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 |
|---|---|---|---|---|---|
| 2006/12/29 | 677 | 677 | 670 | 672 | 211,000 |
| 2006/12/28 | 680 | 681 | 672 | 674 | 276,000 |
| 2006/12/27 | 675 | 682 | 674 | 679 | 460,000 |
| 2006/12/26 | 677 | 678 | 669 | 677 | 318,000 |
| 2006/12/25 | 670 | 678 | 664 | 673 | 516,000 |
| 2006/12/22 | 660 | 672 | 660 | 669 | 694,000 |
| 2006/12/21 | 668 | 671 | 658 | 665 | 963,000 |
| 2006/12/20 | 677 | 682 | 665 | 668 | 2,335,000 |
| 2006/12/19 | 633 | 655 | 631 | 642 | 777,000 |
| 2006/12/18 | 636 | 638 | 626 | 630 | 413,000 |
| 2006/12/15 | 635 | 642 | 629 | 638 | 555,000 |
| 2006/12/14 | 633 | 633 | 627 | 628 | 270,000 |
| 2006/12/13 | 636 | 636 | 625 | 631 | 569,000 |
| 2006/12/12 | 632 | 637 | 632 | 635 | 348,000 |
| 2006/12/11 | 636 | 639 | 632 | 632 | 703,000 |
| 2006/12/08 | 625 | 641 | 625 | 632 | 3,033,000 |
| 2006/12/07 | 640 | 646 | 634 | 634 | 829,000 |
| 2006/12/06 | 623 | 636 | 623 | 630 | 715,000 |
| 2006/12/05 | 631 | 632 | 620 | 627 | 723,000 |
| 2006/12/04 | 621 | 630 | 616 | 624 | 823,000 |
| 2006/12/01 | 640 | 641 | 631 | 631 | 536,000 |
| 2006/11/30 | 632 | 634 | 620 | 623 | 714,000 |
| 2006/11/29 | 626 | 637 | 617 | 623 | 643,000 |
| 2006/11/28 | 617 | 627 | 614 | 623 | 533,000 |
| 2006/11/27 | 620 | 628 | 615 | 624 | 364,000 |
| 2006/11/24 | 632 | 636 | 618 | 625 | 723,000 |
| 2006/11/22 | 636 | 640 | 632 | 638 | 550,000 |
| 2006/11/21 | 628 | 645 | 628 | 635 | 767,000 |
| 2006/11/20 | 647 | 649 | 632 | 638 | 939,000 |
| 2006/11/17 | 656 | 667 | 645 | 650 | 519,000 |
| 2006/11/16 | 657 | 661 | 647 | 651 | 625,000 |
| 2006/11/15 | 666 | 668 | 656 | 656 | 623,000 |
| 2006/11/14 | 656 | 669 | 654 | 666 | 576,000 |
| 2006/11/13 | 662 | 663 | 649 | 655 | 649,000 |
| 2006/11/10 | 654 | 666 | 650 | 661 | 1,308,000 |
| 2006/11/09 | 669 | 669 | 649 | 659 | 1,065,000 |
| 2006/11/08 | 680 | 681 | 663 | 668 | 697,000 |
| 2006/11/07 | 680 | 682 | 675 | 677 | 511,000 |
| 2006/11/06 | 679 | 679 | 659 | 670 | 945,000 |
| 2006/11/02 | 660 | 663 | 645 | 659 | 799,000 |
| 2006/11/01 | 664 | 674 | 659 | 666 | 465,000 |
| 2006/10/31 | 670 | 671 | 654 | 665 | 803,000 |
| 2006/10/30 | 683 | 687 | 664 | 672 | 587,000 |
| 2006/10/27 | 702 | 705 | 680 | 682 | 591,000 |
| 2006/10/26 | 702 | 702 | 690 | 690 | 288,000 |
| 2006/10/25 | 703 | 703 | 694 | 694 | 290,000 |
| 2006/10/24 | 692 | 701 | 691 | 693 | 358,000 |
| 2006/10/23 | 686 | 700 | 686 | 697 | 406,000 |
| 2006/10/20 | 692 | 698 | 690 | 694 | 309,000 |
| 2006/10/19 | 692 | 694 | 682 | 687 | 418,000 |
| 2006/10/18 | 682 | 695 | 681 | 691 | 655,000 |
| 2006/10/17 | 702 | 702 | 687 | 689 | 522,000 |
| 2006/10/16 | 710 | 710 | 702 | 704 | 282,000 |
| 2006/10/13 | 711 | 719 | 702 | 703 | 1,216,000 |
| 2006/10/12 | 697 | 711 | 689 | 710 | 838,000 |
| 2006/10/11 | 691 | 698 | 691 | 696 | 626,000 |
| 2006/10/10 | 697 | 697 | 683 | 685 | 643,000 |
| 2006/10/06 | 705 | 711 | 695 | 697 | 918,000 |
| 2006/10/05 | 709 | 709 | 685 | 698 | 1,561,000 |
| 2006/10/04 | 713 | 715 | 690 | 708 | 923,000 |
| 2006/10/03 | 716 | 716 | 705 | 712 | 630,000 |
| 2006/10/02 | 718 | 729 | 712 | 714 | 338,000 |
| 2006/09/29 | 713 | 722 | 699 | 717 | 454,000 |
| 2006/09/28 | 699 | 707 | 698 | 707 | 708,000 |
| 2006/09/27 | 708 | 711 | 690 | 705 | 425,000 |
| 2006/09/26 | 698 | 698 | 681 | 698 | 771,000 |
| 2006/09/25 | 700 | 715 | 674 | 697 | 780,000 |
| 2006/09/22 | 705 | 713 | 702 | 710 | 656,000 |
| 2006/09/21 | 718 | 718 | 705 | 713 | 614,000 |
| 2006/09/20 | 705 | 718 | 696 | 717 | 1,080,000 |
| 2006/09/19 | 732 | 737 | 711 | 713 | 1,349,000 |
| 2006/09/15 | 734 | 745 | 725 | 742 | 451,000 |
| 2006/09/14 | 730 | 730 | 718 | 725 | 506,000 |
| 2006/09/13 | 731 | 735 | 712 | 720 | 898,000 |
| 2006/09/12 | 725 | 735 | 711 | 730 | 1,789,000 |
| 2006/09/11 | 707 | 716 | 705 | 705 | 631,000 |
| 2006/09/08 | 704 | 724 | 700 | 706 | 2,923,000 |
| 2006/09/07 | 715 | 719 | 704 | 713 | 1,141,000 |
| 2006/09/06 | 721 | 722 | 713 | 715 | 1,020,000 |
| 2006/09/05 | 726 | 735 | 707 | 732 | 1,178,000 |
| 2006/09/04 | 717 | 742 | 712 | 726 | 665,000 |
| 2006/09/01 | 711 | 719 | 708 | 716 | 947,000 |
| 2006/08/31 | 720 | 755 | 720 | 725 | 1,267,000 |
| 2006/08/30 | 708 | 720 | 680 | 709 | 2,677,000 |
| 2006/08/29 | 757 | 762 | 755 | 758 | 835,000 |
| 2006/08/28 | 770 | 771 | 754 | 758 | 1,371,000 |
| 2006/08/25 | 800 | 800 | 774 | 776 | 1,529,000 |
| 2006/08/24 | 815 | 816 | 798 | 803 | 1,986,000 |
| 2006/08/23 | 835 | 837 | 819 | 825 | 1,578,000 |
| 2006/08/22 | 837 | 841 | 830 | 837 | 1,738,000 |
| 2006/08/21 | 820 | 840 | 818 | 836 | 1,337,000 |
| 2006/08/18 | 820 | 824 | 815 | 819 | 861,000 |
| 2006/08/17 | 815 | 819 | 813 | 814 | 1,375,000 |
| 2006/08/16 | 825 | 825 | 815 | 822 | 433,000 |
| 2006/08/15 | 814 | 821 | 810 | 817 | 761,000 |
| 2006/08/14 | 836 | 836 | 816 | 818 | 953,000 |
| 2006/08/11 | 825 | 840 | 817 | 835 | 2,004,000 |
| 2006/08/10 | 828 | 844 | 816 | 825 | 1,500,000 |
| 2006/08/09 | 825 | 856 | 820 | 848 | 1,533,000 |
| 2006/08/08 | 830 | 858 | 829 | 855 | 4,174,000 |
| 2006/08/07 | 843 | 848 | 826 | 831 | 4,268,000 |
| 2006/08/04 | 842 | 860 | 834 | 846 | 9,543,000 |
| 2006/08/03 | 818 | 840 | 813 | 830 | 6,246,000 |
| 2006/08/02 | 820 | 835 | 812 | 814 | 9,933,000 |
| 2006/08/01 | 756 | 787 | 755 | 784 | 2,971,000 |
| 2006/07/31 | 762 | 792 | 749 | 790 | 4,687,000 |
| 2006/07/28 | 797 | 810 | 788 | 802 | 5,647,000 |
| 2006/07/27 | 782 | 793 | 777 | 787 | 6,686,000 |
| 2006/07/26 | 779 | 792 | 760 | 768 | 3,224,000 |
| 2006/07/25 | 825 | 830 | 751 | 789 | 15,713,000 |
| 2006/07/24 | 735 | 735 | 735 | 735 | 142,000 |
| 2006/07/21 | 643 | 647 | 632 | 635 | 550,000 |
| 2006/07/20 | 631 | 651 | 627 | 645 | 1,133,000 |
| 2006/07/19 | 624 | 626 | 612 | 620 | 992,000 |
| 2006/07/18 | 625 | 637 | 622 | 623 | 950,000 |
| 2006/07/14 | 625 | 638 | 625 | 634 | 1,518,000 |
| 2006/07/13 | 644 | 652 | 638 | 642 | 1,127,000 |
| 2006/07/12 | 660 | 672 | 645 | 654 | 1,214,000 |
| 2006/07/11 | 670 | 677 | 666 | 670 | 581,000 |
| 2006/07/10 | 657 | 678 | 657 | 675 | 695,000 |
| 2006/07/07 | 668 | 670 | 662 | 667 | 470,000 |
| 2006/07/06 | 665 | 669 | 658 | 665 | 1,094,000 |
| 2006/07/05 | 667 | 675 | 667 | 673 | 735,000 |
| 2006/07/04 | 665 | 670 | 655 | 663 | 504,000 |
| 2006/07/03 | 676 | 676 | 654 | 655 | 768,000 |
| 2006/06/30 | 669 | 670 | 662 | 668 | 941,000 |
| 2006/06/29 | 648 | 659 | 642 | 659 | 616,000 |
| 2006/06/28 | 654 | 654 | 637 | 640 | 761,000 |
| 2006/06/27 | 663 | 663 | 650 | 657 | 561,000 |
| 2006/06/26 | 643 | 665 | 643 | 663 | 1,220,000 |
| 2006/06/23 | 648 | 651 | 634 | 650 | 1,018,000 |
| 2006/06/22 | 651 | 658 | 642 | 658 | 832,000 |
| 2006/06/21 | 647 | 647 | 632 | 641 | 953,000 |
| 2006/06/20 | 638 | 640 | 631 | 632 | 1,085,000 |
| 2006/06/19 | 620 | 638 | 618 | 632 | 1,098,000 |
| 2006/06/16 | 620 | 639 | 617 | 630 | 2,024,000 |
| 2006/06/15 | 617 | 632 | 614 | 619 | 1,347,000 |
| 2006/06/14 | 611 | 623 | 602 | 622 | 2,038,000 |
| 2006/06/13 | 627 | 645 | 620 | 621 | 2,018,000 |
| 2006/06/12 | 617 | 642 | 614 | 629 | 1,746,000 |
| 2006/06/09 | 610 | 625 | 589 | 608 | 5,162,000 |
| 2006/06/08 | 660 | 662 | 623 | 626 | 1,911,000 |
| 2006/06/07 | 672 | 673 | 660 | 664 | 1,439,000 |
| 2006/06/06 | 646 | 667 | 640 | 665 | 1,933,000 |
| 2006/06/05 | 665 | 667 | 646 | 654 | 1,427,000 |
| 2006/06/02 | 660 | 665 | 643 | 664 | 1,355,000 |
| 2006/06/01 | 663 | 667 | 653 | 656 | 1,033,000 |
| 2006/05/31 | 654 | 657 | 635 | 653 | 1,697,000 |
| 2006/05/30 | 654 | 661 | 649 | 657 | 973,000 |
| 2006/05/29 | 655 | 655 | 643 | 652 | 1,005,000 |
| 2006/05/26 | 644 | 655 | 639 | 648 | 1,529,000 |
| 2006/05/25 | 643 | 665 | 633 | 634 | 2,231,000 |
| 2006/05/24 | 635 | 644 | 631 | 644 | 1,570,000 |
| 2006/05/23 | 661 | 666 | 635 | 639 | 1,787,000 |
| 2006/05/22 | 662 | 671 | 652 | 653 | 887,000 |
| 2006/05/19 | 654 | 666 | 646 | 662 | 1,129,000 |
| 2006/05/18 | 654 | 665 | 644 | 652 | 1,302,000 |
| 2006/05/17 | 646 | 655 | 639 | 653 | 1,515,000 |
| 2006/05/16 | 653 | 659 | 643 | 645 | 1,703,000 |
| 2006/05/15 | 659 | 669 | 651 | 669 | 1,041,000 |
| 2006/05/12 | 666 | 672 | 659 | 669 | 1,914,000 |
| 2006/05/11 | 656 | 681 | 655 | 676 | 1,614,000 |
| 2006/05/10 | 672 | 681 | 662 | 666 | 1,743,000 |
| 2006/05/09 | 680 | 680 | 669 | 671 | 1,159,000 |
| 2006/05/08 | 679 | 682 | 668 | 678 | 1,670,000 |
| 2006/05/02 | 675 | 675 | 658 | 669 | 1,908,000 |
| 2006/05/01 | 663 | 677 | 662 | 673 | 1,852,000 |
| 2006/04/28 | 670 | 672 | 632 | 653 | 2,874,000 |
| 2006/04/27 | 659 | 665 | 650 | 661 | 1,352,000 |
| 2006/04/26 | 638 | 653 | 635 | 651 | 900,000 |
| 2006/04/25 | 644 | 658 | 634 | 642 | 1,425,000 |
| 2006/04/24 | 650 | 650 | 633 | 636 | 1,598,000 |
| 2006/04/21 | 644 | 652 | 642 | 649 | 1,259,000 |
| 2006/04/20 | 657 | 661 | 640 | 646 | 1,581,000 |
| 2006/04/19 | 674 | 685 | 663 | 666 | 1,647,000 |
| 2006/04/18 | 672 | 694 | 670 | 684 | 1,058,000 |
| 2006/04/17 | 675 | 676 | 661 | 662 | 758,000 |
| 2006/04/14 | 691 | 691 | 672 | 679 | 1,250,000 |
| 2006/04/13 | 685 | 689 | 675 | 681 | 943,000 |
| 2006/04/12 | 687 | 696 | 682 | 682 | 892,000 |
| 2006/04/11 | 696 | 700 | 690 | 690 | 854,000 |
| 2006/04/10 | 686 | 698 | 686 | 693 | 1,193,000 |
| 2006/04/07 | 706 | 708 | 696 | 706 | 1,105,000 |
| 2006/04/06 | 702 | 715 | 701 | 711 | 1,118,000 |
| 2006/04/05 | 698 | 710 | 694 | 704 | 956,000 |
| 2006/04/04 | 690 | 702 | 690 | 699 | 991,000 |
| 2006/04/03 | 675 | 705 | 675 | 694 | 1,342,000 |
| 2006/03/31 | 702 | 712 | 694 | 695 | 820,000 |
| 2006/03/30 | 707 | 712 | 703 | 708 | 905,000 |
| 2006/03/29 | 703 | 709 | 697 | 708 | 562,000 |
| 2006/03/28 | 702 | 714 | 695 | 711 | 718,000 |
| 2006/03/27 | 723 | 726 | 715 | 718 | 880,000 |
| 2006/03/24 | 717 | 723 | 708 | 722 | 1,122,000 |
| 2006/03/23 | 715 | 727 | 714 | 725 | 1,784,000 |
| 2006/03/22 | 710 | 715 | 700 | 705 | 1,298,000 |
| 2006/03/20 | 681 | 699 | 681 | 690 | 601,000 |
| 2006/03/17 | 684 | 694 | 678 | 691 | 807,000 |
| 2006/03/16 | 686 | 693 | 675 | 678 | 1,252,000 |
| 2006/03/15 | 686 | 693 | 678 | 685 | 801,000 |
| 2006/03/14 | 677 | 688 | 677 | 681 | 697,000 |
| 2006/03/13 | 682 | 693 | 674 | 679 | 1,260,000 |
| 2006/03/10 | 701 | 705 | 678 | 681 | 3,442,000 |
| 2006/03/09 | 691 | 707 | 688 | 706 | 1,241,000 |
| 2006/03/08 | 665 | 690 | 664 | 681 | 1,001,000 |
| 2006/03/07 | 695 | 695 | 671 | 675 | 871,000 |
| 2006/03/06 | 679 | 694 | 670 | 694 | 783,000 |
| 2006/03/03 | 691 | 696 | 675 | 677 | 1,073,000 |
| 2006/03/02 | 699 | 708 | 692 | 699 | 1,174,000 |
| 2006/03/01 | 707 | 708 | 685 | 689 | 1,824,000 |
| 2006/02/28 | 699 | 718 | 698 | 717 | 1,404,000 |
| 2006/02/27 | 700 | 704 | 695 | 701 | 1,153,000 |
| 2006/02/24 | 685 | 704 | 680 | 697 | 1,751,000 |
| 2006/02/23 | 681 | 692 | 670 | 684 | 1,402,000 |
| 2006/02/22 | 653 | 663 | 651 | 661 | 1,088,000 |
| 2006/02/21 | 659 | 669 | 652 | 663 | 1,241,000 |
| 2006/02/20 | 651 | 670 | 643 | 649 | 1,689,000 |
| 2006/02/17 | 677 | 684 | 656 | 659 | 2,003,000 |
| 2006/02/16 | 655 | 680 | 655 | 677 | 1,670,000 |
| 2006/02/15 | 665 | 686 | 657 | 657 | 2,212,000 |
| 2006/02/14 | 654 | 664 | 649 | 664 | 1,295,000 |
| 2006/02/13 | 646 | 661 | 644 | 648 | 1,539,000 |
| 2006/02/10 | 664 | 664 | 641 | 647 | 1,543,000 |
| 2006/02/09 | 659 | 665 | 656 | 660 | 1,762,000 |
| 2006/02/08 | 660 | 680 | 649 | 649 | 2,700,000 |
| 2006/02/07 | 648 | 658 | 646 | 655 | 1,509,000 |
| 2006/02/06 | 641 | 650 | 638 | 641 | 1,872,000 |
| 2006/02/03 | 620 | 675 | 620 | 641 | 5,206,000 |
| 2006/02/02 | 592 | 617 | 592 | 614 | 2,416,000 |
| 2006/02/01 | 600 | 600 | 591 | 591 | 804,000 |
| 2006/01/31 | 598 | 603 | 595 | 599 | 1,153,000 |
| 2006/01/30 | 605 | 610 | 595 | 597 | 1,658,000 |
| 2006/01/27 | 596 | 605 | 593 | 605 | 1,268,000 |
| 2006/01/26 | 587 | 589 | 586 | 588 | 510,000 |
| 2006/01/25 | 587 | 590 | 585 | 586 | 908,000 |
| 2006/01/24 | 587 | 590 | 585 | 587 | 652,000 |
| 2006/01/23 | 590 | 591 | 586 | 586 | 778,000 |
| 2006/01/20 | 589 | 594 | 586 | 592 | 1,413,000 |
| 2006/01/19 | 588 | 588 | 582 | 587 | 1,262,000 |
| 2006/01/18 | 594 | 596 | 580 | 588 | 2,214,000 |
| 2006/01/17 | 599 | 605 | 593 | 593 | 1,224,000 |
| 2006/01/16 | 604 | 604 | 597 | 599 | 1,159,000 |
| 2006/01/13 | 610 | 610 | 601 | 603 | 1,831,000 |
| 2006/01/12 | 610 | 610 | 605 | 607 | 879,000 |
| 2006/01/11 | 607 | 610 | 605 | 608 | 928,000 |
| 2006/01/10 | 613 | 615 | 607 | 607 | 1,403,000 |
| 2006/01/06 | 614 | 615 | 609 | 610 | 809,000 |
| 2006/01/05 | 618 | 619 | 616 | 616 | 802,000 |
| 2006/01/04 | 610 | 619 | 607 | 619 | 603,000 |