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 |
|---|---|---|---|---|---|
| 2008/12/30 | 545 | 546 | 537 | 546 | 229,500 |
| 2008/12/29 | 530 | 540 | 530 | 535 | 386,000 |
| 2008/12/26 | 538 | 548 | 537 | 540 | 351,000 |
| 2008/12/25 | 527 | 538 | 527 | 534 | 305,500 |
| 2008/12/24 | 525 | 539 | 522 | 527 | 690,000 |
| 2008/12/22 | 543 | 549 | 531 | 535 | 1,012,000 |
| 2008/12/19 | 552 | 577 | 551 | 553 | 2,153,500 |
| 2008/12/18 | 546 | 553 | 541 | 548 | 1,018,500 |
| 2008/12/17 | 529 | 544 | 526 | 538 | 1,184,500 |
| 2008/12/16 | 528 | 534 | 520 | 527 | 684,000 |
| 2008/12/15 | 519 | 537 | 515 | 532 | 1,065,000 |
| 2008/12/12 | 491 | 518 | 479 | 498 | 3,094,500 |
| 2008/12/11 | 520 | 527 | 508 | 520 | 1,652,500 |
| 2008/12/10 | 491 | 530 | 491 | 511 | 2,251,000 |
| 2008/12/09 | 492 | 498 | 476 | 486 | 1,764,500 |
| 2008/12/08 | 462 | 493 | 461 | 490 | 1,917,500 |
| 2008/12/05 | 450 | 460 | 445 | 455 | 1,478,000 |
| 2008/12/04 | 424 | 450 | 421 | 439 | 1,927,500 |
| 2008/12/03 | 400 | 426 | 400 | 423 | 1,833,500 |
| 2008/12/02 | 390 | 398 | 385 | 385 | 940,000 |
| 2008/12/01 | 418 | 418 | 404 | 415 | 637,000 |
| 2008/11/28 | 415 | 422 | 410 | 421 | 630,000 |
| 2008/11/27 | 413 | 420 | 410 | 415 | 617,000 |
| 2008/11/26 | 404 | 411 | 399 | 410 | 459,000 |
| 2008/11/25 | 396 | 407 | 387 | 399 | 1,287,000 |
| 2008/11/21 | 393 | 397 | 372 | 387 | 2,087,000 |
| 2008/11/20 | 399 | 418 | 399 | 413 | 1,331,000 |
| 2008/11/19 | 427 | 427 | 407 | 419 | 908,000 |
| 2008/11/18 | 403 | 430 | 403 | 430 | 1,386,000 |
| 2008/11/17 | 401 | 428 | 395 | 415 | 1,026,500 |
| 2008/11/14 | 410 | 415 | 401 | 409 | 2,251,000 |
| 2008/11/13 | 370 | 400 | 363 | 389 | 1,333,000 |
| 2008/11/12 | 376 | 397 | 368 | 390 | 1,451,000 |
| 2008/11/11 | 385 | 386 | 371 | 376 | 925,500 |
| 2008/11/10 | 371 | 396 | 371 | 394 | 916,500 |
| 2008/11/07 | 374 | 377 | 360 | 361 | 1,746,500 |
| 2008/11/06 | 381 | 389 | 374 | 375 | 1,332,000 |
| 2008/11/05 | 404 | 406 | 381 | 396 | 1,121,500 |
| 2008/11/04 | 372 | 399 | 364 | 399 | 1,251,000 |
| 2008/10/31 | 394 | 403 | 362 | 362 | 1,576,000 |
| 2008/10/30 | 368 | 399 | 364 | 399 | 1,184,000 |
| 2008/10/29 | 346 | 377 | 341 | 373 | 2,287,500 |
| 2008/10/28 | 312 | 330 | 302 | 330 | 1,926,500 |
| 2008/10/27 | 320 | 328 | 292 | 302 | 2,947,000 |
| 2008/10/24 | 340 | 341 | 315 | 315 | 3,758,500 |
| 2008/10/23 | 316 | 327 | 296 | 321 | 2,736,000 |
| 2008/10/22 | 347 | 354 | 334 | 334 | 1,447,000 |
| 2008/10/21 | 365 | 367 | 345 | 350 | 1,338,500 |
| 2008/10/20 | 367 | 372 | 354 | 360 | 1,185,500 |
| 2008/10/17 | 341 | 370 | 341 | 366 | 1,750,000 |
| 2008/10/16 | 342 | 352 | 330 | 330 | 1,648,500 |
| 2008/10/15 | 359 | 382 | 345 | 379 | 1,105,500 |
| 2008/10/14 | 344 | 374 | 344 | 364 | 1,344,500 |
| 2008/10/10 | 323 | 337 | 314 | 324 | 3,226,000 |
| 2008/10/09 | 389 | 396 | 378 | 383 | 1,623,000 |
| 2008/10/08 | 434 | 439 | 394 | 394 | 1,497,000 |
| 2008/10/07 | 424 | 442 | 412 | 433 | 1,342,500 |
| 2008/10/06 | 445 | 446 | 419 | 424 | 753,500 |
| 2008/10/03 | 443 | 459 | 436 | 450 | 1,183,000 |
| 2008/10/02 | 456 | 463 | 443 | 443 | 871,000 |
| 2008/10/01 | 461 | 463 | 451 | 452 | 830,000 |
| 2008/09/30 | 464 | 468 | 453 | 459 | 1,103,000 |
| 2008/09/29 | 479 | 498 | 479 | 489 | 735,000 |
| 2008/09/26 | 500 | 505 | 479 | 484 | 833,500 |
| 2008/09/25 | 477 | 495 | 474 | 495 | 627,000 |
| 2008/09/24 | 472 | 488 | 472 | 488 | 1,011,500 |
| 2008/09/22 | 488 | 488 | 463 | 472 | 639,000 |
| 2008/09/19 | 503 | 505 | 477 | 478 | 1,114,500 |
| 2008/09/18 | 473 | 499 | 473 | 493 | 816,500 |
| 2008/09/17 | 487 | 492 | 476 | 483 | 969,000 |
| 2008/09/16 | 467 | 489 | 467 | 482 | 1,087,500 |
| 2008/09/12 | 503 | 506 | 478 | 482 | 2,871,000 |
| 2008/09/11 | 510 | 514 | 490 | 498 | 802,500 |
| 2008/09/10 | 517 | 524 | 508 | 520 | 929,500 |
| 2008/09/09 | 502 | 508 | 498 | 507 | 703,000 |
| 2008/09/08 | 496 | 508 | 494 | 500 | 1,015,000 |
| 2008/09/05 | 480 | 497 | 477 | 492 | 1,557,000 |
| 2008/09/04 | 474 | 479 | 472 | 478 | 529,500 |
| 2008/09/03 | 467 | 482 | 455 | 479 | 1,009,000 |
| 2008/09/02 | 455 | 465 | 449 | 457 | 900,500 |
| 2008/09/01 | 467 | 471 | 459 | 459 | 790,000 |
| 2008/08/29 | 480 | 482 | 477 | 477 | 711,000 |
| 2008/08/28 | 465 | 477 | 465 | 474 | 524,000 |
| 2008/08/27 | 455 | 476 | 455 | 472 | 725,000 |
| 2008/08/26 | 458 | 463 | 456 | 460 | 502,500 |
| 2008/08/25 | 461 | 467 | 461 | 463 | 571,000 |
| 2008/08/22 | 458 | 461 | 448 | 456 | 367,000 |
| 2008/08/21 | 468 | 468 | 459 | 461 | 358,500 |
| 2008/08/20 | 460 | 471 | 460 | 467 | 416,000 |
| 2008/08/19 | 463 | 466 | 454 | 463 | 463,500 |
| 2008/08/18 | 464 | 478 | 460 | 473 | 761,000 |
| 2008/08/15 | 473 | 473 | 464 | 467 | 351,500 |
| 2008/08/14 | 465 | 476 | 462 | 468 | 441,500 |
| 2008/08/13 | 483 | 488 | 465 | 470 | 674,000 |
| 2008/08/12 | 490 | 492 | 478 | 488 | 650,000 |
| 2008/08/11 | 477 | 487 | 473 | 487 | 791,000 |
| 2008/08/08 | 471 | 474 | 458 | 467 | 1,816,500 |
| 2008/08/07 | 487 | 489 | 471 | 475 | 900,000 |
| 2008/08/06 | 490 | 494 | 476 | 484 | 1,084,000 |
| 2008/08/05 | 465 | 486 | 465 | 483 | 1,324,500 |
| 2008/08/04 | 471 | 480 | 460 | 460 | 1,330,500 |
| 2008/08/01 | 463 | 476 | 462 | 473 | 1,042,500 |
| 2008/07/31 | 462 | 467 | 461 | 463 | 1,048,500 |
| 2008/07/30 | 460 | 464 | 453 | 457 | 660,000 |
| 2008/07/29 | 455 | 455 | 443 | 450 | 783,000 |
| 2008/07/28 | 453 | 461 | 451 | 454 | 420,500 |
| 2008/07/25 | 454 | 454 | 448 | 449 | 396,500 |
| 2008/07/24 | 444 | 454 | 444 | 454 | 756,000 |
| 2008/07/23 | 441 | 443 | 438 | 441 | 684,500 |
| 2008/07/22 | 433 | 436 | 428 | 434 | 799,000 |
| 2008/07/18 | 416 | 428 | 415 | 421 | 820,500 |
| 2008/07/17 | 404 | 415 | 404 | 412 | 380,000 |
| 2008/07/16 | 407 | 414 | 406 | 409 | 643,000 |
| 2008/07/15 | 403 | 406 | 398 | 406 | 577,000 |
| 2008/07/14 | 407 | 414 | 402 | 404 | 924,000 |
| 2008/07/11 | 413 | 416 | 406 | 411 | 1,859,000 |
| 2008/07/10 | 412 | 418 | 408 | 408 | 638,500 |
| 2008/07/09 | 428 | 431 | 416 | 417 | 647,000 |
| 2008/07/08 | 431 | 437 | 419 | 423 | 754,000 |
| 2008/07/07 | 431 | 436 | 424 | 430 | 657,500 |
| 2008/07/04 | 432 | 435 | 427 | 429 | 1,022,500 |
| 2008/07/03 | 430 | 435 | 427 | 431 | 984,000 |
| 2008/07/02 | 441 | 441 | 426 | 428 | 980,500 |
| 2008/07/01 | 432 | 439 | 431 | 436 | 596,500 |
| 2008/06/30 | 444 | 447 | 436 | 437 | 657,000 |
| 2008/06/27 | 434 | 439 | 427 | 439 | 856,000 |
| 2008/06/26 | 442 | 447 | 438 | 441 | 543,000 |
| 2008/06/25 | 436 | 442 | 430 | 442 | 830,000 |
| 2008/06/24 | 429 | 437 | 424 | 432 | 760,500 |
| 2008/06/23 | 433 | 435 | 431 | 431 | 720,000 |
| 2008/06/20 | 435 | 438 | 430 | 434 | 735,000 |
| 2008/06/19 | 438 | 440 | 429 | 433 | 884,500 |
| 2008/06/18 | 442 | 451 | 442 | 445 | 375,500 |
| 2008/06/17 | 443 | 446 | 440 | 444 | 632,000 |
| 2008/06/16 | 441 | 448 | 435 | 441 | 903,500 |
| 2008/06/13 | 471 | 471 | 438 | 438 | 5,780,000 |
| 2008/06/12 | 458 | 465 | 456 | 461 | 752,000 |
| 2008/06/11 | 464 | 469 | 462 | 466 | 728,000 |
| 2008/06/10 | 467 | 473 | 460 | 461 | 647,500 |
| 2008/06/09 | 456 | 464 | 449 | 461 | 622,500 |
| 2008/06/06 | 466 | 469 | 459 | 461 | 611,500 |
| 2008/06/05 | 466 | 466 | 457 | 458 | 655,500 |
| 2008/06/04 | 467 | 467 | 460 | 461 | 729,500 |
| 2008/06/03 | 472 | 472 | 458 | 460 | 1,168,000 |
| 2008/06/02 | 478 | 487 | 476 | 482 | 820,500 |
| 2008/05/30 | 488 | 490 | 476 | 476 | 979,000 |
| 2008/05/29 | 469 | 477 | 466 | 475 | 927,500 |
| 2008/05/28 | 466 | 473 | 458 | 462 | 1,497,000 |
| 2008/05/27 | 447 | 474 | 447 | 471 | 2,851,000 |
| 2008/05/26 | 427 | 445 | 426 | 437 | 1,192,500 |
| 2008/05/23 | 431 | 433 | 426 | 432 | 529,000 |
| 2008/05/22 | 423 | 432 | 422 | 430 | 465,500 |
| 2008/05/21 | 431 | 439 | 427 | 429 | 605,500 |
| 2008/05/20 | 438 | 448 | 432 | 440 | 761,000 |
| 2008/05/19 | 451 | 451 | 438 | 443 | 747,500 |
| 2008/05/16 | 446 | 446 | 436 | 436 | 1,009,500 |
| 2008/05/15 | 442 | 453 | 440 | 449 | 760,000 |
| 2008/05/14 | 431 | 441 | 426 | 441 | 1,073,000 |
| 2008/05/13 | 435 | 436 | 425 | 430 | 1,705,000 |
| 2008/05/12 | 434 | 446 | 433 | 444 | 798,000 |
| 2008/05/09 | 445 | 445 | 426 | 430 | 2,171,000 |
| 2008/05/08 | 451 | 451 | 446 | 447 | 633,500 |
| 2008/05/07 | 467 | 470 | 451 | 454 | 1,105,000 |
| 2008/05/02 | 459 | 465 | 454 | 465 | 755,000 |
| 2008/05/01 | 472 | 472 | 451 | 458 | 1,218,500 |
| 2008/04/30 | 469 | 474 | 455 | 459 | 913,000 |
| 2008/04/28 | 482 | 482 | 467 | 468 | 675,000 |
| 2008/04/25 | 475 | 483 | 473 | 478 | 649,500 |
| 2008/04/24 | 466 | 479 | 463 | 473 | 752,000 |
| 2008/04/23 | 460 | 473 | 459 | 470 | 600,500 |
| 2008/04/22 | 464 | 470 | 456 | 465 | 979,500 |
| 2008/04/21 | 470 | 476 | 458 | 460 | 663,000 |
| 2008/04/18 | 470 | 470 | 459 | 465 | 474,000 |
| 2008/04/17 | 468 | 473 | 462 | 466 | 664,000 |
| 2008/04/16 | 456 | 463 | 455 | 463 | 418,500 |
| 2008/04/15 | 468 | 470 | 452 | 455 | 917,000 |
| 2008/04/14 | 470 | 476 | 463 | 467 | 564,000 |
| 2008/04/11 | 476 | 485 | 468 | 482 | 1,986,500 |
| 2008/04/10 | 474 | 476 | 460 | 466 | 1,127,500 |
| 2008/04/09 | 473 | 487 | 470 | 479 | 922,000 |
| 2008/04/08 | 477 | 483 | 466 | 466 | 1,089,000 |
| 2008/04/07 | 482 | 490 | 474 | 486 | 456,500 |
| 2008/04/04 | 475 | 485 | 470 | 480 | 861,000 |
| 2008/04/03 | 453 | 481 | 453 | 480 | 943,500 |
| 2008/04/02 | 457 | 460 | 452 | 458 | 836,500 |
| 2008/04/01 | 451 | 455 | 442 | 445 | 1,055,500 |
| 2008/03/31 | 443 | 450 | 442 | 450 | 1,126,000 |
| 2008/03/28 | 428 | 439 | 425 | 439 | 944,500 |
| 2008/03/27 | 429 | 430 | 421 | 428 | 774,500 |
| 2008/03/26 | 439 | 439 | 426 | 432 | 606,000 |
| 2008/03/25 | 453 | 460 | 440 | 445 | 1,083,000 |
| 2008/03/24 | 425 | 467 | 420 | 450 | 2,491,500 |
| 2008/03/21 | 405 | 426 | 405 | 420 | 902,000 |
| 2008/03/19 | 411 | 411 | 395 | 401 | 494,500 |
| 2008/03/18 | 389 | 396 | 384 | 396 | 769,000 |
| 2008/03/17 | 383 | 390 | 377 | 382 | 1,049,500 |
| 2008/03/14 | 405 | 417 | 380 | 386 | 6,073,500 |
| 2008/03/13 | 407 | 412 | 402 | 402 | 889,000 |
| 2008/03/12 | 413 | 417 | 410 | 416 | 807,000 |
| 2008/03/11 | 399 | 401 | 394 | 399 | 1,017,500 |
| 2008/03/10 | 419 | 419 | 402 | 402 | 930,500 |
| 2008/03/07 | 427 | 427 | 414 | 414 | 775,500 |
| 2008/03/06 | 432 | 432 | 425 | 427 | 632,000 |
| 2008/03/05 | 431 | 435 | 431 | 431 | 576,000 |
| 2008/03/04 | 446 | 446 | 434 | 435 | 828,000 |
| 2008/03/03 | 459 | 461 | 444 | 444 | 994,000 |
| 2008/02/29 | 460 | 465 | 457 | 464 | 621,000 |
| 2008/02/28 | 465 | 466 | 458 | 465 | 682,000 |
| 2008/02/27 | 464 | 466 | 459 | 462 | 480,000 |
| 2008/02/26 | 468 | 471 | 454 | 455 | 437,500 |
| 2008/02/25 | 450 | 466 | 449 | 466 | 1,029,000 |
| 2008/02/22 | 452 | 453 | 443 | 446 | 930,000 |
| 2008/02/21 | 454 | 458 | 448 | 454 | 1,068,000 |
| 2008/02/20 | 455 | 456 | 446 | 446 | 811,000 |
| 2008/02/19 | 469 | 469 | 449 | 456 | 965,500 |
| 2008/02/18 | 449 | 467 | 449 | 462 | 899,500 |
| 2008/02/15 | 440 | 450 | 435 | 448 | 753,000 |
| 2008/02/14 | 452 | 453 | 438 | 442 | 1,051,500 |
| 2008/02/13 | 452 | 456 | 440 | 441 | 1,178,500 |
| 2008/02/12 | 451 | 456 | 448 | 451 | 1,605,000 |
| 2008/02/08 | 430 | 454 | 429 | 451 | 3,152,500 |
| 2008/02/07 | 417 | 425 | 412 | 423 | 1,397,500 |
| 2008/02/06 | 416 | 421 | 411 | 417 | 1,381,500 |
| 2008/02/05 | 432 | 435 | 423 | 423 | 1,454,500 |
| 2008/02/04 | 440 | 443 | 436 | 437 | 1,717,500 |
| 2008/02/01 | 451 | 452 | 440 | 440 | 1,615,000 |
| 2008/01/31 | 448 | 457 | 446 | 453 | 1,662,000 |
| 2008/01/30 | 462 | 463 | 446 | 447 | 2,130,000 |
| 2008/01/29 | 462 | 474 | 456 | 471 | 800,000 |
| 2008/01/28 | 469 | 469 | 447 | 447 | 1,357,000 |
| 2008/01/25 | 448 | 472 | 445 | 468 | 982,500 |
| 2008/01/24 | 458 | 458 | 442 | 443 | 1,587,000 |
| 2008/01/23 | 458 | 467 | 447 | 450 | 1,371,500 |
| 2008/01/22 | 466 | 467 | 441 | 441 | 1,157,000 |
| 2008/01/21 | 478 | 485 | 470 | 471 | 1,005,000 |
| 2008/01/18 | 493 | 495 | 481 | 493 | 929,500 |
| 2008/01/17 | 496 | 506 | 493 | 504 | 937,500 |
| 2008/01/16 | 515 | 528 | 509 | 514 | 1,234,000 |
| 2008/01/15 | 504 | 519 | 504 | 514 | 981,000 |
| 2008/01/11 | 514 | 521 | 510 | 510 | 1,397,500 |
| 2008/01/10 | 521 | 527 | 514 | 518 | 663,000 |
| 2008/01/09 | 515 | 535 | 510 | 531 | 1,110,000 |
| 2008/01/08 | 519 | 532 | 513 | 522 | 876,000 |
| 2008/01/07 | 536 | 541 | 518 | 522 | 997,500 |
| 2008/01/04 | 530 | 534 | 522 | 534 | 569,500 |