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 |
---|---|---|---|---|---|
2004/12/30 | 583 | 583 | 578 | 578 | 246,000 |
2004/12/29 | 584 | 584 | 575 | 576 | 459,000 |
2004/12/28 | 569 | 576 | 569 | 575 | 311,000 |
2004/12/27 | 574 | 574 | 568 | 569 | 303,000 |
2004/12/24 | 571 | 572 | 567 | 572 | 465,000 |
2004/12/22 | 566 | 566 | 561 | 563 | 606,000 |
2004/12/21 | 559 | 561 | 557 | 558 | 406,000 |
2004/12/20 | 564 | 564 | 555 | 558 | 365,000 |
2004/12/17 | 554 | 563 | 552 | 560 | 420,000 |
2004/12/16 | 554 | 557 | 552 | 554 | 316,000 |
2004/12/15 | 557 | 560 | 555 | 555 | 409,000 |
2004/12/14 | 554 | 560 | 552 | 557 | 688,000 |
2004/12/13 | 552 | 553 | 549 | 551 | 281,000 |
2004/12/10 | 540 | 551 | 540 | 549 | 3,781,000 |
2004/12/09 | 554 | 554 | 545 | 549 | 649,000 |
2004/12/08 | 550 | 555 | 550 | 553 | 706,000 |
2004/12/07 | 560 | 561 | 553 | 556 | 563,000 |
2004/12/06 | 556 | 559 | 555 | 558 | 399,000 |
2004/12/03 | 559 | 561 | 555 | 556 | 599,000 |
2004/12/02 | 560 | 561 | 552 | 555 | 791,000 |
2004/12/01 | 554 | 557 | 551 | 557 | 488,000 |
2004/11/30 | 557 | 561 | 552 | 559 | 475,000 |
2004/11/29 | 558 | 566 | 557 | 560 | 467,000 |
2004/11/26 | 559 | 564 | 558 | 562 | 573,000 |
2004/11/25 | 570 | 571 | 561 | 566 | 627,000 |
2004/11/24 | 569 | 575 | 566 | 575 | 496,000 |
2004/11/22 | 577 | 578 | 563 | 569 | 644,000 |
2004/11/19 | 580 | 600 | 580 | 583 | 801,000 |
2004/11/18 | 580 | 582 | 575 | 580 | 642,000 |
2004/11/17 | 579 | 586 | 577 | 581 | 557,000 |
2004/11/16 | 587 | 587 | 579 | 580 | 504,000 |
2004/11/15 | 572 | 587 | 572 | 586 | 435,000 |
2004/11/12 | 560 | 572 | 560 | 571 | 1,194,000 |
2004/11/11 | 579 | 579 | 569 | 570 | 413,000 |
2004/11/10 | 568 | 580 | 568 | 578 | 302,000 |
2004/11/09 | 570 | 578 | 570 | 574 | 202,000 |
2004/11/08 | 577 | 580 | 572 | 572 | 370,000 |
2004/11/05 | 577 | 581 | 571 | 575 | 450,000 |
2004/11/04 | 571 | 577 | 571 | 575 | 355,000 |
2004/11/02 | 563 | 571 | 560 | 569 | 781,000 |
2004/11/01 | 559 | 562 | 556 | 562 | 374,000 |
2004/10/29 | 557 | 559 | 555 | 558 | 267,000 |
2004/10/28 | 564 | 568 | 559 | 559 | 278,000 |
2004/10/27 | 563 | 563 | 556 | 557 | 250,000 |
2004/10/26 | 559 | 559 | 549 | 559 | 380,000 |
2004/10/25 | 545 | 561 | 544 | 558 | 829,000 |
2004/10/22 | 576 | 577 | 571 | 575 | 311,000 |
2004/10/21 | 580 | 580 | 572 | 574 | 330,000 |
2004/10/20 | 581 | 584 | 571 | 576 | 585,000 |
2004/10/19 | 584 | 587 | 584 | 586 | 213,000 |
2004/10/18 | 588 | 588 | 580 | 582 | 187,000 |
2004/10/15 | 580 | 588 | 580 | 582 | 320,000 |
2004/10/14 | 593 | 595 | 586 | 587 | 293,000 |
2004/10/13 | 599 | 601 | 596 | 598 | 319,000 |
2004/10/12 | 601 | 601 | 592 | 593 | 330,000 |
2004/10/08 | 599 | 601 | 593 | 601 | 1,619,000 |
2004/10/07 | 602 | 602 | 592 | 595 | 418,000 |
2004/10/06 | 599 | 601 | 594 | 601 | 764,000 |
2004/10/05 | 595 | 600 | 588 | 599 | 705,000 |
2004/10/04 | 595 | 597 | 590 | 594 | 351,000 |
2004/10/01 | 583 | 591 | 583 | 588 | 557,000 |
2004/09/30 | 573 | 582 | 573 | 575 | 631,000 |
2004/09/29 | 579 | 581 | 570 | 577 | 618,000 |
2004/09/28 | 575 | 578 | 568 | 576 | 453,000 |
2004/09/27 | 576 | 580 | 568 | 569 | 380,000 |
2004/09/24 | 580 | 584 | 574 | 579 | 484,000 |
2004/09/22 | 592 | 592 | 580 | 586 | 490,000 |
2004/09/21 | 593 | 593 | 588 | 589 | 264,000 |
2004/09/17 | 594 | 594 | 587 | 590 | 870,000 |
2004/09/16 | 590 | 599 | 590 | 597 | 224,000 |
2004/09/15 | 596 | 597 | 591 | 591 | 275,000 |
2004/09/14 | 595 | 598 | 592 | 595 | 392,000 |
2004/09/13 | 593 | 594 | 588 | 592 | 434,000 |
2004/09/10 | 590 | 592 | 585 | 592 | 3,124,000 |
2004/09/09 | 596 | 599 | 590 | 592 | 562,000 |
2004/09/08 | 602 | 602 | 595 | 595 | 425,000 |
2004/09/07 | 602 | 602 | 593 | 595 | 612,000 |
2004/09/06 | 595 | 604 | 591 | 601 | 694,000 |
2004/09/03 | 600 | 601 | 588 | 590 | 344,000 |
2004/09/02 | 597 | 601 | 594 | 599 | 267,000 |
2004/09/01 | 595 | 602 | 595 | 597 | 311,000 |
2004/08/31 | 598 | 604 | 590 | 592 | 398,000 |
2004/08/30 | 602 | 604 | 597 | 602 | 248,000 |
2004/08/27 | 602 | 606 | 600 | 606 | 273,000 |
2004/08/26 | 609 | 609 | 600 | 600 | 212,000 |
2004/08/25 | 600 | 610 | 594 | 608 | 684,000 |
2004/08/24 | 585 | 600 | 584 | 599 | 757,000 |
2004/08/23 | 589 | 589 | 584 | 585 | 251,000 |
2004/08/20 | 586 | 590 | 583 | 583 | 283,000 |
2004/08/19 | 589 | 592 | 586 | 588 | 187,000 |
2004/08/18 | 586 | 587 | 581 | 586 | 213,000 |
2004/08/17 | 587 | 593 | 583 | 585 | 376,000 |
2004/08/16 | 584 | 589 | 580 | 589 | 414,000 |
2004/08/13 | 588 | 593 | 584 | 587 | 819,000 |
2004/08/12 | 595 | 599 | 595 | 598 | 427,000 |
2004/08/11 | 603 | 603 | 594 | 599 | 708,000 |
2004/08/10 | 593 | 600 | 590 | 598 | 332,000 |
2004/08/09 | 585 | 594 | 585 | 593 | 315,000 |
2004/08/06 | 593 | 595 | 590 | 595 | 313,000 |
2004/08/05 | 599 | 607 | 597 | 598 | 418,000 |
2004/08/04 | 608 | 608 | 593 | 598 | 490,000 |
2004/08/03 | 614 | 620 | 607 | 608 | 315,000 |
2004/08/02 | 612 | 614 | 604 | 611 | 512,000 |
2004/07/30 | 621 | 624 | 614 | 622 | 492,000 |
2004/07/29 | 617 | 621 | 612 | 619 | 833,000 |
2004/07/28 | 610 | 623 | 607 | 616 | 786,000 |
2004/07/27 | 595 | 612 | 595 | 597 | 506,000 |
2004/07/26 | 597 | 606 | 595 | 602 | 747,000 |
2004/07/23 | 615 | 615 | 608 | 612 | 497,000 |
2004/07/22 | 623 | 623 | 609 | 615 | 519,000 |
2004/07/21 | 625 | 628 | 621 | 626 | 485,000 |
2004/07/20 | 613 | 627 | 613 | 622 | 743,000 |
2004/07/16 | 612 | 621 | 609 | 617 | 630,000 |
2004/07/15 | 603 | 613 | 602 | 611 | 767,000 |
2004/07/14 | 619 | 620 | 601 | 601 | 595,000 |
2004/07/13 | 614 | 618 | 611 | 618 | 442,000 |
2004/07/12 | 604 | 611 | 604 | 610 | 274,000 |
2004/07/09 | 594 | 609 | 594 | 603 | 886,000 |
2004/07/08 | 599 | 609 | 598 | 601 | 781,000 |
2004/07/07 | 596 | 601 | 590 | 599 | 550,000 |
2004/07/06 | 594 | 602 | 594 | 596 | 307,000 |
2004/07/05 | 605 | 612 | 597 | 599 | 516,000 |
2004/07/02 | 611 | 619 | 611 | 615 | 281,000 |
2004/07/01 | 620 | 624 | 613 | 619 | 354,000 |
2004/06/30 | 611 | 617 | 604 | 612 | 515,000 |
2004/06/29 | 612 | 617 | 607 | 614 | 682,000 |
2004/06/28 | 613 | 613 | 605 | 613 | 503,000 |
2004/06/25 | 614 | 614 | 606 | 609 | 475,000 |
2004/06/24 | 610 | 612 | 606 | 610 | 438,000 |
2004/06/23 | 612 | 612 | 599 | 602 | 505,000 |
2004/06/22 | 597 | 606 | 597 | 603 | 916,000 |
2004/06/21 | 593 | 615 | 593 | 606 | 831,000 |
2004/06/18 | 600 | 607 | 580 | 593 | 817,000 |
2004/06/17 | 612 | 613 | 606 | 610 | 508,000 |
2004/06/16 | 606 | 613 | 605 | 612 | 494,000 |
2004/06/15 | 598 | 608 | 592 | 599 | 386,000 |
2004/06/14 | 595 | 608 | 593 | 602 | 351,000 |
2004/06/11 | 600 | 606 | 597 | 598 | 1,873,000 |
2004/06/10 | 593 | 602 | 589 | 600 | 413,000 |
2004/06/09 | 596 | 600 | 593 | 597 | 277,000 |
2004/06/08 | 602 | 604 | 596 | 600 | 489,000 |
2004/06/07 | 588 | 602 | 586 | 599 | 766,000 |
2004/06/04 | 587 | 588 | 576 | 582 | 784,000 |
2004/06/03 | 592 | 594 | 575 | 578 | 813,000 |
2004/06/02 | 583 | 591 | 582 | 590 | 460,000 |
2004/06/01 | 578 | 591 | 578 | 589 | 423,000 |
2004/05/31 | 585 | 590 | 576 | 586 | 590,000 |
2004/05/28 | 590 | 592 | 581 | 592 | 278,000 |
2004/05/27 | 589 | 591 | 583 | 584 | 373,000 |
2004/05/26 | 587 | 592 | 581 | 589 | 791,000 |
2004/05/25 | 577 | 581 | 575 | 577 | 542,000 |
2004/05/24 | 577 | 582 | 574 | 579 | 562,000 |
2004/05/21 | 582 | 584 | 572 | 581 | 494,000 |
2004/05/20 | 570 | 585 | 558 | 576 | 1,078,000 |
2004/05/19 | 568 | 577 | 561 | 573 | 543,000 |
2004/05/18 | 561 | 575 | 559 | 567 | 1,136,000 |
2004/05/17 | 569 | 581 | 565 | 571 | 1,147,000 |
2004/05/14 | 575 | 587 | 567 | 579 | 1,654,000 |
2004/05/13 | 581 | 590 | 572 | 573 | 856,000 |
2004/05/12 | 580 | 580 | 563 | 580 | 910,000 |
2004/05/11 | 556 | 560 | 552 | 560 | 1,265,000 |
2004/05/10 | 594 | 597 | 563 | 566 | 890,000 |
2004/05/07 | 595 | 610 | 592 | 597 | 710,000 |
2004/05/06 | 600 | 601 | 590 | 593 | 925,000 |
2004/04/30 | 607 | 615 | 592 | 602 | 1,157,000 |
2004/04/28 | 621 | 628 | 615 | 627 | 561,000 |
2004/04/27 | 621 | 623 | 618 | 621 | 558,000 |
2004/04/26 | 623 | 624 | 620 | 624 | 595,000 |
2004/04/23 | 621 | 627 | 621 | 625 | 1,730,000 |
2004/04/22 | 624 | 632 | 620 | 627 | 1,088,000 |
2004/04/21 | 618 | 631 | 618 | 628 | 544,000 |
2004/04/20 | 618 | 629 | 617 | 623 | 762,000 |
2004/04/19 | 625 | 638 | 615 | 623 | 726,000 |
2004/04/16 | 614 | 629 | 610 | 624 | 566,000 |
2004/04/15 | 640 | 640 | 615 | 617 | 694,000 |
2004/04/14 | 640 | 640 | 635 | 638 | 550,000 |
2004/04/13 | 644 | 644 | 635 | 641 | 740,000 |
2004/04/12 | 635 | 640 | 628 | 634 | 484,000 |
2004/04/09 | 635 | 637 | 624 | 631 | 1,072,000 |
2004/04/08 | 631 | 635 | 622 | 633 | 1,249,000 |
2004/04/07 | 641 | 641 | 630 | 635 | 811,000 |
2004/04/06 | 632 | 642 | 628 | 642 | 1,343,000 |
2004/04/05 | 648 | 648 | 635 | 642 | 819,000 |
2004/04/02 | 643 | 648 | 638 | 648 | 640,000 |
2004/04/01 | 645 | 646 | 636 | 642 | 485,000 |
2004/03/31 | 624 | 645 | 624 | 644 | 718,000 |
2004/03/30 | 641 | 647 | 628 | 634 | 872,000 |
2004/03/29 | 633 | 647 | 631 | 641 | 1,737,000 |
2004/03/26 | 608 | 635 | 608 | 632 | 1,517,000 |
2004/03/25 | 609 | 610 | 601 | 604 | 756,000 |
2004/03/24 | 598 | 607 | 595 | 604 | 860,000 |
2004/03/23 | 595 | 598 | 590 | 591 | 591,000 |
2004/03/22 | 599 | 603 | 595 | 595 | 492,000 |
2004/03/19 | 600 | 605 | 596 | 601 | 533,000 |
2004/03/18 | 609 | 610 | 603 | 604 | 716,000 |
2004/03/17 | 590 | 603 | 590 | 600 | 649,000 |
2004/03/16 | 589 | 595 | 589 | 589 | 250,000 |
2004/03/15 | 593 | 593 | 584 | 589 | 471,000 |
2004/03/12 | 589 | 594 | 582 | 586 | 3,148,000 |
2004/03/11 | 599 | 608 | 595 | 599 | 1,412,000 |
2004/03/10 | 598 | 599 | 590 | 598 | 1,096,000 |
2004/03/09 | 588 | 596 | 588 | 588 | 896,000 |
2004/03/08 | 599 | 599 | 590 | 590 | 754,000 |
2004/03/05 | 592 | 593 | 585 | 589 | 1,335,000 |
2004/03/04 | 602 | 603 | 588 | 589 | 2,128,000 |
2004/03/03 | 612 | 620 | 608 | 612 | 635,000 |
2004/03/02 | 618 | 619 | 611 | 618 | 644,000 |
2004/03/01 | 596 | 616 | 595 | 613 | 1,078,000 |
2004/02/27 | 589 | 606 | 584 | 602 | 803,000 |
2004/02/26 | 592 | 592 | 582 | 588 | 373,000 |
2004/02/25 | 582 | 590 | 578 | 583 | 305,000 |
2004/02/24 | 596 | 597 | 576 | 577 | 353,000 |
2004/02/23 | 577 | 596 | 577 | 589 | 662,000 |
2004/02/20 | 583 | 588 | 578 | 579 | 327,000 |
2004/02/19 | 594 | 597 | 584 | 584 | 715,000 |
2004/02/18 | 588 | 604 | 588 | 597 | 763,000 |
2004/02/17 | 580 | 588 | 579 | 586 | 520,000 |
2004/02/16 | 575 | 580 | 575 | 576 | 220,000 |
2004/02/13 | 567 | 579 | 567 | 572 | 677,000 |
2004/02/12 | 576 | 577 | 568 | 574 | 550,000 |
2004/02/10 | 568 | 575 | 561 | 567 | 368,000 |
2004/02/09 | 575 | 580 | 568 | 571 | 587,000 |
2004/02/06 | 576 | 579 | 567 | 569 | 753,000 |
2004/02/05 | 575 | 575 | 566 | 573 | 735,000 |
2004/02/04 | 586 | 586 | 574 | 579 | 1,081,000 |
2004/02/03 | 587 | 589 | 571 | 579 | 1,006,000 |
2004/02/02 | 586 | 594 | 584 | 588 | 477,000 |
2004/01/30 | 592 | 596 | 588 | 590 | 444,000 |
2004/01/29 | 592 | 599 | 583 | 588 | 850,000 |
2004/01/28 | 615 | 615 | 601 | 601 | 539,000 |
2004/01/27 | 619 | 623 | 616 | 616 | 577,000 |
2004/01/26 | 613 | 619 | 607 | 617 | 516,000 |
2004/01/23 | 611 | 622 | 604 | 620 | 532,000 |
2004/01/22 | 606 | 612 | 604 | 606 | 516,000 |
2004/01/21 | 605 | 612 | 602 | 604 | 439,000 |
2004/01/20 | 610 | 618 | 607 | 611 | 673,000 |
2004/01/19 | 606 | 613 | 601 | 613 | 586,000 |
2004/01/16 | 605 | 610 | 601 | 609 | 612,000 |
2004/01/15 | 612 | 616 | 602 | 602 | 536,000 |
2004/01/14 | 612 | 617 | 605 | 614 | 535,000 |
2004/01/13 | 632 | 632 | 617 | 618 | 551,000 |
2004/01/09 | 632 | 632 | 622 | 628 | 1,266,000 |
2004/01/08 | 622 | 629 | 618 | 625 | 1,559,000 |
2004/01/07 | 620 | 624 | 618 | 622 | 1,061,000 |
2004/01/06 | 624 | 624 | 613 | 615 | 1,556,000 |
2004/01/05 | 617 | 624 | 615 | 623 | 329,000 |