
2002/03/27 | 695 | 712 | 690 | 710 | 477,000 |
2002/03/26 | 687 | 705 | 687 | 690 | 376,000 |
2002/03/25 | 692 | 705 | 692 | 705 | 381,000 |
2002/03/22 | 700 | 720 | 690 | 707 | 686,000 |
2002/03/20 | 723 | 731 | 703 | 706 | 592,000 |
2002/03/19 | 728 | 737 | 720 | 733 | 503,000 |
2002/03/18 | 750 | 750 | 721 | 728 | 488,000 |
2002/03/15 | 735 | 758 | 734 | 748 | 360,000 |
2002/03/14 | 730 | 733 | 717 | 733 | 589,000 |
2002/03/13 | 759 | 759 | 729 | 729 | 537,000 |
2002/03/12 | 773 | 775 | 741 | 751 | 588,000 |
2002/03/11 | 761 | 799 | 753 | 775 | 924,000 |
2002/03/08 | 739 | 758 | 737 | 755 | 2,278,000 |
2002/03/07 | 750 | 750 | 721 | 728 | 842,000 |
2002/03/06 | 750 | 759 | 742 | 744 | 772,000 |
2002/03/05 | 743 | 750 | 733 | 737 | 794,000 |
2002/03/04 | 730 | 775 | 729 | 753 | 921,000 |
2002/03/01 | 708 | 736 | 690 | 730 | 455,000 |
2002/02/28 | 710 | 725 | 700 | 708 | 325,000 |
2002/02/27 | 680 | 711 | 676 | 710 | 816,000 |
2002/02/26 | 685 | 691 | 665 | 667 | 504,000 |
2002/02/25 | 666 | 685 | 657 | 665 | 550,000 |
2002/02/22 | 694 | 694 | 666 | 680 | 529,000 |
2002/02/21 | 667 | 698 | 657 | 684 | 694,000 |
2002/02/20 | 676 | 688 | 653 | 657 | 500,000 |
2002/02/19 | 700 | 700 | 681 | 683 | 1,042,000 |
2002/02/18 | 670 | 683 | 670 | 680 | 706,000 |
2002/02/15 | 667 | 689 | 667 | 680 | 859,000 |
2002/02/14 | 643 | 686 | 643 | 665 | 1,531,000 |
2002/02/13 | 611 | 625 | 611 | 623 | 748,000 |
2002/02/12 | 615 | 622 | 612 | 612 | 410,000 |
2002/02/08 | 603 | 625 | 595 | 614 | 1,151,000 |
2002/02/07 | 621 | 621 | 591 | 603 | 417,000 |
2002/02/06 | 615 | 620 | 606 | 607 | 303,000 |
2002/02/05 | 622 | 630 | 605 | 609 | 291,000 |
2002/02/04 | 625 | 627 | 612 | 612 | 193,000 |
2002/02/01 | 610 | 620 | 610 | 617 | 262,000 |
2002/01/31 | 613 | 626 | 610 | 620 | 407,000 |
2002/01/30 | 604 | 611 | 603 | 611 | 236,000 |
2002/01/29 | 597 | 619 | 592 | 614 | 533,000 |
2002/01/28 | 594 | 594 | 575 | 590 | 497,000 |
2002/01/25 | 576 | 588 | 572 | 584 | 588,000 |
2002/01/24 | 595 | 609 | 568 | 574 | 436,000 |
2002/01/23 | 594 | 610 | 593 | 605 | 377,000 |
2002/01/22 | 600 | 608 | 595 | 596 | 307,000 |
2002/01/21 | 607 | 620 | 597 | 601 | 306,000 |
2002/01/18 | 598 | 606 | 596 | 598 | 509,000 |
2002/01/17 | 582 | 589 | 575 | 578 | 221,000 |
2002/01/16 | 582 | 599 | 571 | 585 | 353,000 |
2002/01/15 | 580 | 592 | 571 | 583 | 308,000 |
2002/01/11 | 595 | 598 | 583 | 583 | 525,000 |
2002/01/10 | 605 | 615 | 588 | 595 | 208,000 |
2002/01/09 | 621 | 621 | 606 | 609 | 216,000 |
2002/01/08 | 627 | 627 | 610 | 611 | 290,000 |
2002/01/07 | 626 | 639 | 624 | 628 | 246,000 |
2002/01/04 | 611 | 622 | 611 | 616 | 134,000 |