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 |
|---|---|---|---|---|---|
| 2005/12/30 | 621 | 622 | 610 | 610 | 510,000 |
| 2005/12/29 | 621 | 626 | 616 | 620 | 696,000 |
| 2005/12/28 | 613 | 625 | 608 | 624 | 1,012,000 |
| 2005/12/27 | 628 | 628 | 616 | 619 | 918,000 |
| 2005/12/26 | 624 | 630 | 620 | 628 | 754,000 |
| 2005/12/22 | 620 | 625 | 616 | 625 | 1,217,000 |
| 2005/12/21 | 609 | 617 | 607 | 615 | 1,385,000 |
| 2005/12/20 | 598 | 610 | 597 | 610 | 1,023,000 |
| 2005/12/19 | 596 | 597 | 594 | 596 | 678,000 |
| 2005/12/16 | 598 | 603 | 594 | 594 | 1,305,000 |
| 2005/12/15 | 603 | 610 | 603 | 606 | 1,614,000 |
| 2005/12/14 | 615 | 615 | 604 | 604 | 1,416,000 |
| 2005/12/13 | 608 | 613 | 607 | 613 | 757,000 |
| 2005/12/12 | 600 | 606 | 598 | 606 | 1,199,000 |
| 2005/12/09 | 592 | 599 | 592 | 596 | 3,887,000 |
| 2005/12/08 | 596 | 602 | 596 | 596 | 694,000 |
| 2005/12/07 | 598 | 599 | 594 | 596 | 668,000 |
| 2005/12/06 | 600 | 600 | 596 | 596 | 705,000 |
| 2005/12/05 | 605 | 605 | 598 | 601 | 921,000 |
| 2005/12/02 | 596 | 602 | 594 | 602 | 950,000 |
| 2005/12/01 | 592 | 596 | 592 | 596 | 793,000 |
| 2005/11/30 | 595 | 597 | 592 | 592 | 431,000 |
| 2005/11/29 | 591 | 597 | 590 | 594 | 511,000 |
| 2005/11/28 | 593 | 593 | 588 | 592 | 861,000 |
| 2005/11/25 | 592 | 598 | 592 | 595 | 760,000 |
| 2005/11/24 | 600 | 600 | 588 | 590 | 1,247,000 |
| 2005/11/22 | 602 | 606 | 598 | 599 | 855,000 |
| 2005/11/21 | 600 | 600 | 594 | 597 | 678,000 |
| 2005/11/18 | 593 | 601 | 592 | 596 | 977,000 |
| 2005/11/17 | 587 | 591 | 585 | 589 | 830,000 |
| 2005/11/16 | 589 | 590 | 586 | 587 | 826,000 |
| 2005/11/15 | 591 | 593 | 587 | 588 | 615,000 |
| 2005/11/14 | 593 | 597 | 589 | 595 | 858,000 |
| 2005/11/11 | 599 | 599 | 589 | 590 | 1,268,000 |
| 2005/11/10 | 589 | 596 | 589 | 595 | 847,000 |
| 2005/11/09 | 587 | 593 | 586 | 591 | 810,000 |
| 2005/11/08 | 591 | 592 | 586 | 586 | 965,000 |
| 2005/11/07 | 598 | 598 | 587 | 590 | 684,000 |
| 2005/11/04 | 607 | 607 | 591 | 597 | 1,656,000 |
| 2005/11/02 | 606 | 607 | 602 | 606 | 590,000 |
| 2005/11/01 | 603 | 604 | 601 | 603 | 379,000 |
| 2005/10/31 | 594 | 602 | 593 | 598 | 662,000 |
| 2005/10/28 | 586 | 595 | 586 | 595 | 605,000 |
| 2005/10/27 | 591 | 597 | 589 | 589 | 591,000 |
| 2005/10/26 | 595 | 597 | 588 | 588 | 678,000 |
| 2005/10/25 | 591 | 594 | 583 | 594 | 838,000 |
| 2005/10/24 | 586 | 590 | 582 | 586 | 389,000 |
| 2005/10/21 | 578 | 591 | 576 | 587 | 829,000 |
| 2005/10/20 | 579 | 588 | 578 | 587 | 817,000 |
| 2005/10/19 | 580 | 584 | 572 | 576 | 888,000 |
| 2005/10/18 | 585 | 588 | 580 | 583 | 512,000 |
| 2005/10/17 | 590 | 590 | 583 | 587 | 660,000 |
| 2005/10/14 | 593 | 593 | 582 | 586 | 1,513,000 |
| 2005/10/13 | 582 | 587 | 576 | 583 | 951,000 |
| 2005/10/12 | 593 | 594 | 585 | 585 | 1,026,000 |
| 2005/10/11 | 585 | 601 | 585 | 601 | 758,000 |
| 2005/10/07 | 592 | 597 | 583 | 583 | 746,000 |
| 2005/10/06 | 604 | 604 | 590 | 594 | 801,000 |
| 2005/10/05 | 603 | 607 | 600 | 604 | 656,000 |
| 2005/10/04 | 600 | 610 | 598 | 610 | 671,000 |
| 2005/10/03 | 602 | 604 | 593 | 593 | 886,000 |
| 2005/09/30 | 616 | 616 | 606 | 609 | 657,000 |
| 2005/09/29 | 620 | 628 | 612 | 615 | 648,000 |
| 2005/09/28 | 623 | 626 | 619 | 619 | 711,000 |
| 2005/09/27 | 623 | 629 | 616 | 622 | 654,000 |
| 2005/09/26 | 638 | 638 | 622 | 625 | 480,000 |
| 2005/09/22 | 630 | 630 | 608 | 621 | 876,000 |
| 2005/09/21 | 639 | 640 | 626 | 629 | 840,000 |
| 2005/09/20 | 618 | 638 | 618 | 636 | 388,000 |
| 2005/09/16 | 624 | 624 | 615 | 622 | 513,000 |
| 2005/09/15 | 618 | 628 | 614 | 626 | 461,000 |
| 2005/09/14 | 616 | 620 | 614 | 618 | 340,000 |
| 2005/09/13 | 617 | 618 | 613 | 615 | 324,000 |
| 2005/09/12 | 610 | 614 | 607 | 614 | 391,000 |
| 2005/09/09 | 607 | 608 | 601 | 607 | 2,579,000 |
| 2005/09/08 | 607 | 607 | 598 | 603 | 504,000 |
| 2005/09/07 | 610 | 610 | 606 | 607 | 390,000 |
| 2005/09/06 | 607 | 611 | 605 | 606 | 334,000 |
| 2005/09/05 | 610 | 610 | 606 | 606 | 217,000 |
| 2005/09/02 | 610 | 611 | 606 | 608 | 353,000 |
| 2005/09/01 | 610 | 611 | 605 | 605 | 432,000 |
| 2005/08/31 | 605 | 608 | 600 | 608 | 370,000 |
| 2005/08/30 | 604 | 605 | 600 | 605 | 169,000 |
| 2005/08/29 | 598 | 603 | 595 | 598 | 327,000 |
| 2005/08/26 | 601 | 602 | 597 | 601 | 115,000 |
| 2005/08/25 | 598 | 602 | 594 | 595 | 330,000 |
| 2005/08/24 | 602 | 605 | 598 | 602 | 410,000 |
| 2005/08/23 | 605 | 609 | 602 | 602 | 498,000 |
| 2005/08/22 | 595 | 606 | 595 | 603 | 520,000 |
| 2005/08/19 | 591 | 595 | 588 | 592 | 551,000 |
| 2005/08/18 | 600 | 601 | 591 | 593 | 426,000 |
| 2005/08/17 | 594 | 605 | 594 | 601 | 533,000 |
| 2005/08/16 | 591 | 603 | 590 | 603 | 636,000 |
| 2005/08/15 | 592 | 594 | 587 | 587 | 213,000 |
| 2005/08/12 | 594 | 598 | 589 | 591 | 890,000 |
| 2005/08/11 | 589 | 594 | 588 | 593 | 338,000 |
| 2005/08/10 | 585 | 592 | 584 | 589 | 446,000 |
| 2005/08/09 | 584 | 588 | 579 | 585 | 507,000 |
| 2005/08/08 | 582 | 582 | 567 | 576 | 788,000 |
| 2005/08/05 | 590 | 590 | 579 | 580 | 563,000 |
| 2005/08/04 | 591 | 592 | 587 | 589 | 440,000 |
| 2005/08/03 | 596 | 596 | 589 | 593 | 730,000 |
| 2005/08/02 | 600 | 603 | 587 | 588 | 1,009,000 |
| 2005/08/01 | 604 | 605 | 597 | 598 | 824,000 |
| 2005/07/29 | 610 | 612 | 605 | 607 | 678,000 |
| 2005/07/28 | 606 | 611 | 605 | 609 | 391,000 |
| 2005/07/27 | 613 | 616 | 605 | 605 | 611,000 |
| 2005/07/26 | 611 | 618 | 606 | 609 | 786,000 |
| 2005/07/25 | 608 | 613 | 606 | 609 | 372,000 |
| 2005/07/22 | 604 | 606 | 598 | 599 | 416,000 |
| 2005/07/21 | 608 | 612 | 606 | 606 | 346,000 |
| 2005/07/20 | 599 | 613 | 598 | 611 | 890,000 |
| 2005/07/19 | 589 | 595 | 589 | 592 | 539,000 |
| 2005/07/15 | 593 | 593 | 589 | 590 | 289,000 |
| 2005/07/14 | 587 | 593 | 587 | 588 | 343,000 |
| 2005/07/13 | 588 | 590 | 584 | 584 | 433,000 |
| 2005/07/12 | 589 | 591 | 585 | 586 | 279,000 |
| 2005/07/11 | 590 | 592 | 587 | 587 | 337,000 |
| 2005/07/08 | 589 | 589 | 584 | 585 | 1,236,000 |
| 2005/07/07 | 589 | 590 | 586 | 587 | 413,000 |
| 2005/07/06 | 593 | 593 | 587 | 587 | 404,000 |
| 2005/07/05 | 592 | 594 | 587 | 587 | 421,000 |
| 2005/07/04 | 592 | 595 | 588 | 590 | 325,000 |
| 2005/07/01 | 587 | 596 | 585 | 594 | 516,000 |
| 2005/06/30 | 591 | 592 | 585 | 586 | 740,000 |
| 2005/06/29 | 587 | 592 | 586 | 589 | 403,000 |
| 2005/06/28 | 587 | 593 | 585 | 590 | 565,000 |
| 2005/06/27 | 586 | 588 | 578 | 586 | 687,000 |
| 2005/06/24 | 592 | 598 | 590 | 595 | 431,000 |
| 2005/06/23 | 598 | 602 | 597 | 600 | 530,000 |
| 2005/06/22 | 594 | 604 | 591 | 603 | 810,000 |
| 2005/06/21 | 589 | 595 | 589 | 591 | 512,000 |
| 2005/06/20 | 589 | 590 | 585 | 588 | 1,177,000 |
| 2005/06/17 | 598 | 602 | 587 | 591 | 1,386,000 |
| 2005/06/16 | 603 | 607 | 599 | 602 | 579,000 |
| 2005/06/15 | 605 | 609 | 600 | 608 | 443,000 |
| 2005/06/14 | 600 | 605 | 596 | 601 | 402,000 |
| 2005/06/13 | 590 | 606 | 590 | 603 | 497,000 |
| 2005/06/10 | 586 | 599 | 585 | 595 | 3,517,000 |
| 2005/06/09 | 597 | 597 | 587 | 588 | 582,000 |
| 2005/06/08 | 592 | 601 | 591 | 593 | 578,000 |
| 2005/06/07 | 592 | 596 | 587 | 596 | 401,000 |
| 2005/06/06 | 595 | 595 | 586 | 591 | 577,000 |
| 2005/06/03 | 587 | 595 | 587 | 594 | 559,000 |
| 2005/06/02 | 589 | 596 | 586 | 587 | 657,000 |
| 2005/06/01 | 595 | 597 | 589 | 593 | 611,000 |
| 2005/05/31 | 592 | 594 | 590 | 592 | 446,000 |
| 2005/05/30 | 587 | 604 | 586 | 595 | 628,000 |
| 2005/05/27 | 579 | 585 | 571 | 585 | 886,000 |
| 2005/05/26 | 570 | 576 | 567 | 574 | 436,000 |
| 2005/05/25 | 581 | 581 | 565 | 567 | 521,000 |
| 2005/05/24 | 577 | 583 | 575 | 575 | 347,000 |
| 2005/05/23 | 579 | 580 | 574 | 577 | 426,000 |
| 2005/05/20 | 583 | 588 | 580 | 581 | 666,000 |
| 2005/05/19 | 594 | 598 | 585 | 587 | 1,161,000 |
| 2005/05/18 | 579 | 586 | 571 | 584 | 854,000 |
| 2005/05/17 | 586 | 587 | 569 | 570 | 580,000 |
| 2005/05/16 | 592 | 593 | 576 | 577 | 767,000 |
| 2005/05/13 | 592 | 599 | 588 | 596 | 622,000 |
| 2005/05/12 | 608 | 610 | 599 | 599 | 417,000 |
| 2005/05/11 | 608 | 614 | 601 | 607 | 502,000 |
| 2005/05/10 | 601 | 611 | 601 | 607 | 378,000 |
| 2005/05/09 | 605 | 606 | 594 | 604 | 595,000 |
| 2005/05/06 | 598 | 599 | 591 | 598 | 294,000 |
| 2005/05/02 | 583 | 596 | 583 | 593 | 360,000 |
| 2005/04/28 | 594 | 594 | 580 | 591 | 506,000 |
| 2005/04/27 | 585 | 595 | 585 | 593 | 478,000 |
| 2005/04/26 | 590 | 596 | 588 | 590 | 357,000 |
| 2005/04/25 | 593 | 597 | 583 | 593 | 519,000 |
| 2005/04/22 | 585 | 597 | 585 | 586 | 626,000 |
| 2005/04/21 | 577 | 589 | 566 | 584 | 809,000 |
| 2005/04/20 | 589 | 595 | 583 | 587 | 649,000 |
| 2005/04/19 | 582 | 604 | 580 | 583 | 1,207,000 |
| 2005/04/18 | 604 | 604 | 588 | 590 | 856,000 |
| 2005/04/15 | 618 | 618 | 608 | 610 | 387,000 |
| 2005/04/14 | 625 | 627 | 617 | 620 | 492,000 |
| 2005/04/13 | 621 | 627 | 616 | 624 | 901,000 |
| 2005/04/12 | 616 | 618 | 610 | 613 | 645,000 |
| 2005/04/11 | 624 | 627 | 615 | 615 | 322,000 |
| 2005/04/08 | 628 | 635 | 623 | 627 | 1,196,000 |
| 2005/04/07 | 631 | 631 | 619 | 623 | 629,000 |
| 2005/04/06 | 630 | 631 | 616 | 628 | 641,000 |
| 2005/04/05 | 628 | 630 | 622 | 630 | 471,000 |
| 2005/04/04 | 615 | 624 | 613 | 622 | 500,000 |
| 2005/04/01 | 624 | 629 | 604 | 629 | 462,000 |
| 2005/03/31 | 631 | 632 | 623 | 631 | 742,000 |
| 2005/03/30 | 623 | 626 | 621 | 624 | 588,000 |
| 2005/03/29 | 644 | 644 | 621 | 627 | 815,000 |
| 2005/03/28 | 636 | 644 | 626 | 641 | 169,000 |
| 2005/03/25 | 649 | 649 | 638 | 642 | 397,000 |
| 2005/03/24 | 644 | 649 | 640 | 646 | 354,000 |
| 2005/03/23 | 647 | 648 | 634 | 645 | 685,000 |
| 2005/03/22 | 650 | 651 | 640 | 650 | 488,000 |
| 2005/03/18 | 642 | 651 | 641 | 650 | 656,000 |
| 2005/03/17 | 633 | 641 | 631 | 639 | 339,000 |
| 2005/03/16 | 633 | 640 | 628 | 638 | 308,000 |
| 2005/03/15 | 637 | 640 | 630 | 634 | 575,000 |
| 2005/03/14 | 640 | 640 | 623 | 632 | 503,000 |
| 2005/03/11 | 630 | 640 | 630 | 635 | 4,009,000 |
| 2005/03/10 | 637 | 643 | 633 | 635 | 384,000 |
| 2005/03/09 | 634 | 644 | 633 | 644 | 541,000 |
| 2005/03/08 | 643 | 643 | 635 | 640 | 685,000 |
| 2005/03/07 | 639 | 643 | 638 | 641 | 494,000 |
| 2005/03/04 | 627 | 634 | 622 | 634 | 324,000 |
| 2005/03/03 | 625 | 632 | 624 | 632 | 275,000 |
| 2005/03/02 | 620 | 627 | 620 | 627 | 218,000 |
| 2005/03/01 | 623 | 627 | 617 | 627 | 355,000 |
| 2005/02/28 | 622 | 625 | 621 | 623 | 245,000 |
| 2005/02/25 | 624 | 625 | 618 | 621 | 419,000 |
| 2005/02/24 | 614 | 621 | 613 | 619 | 274,000 |
| 2005/02/23 | 609 | 611 | 608 | 610 | 216,000 |
| 2005/02/22 | 617 | 618 | 614 | 614 | 266,000 |
| 2005/02/21 | 620 | 620 | 616 | 619 | 194,000 |
| 2005/02/18 | 617 | 625 | 616 | 621 | 259,000 |
| 2005/02/17 | 611 | 625 | 611 | 621 | 605,000 |
| 2005/02/16 | 622 | 624 | 615 | 616 | 305,000 |
| 2005/02/15 | 627 | 629 | 621 | 623 | 311,000 |
| 2005/02/14 | 626 | 630 | 625 | 626 | 577,000 |
| 2005/02/10 | 614 | 627 | 614 | 622 | 1,682,000 |
| 2005/02/09 | 619 | 620 | 611 | 611 | 524,000 |
| 2005/02/08 | 597 | 615 | 597 | 612 | 990,000 |
| 2005/02/07 | 591 | 600 | 587 | 597 | 513,000 |
| 2005/02/04 | 587 | 592 | 585 | 589 | 621,000 |
| 2005/02/03 | 586 | 590 | 584 | 590 | 726,000 |
| 2005/02/02 | 592 | 594 | 588 | 588 | 359,000 |
| 2005/02/01 | 586 | 593 | 586 | 593 | 460,000 |
| 2005/01/31 | 583 | 591 | 580 | 585 | 564,000 |
| 2005/01/28 | 594 | 594 | 580 | 588 | 428,000 |
| 2005/01/27 | 591 | 597 | 590 | 595 | 312,000 |
| 2005/01/26 | 591 | 598 | 591 | 596 | 379,000 |
| 2005/01/25 | 580 | 587 | 579 | 586 | 449,000 |
| 2005/01/24 | 575 | 581 | 575 | 579 | 267,000 |
| 2005/01/21 | 572 | 578 | 572 | 578 | 295,000 |
| 2005/01/20 | 577 | 581 | 576 | 577 | 344,000 |
| 2005/01/19 | 577 | 579 | 574 | 577 | 242,000 |
| 2005/01/18 | 575 | 579 | 573 | 574 | 302,000 |
| 2005/01/17 | 577 | 577 | 573 | 573 | 392,000 |
| 2005/01/14 | 574 | 579 | 569 | 576 | 1,015,000 |
| 2005/01/13 | 573 | 580 | 573 | 573 | 534,000 |
| 2005/01/12 | 584 | 584 | 571 | 578 | 1,252,000 |
| 2005/01/11 | 584 | 588 | 584 | 584 | 456,000 |
| 2005/01/07 | 589 | 590 | 579 | 579 | 885,000 |
| 2005/01/06 | 576 | 583 | 576 | 582 | 755,000 |
| 2005/01/05 | 576 | 581 | 575 | 580 | 279,000 |
| 2005/01/04 | 579 | 583 | 577 | 580 | 334,000 |