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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,554 | 1,570 | 1,527 | 1,529 | 224,500 |
| 2024/12/27 | 1,598 | 1,598 | 1,551 | 1,557 | 258,300 |
| 2024/12/26 | 1,591 | 1,609 | 1,583 | 1,603 | 337,300 |
| 2024/12/25 | 1,565 | 1,591 | 1,556 | 1,591 | 217,400 |
| 2024/12/24 | 1,540 | 1,588 | 1,540 | 1,588 | 210,400 |
| 2024/12/23 | 1,529 | 1,576 | 1,527 | 1,560 | 280,600 |
| 2024/12/20 | 1,519 | 1,535 | 1,496 | 1,505 | 362,600 |
| 2024/12/19 | 1,510 | 1,538 | 1,501 | 1,521 | 350,300 |
| 2024/12/18 | 1,526 | 1,556 | 1,524 | 1,546 | 234,900 |
| 2024/12/17 | 1,503 | 1,536 | 1,496 | 1,511 | 279,500 |
| 2024/12/16 | 1,494 | 1,510 | 1,485 | 1,488 | 298,900 |
| 2024/12/13 | 1,530 | 1,565 | 1,483 | 1,495 | 704,000 |
| 2024/12/12 | 1,585 | 1,590 | 1,532 | 1,544 | 368,100 |
| 2024/12/11 | 1,551 | 1,573 | 1,544 | 1,571 | 305,900 |
| 2024/12/10 | 1,580 | 1,585 | 1,530 | 1,545 | 329,000 |
| 2024/12/09 | 1,555 | 1,583 | 1,555 | 1,573 | 262,100 |
| 2024/12/06 | 1,545 | 1,559 | 1,534 | 1,548 | 204,800 |
| 2024/12/05 | 1,550 | 1,574 | 1,534 | 1,545 | 235,200 |
| 2024/12/04 | 1,564 | 1,568 | 1,532 | 1,546 | 343,000 |
| 2024/12/03 | 1,517 | 1,594 | 1,517 | 1,575 | 399,300 |
| 2024/12/02 | 1,521 | 1,547 | 1,510 | 1,518 | 400,000 |
| 2024/11/29 | 1,504 | 1,534 | 1,495 | 1,524 | 258,600 |
| 2024/11/28 | 1,518 | 1,542 | 1,509 | 1,518 | 319,700 |
| 2024/11/27 | 1,506 | 1,535 | 1,490 | 1,512 | 398,000 |
| 2024/11/26 | 1,570 | 1,579 | 1,477 | 1,506 | 567,700 |
| 2024/11/25 | 1,578 | 1,595 | 1,565 | 1,578 | 827,300 |
| 2024/11/22 | 1,550 | 1,586 | 1,550 | 1,565 | 256,500 |
| 2024/11/21 | 1,545 | 1,576 | 1,545 | 1,563 | 266,400 |
| 2024/11/20 | 1,560 | 1,566 | 1,529 | 1,565 | 348,100 |
| 2024/11/19 | 1,615 | 1,631 | 1,546 | 1,582 | 448,300 |
| 2024/11/18 | 1,515 | 1,626 | 1,515 | 1,614 | 486,700 |
| 2024/11/15 | 1,531 | 1,571 | 1,502 | 1,515 | 384,700 |
| 2024/11/14 | 1,535 | 1,553 | 1,506 | 1,524 | 281,100 |
| 2024/11/13 | 1,548 | 1,551 | 1,503 | 1,532 | 264,100 |
| 2024/11/12 | 1,535 | 1,550 | 1,522 | 1,543 | 242,700 |
| 2024/11/11 | 1,526 | 1,545 | 1,519 | 1,545 | 189,400 |
| 2024/11/08 | 1,600 | 1,600 | 1,514 | 1,526 | 337,800 |
| 2024/11/07 | 1,549 | 1,593 | 1,549 | 1,589 | 345,300 |
| 2024/11/06 | 1,555 | 1,580 | 1,538 | 1,542 | 245,000 |
| 2024/11/05 | 1,520 | 1,536 | 1,508 | 1,532 | 210,600 |
| 2024/11/01 | 1,512 | 1,536 | 1,486 | 1,506 | 298,600 |
| 2024/10/31 | 1,598 | 1,598 | 1,480 | 1,532 | 621,600 |
| 2024/10/30 | 1,555 | 1,673 | 1,554 | 1,638 | 1,440,100 |
| 2024/10/29 | 1,530 | 1,600 | 1,519 | 1,535 | 274,400 |
| 2024/10/28 | 1,512 | 1,529 | 1,497 | 1,518 | 196,300 |
| 2024/10/25 | 1,515 | 1,528 | 1,485 | 1,500 | 216,800 |
| 2024/10/24 | 1,545 | 1,558 | 1,518 | 1,519 | 255,800 |
| 2024/10/23 | 1,545 | 1,569 | 1,528 | 1,546 | 176,800 |
| 2024/10/22 | 1,540 | 1,563 | 1,524 | 1,552 | 234,800 |
| 2024/10/21 | 1,528 | 1,585 | 1,524 | 1,548 | 200,400 |
| 2024/10/18 | 1,513 | 1,543 | 1,508 | 1,508 | 172,900 |
| 2024/10/17 | 1,560 | 1,560 | 1,502 | 1,502 | 258,600 |
| 2024/10/16 | 1,610 | 1,620 | 1,552 | 1,552 | 337,900 |
| 2024/10/15 | 1,610 | 1,622 | 1,580 | 1,589 | 274,900 |
| 2024/10/11 | 1,590 | 1,608 | 1,568 | 1,585 | 250,300 |
| 2024/10/10 | 1,602 | 1,617 | 1,587 | 1,600 | 237,000 |
| 2024/10/09 | 1,575 | 1,596 | 1,556 | 1,585 | 232,800 |
| 2024/10/08 | 1,548 | 1,572 | 1,527 | 1,567 | 208,100 |
| 2024/10/07 | 1,542 | 1,566 | 1,514 | 1,551 | 213,600 |
| 2024/10/04 | 1,522 | 1,560 | 1,522 | 1,541 | 234,400 |
| 2024/10/03 | 1,560 | 1,560 | 1,506 | 1,509 | 213,900 |
| 2024/10/02 | 1,560 | 1,580 | 1,530 | 1,530 | 230,700 |
| 2024/10/01 | 1,528 | 1,575 | 1,514 | 1,567 | 232,000 |
| 2024/09/30 | 1,589 | 1,609 | 1,532 | 1,568 | 523,700 |
| 2024/09/27 | 1,658 | 1,678 | 1,553 | 1,570 | 430,900 |
| 2024/09/26 | 1,700 | 1,724 | 1,645 | 1,687 | 506,700 |
| 2024/09/25 | 1,584 | 1,698 | 1,578 | 1,698 | 377,000 |
| 2024/09/24 | 1,535 | 1,611 | 1,518 | 1,610 | 331,900 |
| 2024/09/20 | 1,524 | 1,532 | 1,480 | 1,505 | 325,200 |
| 2024/09/19 | 1,485 | 1,533 | 1,474 | 1,519 | 243,600 |
| 2024/09/18 | 1,463 | 1,475 | 1,435 | 1,466 | 197,000 |
| 2024/09/17 | 1,474 | 1,506 | 1,429 | 1,450 | 301,600 |
| 2024/09/13 | 1,426 | 1,474 | 1,426 | 1,466 | 281,300 |
| 2024/09/12 | 1,425 | 1,469 | 1,375 | 1,401 | 384,000 |
| 2024/09/11 | 1,431 | 1,517 | 1,391 | 1,405 | 442,200 |
| 2024/09/10 | 1,382 | 1,463 | 1,376 | 1,435 | 348,700 |
| 2024/09/09 | 1,445 | 1,453 | 1,379 | 1,396 | 286,900 |
| 2024/09/06 | 1,460 | 1,520 | 1,458 | 1,469 | 374,200 |
| 2024/09/05 | 1,416 | 1,462 | 1,415 | 1,452 | 307,800 |
| 2024/09/04 | 1,460 | 1,524 | 1,450 | 1,465 | 326,500 |
| 2024/09/03 | 1,518 | 1,522 | 1,479 | 1,479 | 241,200 |
| 2024/09/02 | 1,535 | 1,545 | 1,499 | 1,511 | 364,800 |
| 2024/08/30 | 1,561 | 1,584 | 1,536 | 1,536 | 590,800 |
| 2024/08/29 | 1,627 | 1,685 | 1,530 | 1,566 | 1,087,200 |
| 2024/08/28 | 2,030 | 2,034 | 1,611 | 1,626 | 2,369,900 |
| 2024/08/27 | 1,848 | 2,180 | 1,801 | 2,090 | 1,538,700 |
| 2024/08/26 | 1,680 | 1,880 | 1,665 | 1,880 | 767,800 |
| 2024/08/23 | 1,625 | 1,668 | 1,617 | 1,658 | 490,000 |
| 2024/08/22 | 1,599 | 1,611 | 1,560 | 1,603 | 341,600 |
| 2024/08/21 | 1,567 | 1,600 | 1,506 | 1,547 | 496,600 |
| 2024/08/20 | 1,465 | 1,575 | 1,445 | 1,570 | 490,000 |
| 2024/08/19 | 1,431 | 1,460 | 1,404 | 1,444 | 471,400 |
| 2024/08/16 | 1,332 | 1,435 | 1,330 | 1,435 | 500,900 |
| 2024/08/15 | 1,287 | 1,326 | 1,257 | 1,316 | 347,500 |
| 2024/08/14 | 1,234 | 1,275 | 1,216 | 1,259 | 393,200 |
| 2024/08/13 | 1,180 | 1,250 | 1,161 | 1,238 | 384,400 |
| 2024/08/09 | 1,210 | 1,239 | 1,172 | 1,191 | 436,700 |
| 2024/08/08 | 1,203 | 1,222 | 1,177 | 1,180 | 346,700 |
| 2024/08/07 | 1,173 | 1,227 | 1,139 | 1,175 | 606,400 |
| 2024/08/06 | 1,185 | 1,207 | 1,139 | 1,168 | 696,900 |
| 2024/08/05 | 1,093 | 1,118 | 1,008 | 1,095 | 772,800 |
| 2024/08/02 | 1,131 | 1,134 | 1,104 | 1,118 | 449,100 |
| 2024/08/01 | 1,158 | 1,179 | 1,147 | 1,152 | 319,300 |
| 2024/07/31 | 1,113 | 1,166 | 1,112 | 1,162 | 470,100 |
| 2024/07/30 | 1,100 | 1,120 | 1,097 | 1,097 | 323,400 |
| 2024/07/29 | 1,112 | 1,135 | 1,105 | 1,113 | 306,100 |
| 2024/07/26 | 1,088 | 1,101 | 1,075 | 1,085 | 243,300 |
| 2024/07/25 | 1,075 | 1,100 | 1,070 | 1,070 | 418,300 |
| 2024/07/24 | 1,092 | 1,092 | 1,053 | 1,072 | 236,100 |
| 2024/07/23 | 1,102 | 1,108 | 1,053 | 1,081 | 298,500 |
| 2024/07/22 | 1,118 | 1,136 | 1,104 | 1,106 | 276,100 |
| 2024/07/19 | 1,109 | 1,134 | 1,109 | 1,128 | 270,300 |
| 2024/07/18 | 1,108 | 1,130 | 1,100 | 1,104 | 292,200 |
| 2024/07/17 | 1,094 | 1,126 | 1,075 | 1,111 | 308,000 |
| 2024/07/16 | 1,080 | 1,092 | 1,074 | 1,075 | 199,000 |
| 2024/07/12 | 1,077 | 1,093 | 1,069 | 1,086 | 169,600 |
| 2024/07/11 | 1,070 | 1,072 | 1,053 | 1,068 | 178,600 |
| 2024/07/10 | 1,063 | 1,067 | 1,045 | 1,058 | 213,500 |
| 2024/07/09 | 1,053 | 1,081 | 1,044 | 1,074 | 270,900 |
| 2024/07/08 | 1,027 | 1,052 | 1,021 | 1,040 | 212,400 |
| 2024/07/05 | 1,061 | 1,061 | 1,028 | 1,033 | 188,600 |
| 2024/07/04 | 1,058 | 1,062 | 1,035 | 1,062 | 179,600 |
| 2024/07/03 | 1,037 | 1,062 | 1,026 | 1,052 | 355,700 |
| 2024/07/02 | 1,040 | 1,055 | 1,033 | 1,045 | 355,100 |
| 2024/07/01 | 1,055 | 1,062 | 1,037 | 1,044 | 286,000 |
| 2024/06/28 | 1,104 | 1,104 | 1,058 | 1,058 | 544,200 |
| 2024/06/27 | 1,119 | 1,145 | 1,110 | 1,122 | 258,800 |
| 2024/06/26 | 1,130 | 1,130 | 1,092 | 1,119 | 258,000 |
| 2024/06/25 | 1,118 | 1,120 | 1,094 | 1,115 | 275,800 |
| 2024/06/24 | 1,154 | 1,167 | 1,112 | 1,114 | 339,200 |
| 2024/06/21 | 1,149 | 1,163 | 1,132 | 1,154 | 688,400 |
| 2024/06/20 | 1,110 | 1,157 | 1,103 | 1,138 | 280,000 |
| 2024/06/19 | 1,149 | 1,149 | 1,104 | 1,111 | 204,800 |
| 2024/06/18 | 1,140 | 1,154 | 1,123 | 1,139 | 236,600 |
| 2024/06/17 | 1,118 | 1,134 | 1,112 | 1,133 | 216,800 |
| 2024/06/14 | 1,088 | 1,149 | 1,088 | 1,140 | 407,600 |
| 2024/06/13 | 1,091 | 1,092 | 1,068 | 1,086 | 284,600 |
| 2024/06/12 | 1,142 | 1,144 | 1,091 | 1,091 | 365,600 |
| 2024/06/11 | 1,202 | 1,210 | 1,145 | 1,153 | 479,200 |
| 2024/06/10 | 1,156 | 1,174 | 1,124 | 1,172 | 511,500 |
| 2024/06/07 | 1,158 | 1,168 | 1,138 | 1,168 | 269,400 |
| 2024/06/06 | 1,153 | 1,173 | 1,133 | 1,153 | 194,100 |
| 2024/06/05 | 1,155 | 1,176 | 1,127 | 1,146 | 343,900 |
| 2024/06/04 | 1,222 | 1,223 | 1,156 | 1,170 | 346,300 |
| 2024/06/03 | 1,251 | 1,277 | 1,217 | 1,234 | 310,200 |
| 2024/05/31 | 1,230 | 1,250 | 1,209 | 1,223 | 616,700 |
| 2024/05/30 | 1,147 | 1,255 | 1,130 | 1,235 | 898,000 |
| 2024/05/29 | 1,146 | 1,147 | 1,102 | 1,117 | 132,100 |
| 2024/05/28 | 1,136 | 1,159 | 1,128 | 1,146 | 194,100 |
| 2024/05/27 | 1,106 | 1,161 | 1,097 | 1,159 | 178,500 |
| 2024/05/24 | 1,100 | 1,122 | 1,091 | 1,108 | 169,500 |
| 2024/05/23 | 1,126 | 1,144 | 1,113 | 1,129 | 234,800 |
| 2024/05/22 | 1,146 | 1,168 | 1,126 | 1,143 | 236,600 |
| 2024/05/21 | 1,191 | 1,191 | 1,141 | 1,149 | 425,800 |
| 2024/05/20 | 1,196 | 1,207 | 1,166 | 1,191 | 320,300 |
| 2024/05/17 | 1,193 | 1,216 | 1,160 | 1,175 | 353,400 |
| 2024/05/16 | 1,302 | 1,302 | 1,184 | 1,204 | 336,900 |
| 2024/05/15 | 1,435 | 1,444 | 1,302 | 1,314 | 375,100 |
| 2024/05/14 | 1,333 | 1,355 | 1,315 | 1,345 | 202,100 |
| 2024/05/13 | 1,336 | 1,336 | 1,303 | 1,329 | 137,700 |
| 2024/05/10 | 1,361 | 1,408 | 1,290 | 1,340 | 348,000 |
| 2024/05/09 | 1,381 | 1,392 | 1,338 | 1,341 | 197,600 |
| 2024/05/08 | 1,347 | 1,394 | 1,326 | 1,381 | 300,500 |
| 2024/05/07 | 1,320 | 1,353 | 1,314 | 1,336 | 224,200 |
| 2024/05/02 | 1,290 | 1,307 | 1,263 | 1,290 | 379,900 |
| 2024/05/01 | 1,320 | 1,340 | 1,311 | 1,314 | 134,900 |
| 2024/04/30 | 1,360 | 1,371 | 1,323 | 1,341 | 198,000 |
| 2024/04/26 | 1,323 | 1,339 | 1,300 | 1,330 | 249,800 |
| 2024/04/25 | 1,373 | 1,404 | 1,333 | 1,337 | 379,500 |
| 2024/04/24 | 1,408 | 1,409 | 1,352 | 1,388 | 232,900 |
| 2024/04/23 | 1,406 | 1,454 | 1,371 | 1,394 | 229,500 |
| 2024/04/22 | 1,360 | 1,415 | 1,347 | 1,408 | 329,200 |
| 2024/04/19 | 1,318 | 1,366 | 1,300 | 1,320 | 367,400 |
| 2024/04/18 | 1,310 | 1,362 | 1,301 | 1,320 | 249,000 |
| 2024/04/17 | 1,340 | 1,348 | 1,297 | 1,307 | 223,700 |
| 2024/04/16 | 1,379 | 1,386 | 1,324 | 1,340 | 330,000 |
| 2024/04/15 | 1,382 | 1,422 | 1,334 | 1,408 | 428,700 |
| 2024/04/12 | 1,486 | 1,530 | 1,409 | 1,411 | 533,100 |
| 2024/04/11 | 1,575 | 1,583 | 1,508 | 1,517 | 500,400 |
| 2024/04/10 | 1,671 | 1,687 | 1,611 | 1,611 | 262,900 |
| 2024/04/09 | 1,734 | 1,741 | 1,687 | 1,688 | 186,900 |
| 2024/04/08 | 1,724 | 1,788 | 1,712 | 1,762 | 143,300 |
| 2024/04/05 | 1,793 | 1,795 | 1,680 | 1,724 | 178,300 |
| 2024/04/04 | 1,780 | 1,814 | 1,739 | 1,775 | 201,500 |
| 2024/04/03 | 1,800 | 1,836 | 1,727 | 1,769 | 286,800 |
| 2024/04/02 | 1,871 | 1,898 | 1,772 | 1,799 | 657,300 |
| 2024/04/01 | 1,930 | 1,965 | 1,896 | 1,911 | 139,900 |
| 2024/03/29 | 1,840 | 1,924 | 1,805 | 1,924 | 399,400 |
| 2024/03/28 | 2,013 | 2,129 | 1,852 | 1,852 | 798,400 |
| 2024/03/27 | 2,387 | 2,407 | 2,302 | 2,361 | 364,900 |
| 2024/03/26 | 2,480 | 2,507 | 2,320 | 2,371 | 392,900 |
| 2024/03/25 | 2,200 | 2,574 | 2,035 | 2,476 | 648,200 |
| 2024/03/22 | 2,500 | 2,865 | 2,227 | 2,350 | 1,719,700 |
| 2024/03/21 | 2,043 | 2,365 | 2,034 | 2,365 | 283,500 |
| 2024/03/19 | 1,810 | 2,081 | 1,800 | 1,965 | 517,100 |
| 2024/03/18 | 1,626 | 1,825 | 1,621 | 1,825 | 378,500 |
| 2024/03/15 | 1,576 | 1,639 | 1,572 | 1,610 | 343,700 |
| 2024/03/14 | 1,671 | 1,673 | 1,531 | 1,585 | 476,200 |
| 2024/03/13 | 1,774 | 1,810 | 1,701 | 1,705 | 391,300 |
| 2024/03/12 | 1,650 | 1,846 | 1,625 | 1,811 | 764,600 |
| 2024/03/11 | 1,518 | 1,625 | 1,518 | 1,619 | 342,600 |
| 2024/03/08 | 1,494 | 1,545 | 1,461 | 1,537 | 335,000 |
| 2024/03/07 | 1,474 | 1,552 | 1,462 | 1,534 | 271,900 |
| 2024/03/06 | 1,472 | 1,493 | 1,452 | 1,482 | 343,600 |
| 2024/03/05 | 1,470 | 1,513 | 1,453 | 1,473 | 166,300 |
| 2024/03/04 | 1,457 | 1,488 | 1,450 | 1,482 | 201,000 |
| 2024/03/01 | 1,480 | 1,481 | 1,418 | 1,446 | 225,000 |
| 2024/02/29 | 1,474 | 1,504 | 1,464 | 1,485 | 741,300 |
| 2024/02/28 | 1,407 | 1,510 | 1,407 | 1,486 | 407,100 |
| 2024/02/27 | 1,438 | 1,458 | 1,394 | 1,401 | 262,000 |
| 2024/02/26 | 1,417 | 1,473 | 1,398 | 1,438 | 248,900 |
| 2024/02/22 | 1,371 | 1,465 | 1,368 | 1,431 | 442,400 |
| 2024/02/21 | 1,326 | 1,356 | 1,314 | 1,341 | 291,500 |
| 2024/02/20 | 1,331 | 1,331 | 1,275 | 1,307 | 368,300 |
| 2024/02/19 | 1,342 | 1,364 | 1,286 | 1,322 | 376,100 |
| 2024/02/16 | 1,357 | 1,357 | 1,295 | 1,323 | 602,400 |
| 2024/02/15 | 1,330 | 1,339 | 1,270 | 1,297 | 457,100 |
| 2024/02/14 | 1,382 | 1,393 | 1,300 | 1,316 | 773,300 |
| 2024/02/13 | 1,460 | 1,518 | 1,437 | 1,493 | 506,000 |
| 2024/02/09 | 1,389 | 1,469 | 1,389 | 1,452 | 400,900 |
| 2024/02/08 | 1,373 | 1,403 | 1,365 | 1,389 | 261,200 |
| 2024/02/07 | 1,372 | 1,383 | 1,362 | 1,373 | 299,700 |
| 2024/02/06 | 1,365 | 1,380 | 1,359 | 1,367 | 158,900 |
| 2024/02/05 | 1,389 | 1,395 | 1,362 | 1,365 | 368,900 |
| 2024/02/02 | 1,419 | 1,423 | 1,370 | 1,370 | 434,300 |
| 2024/02/01 | 1,380 | 1,425 | 1,378 | 1,419 | 248,800 |
| 2024/01/31 | 1,371 | 1,406 | 1,371 | 1,403 | 212,100 |
| 2024/01/30 | 1,386 | 1,402 | 1,360 | 1,382 | 315,500 |
| 2024/01/29 | 1,371 | 1,386 | 1,364 | 1,380 | 162,300 |
| 2024/01/26 | 1,372 | 1,375 | 1,346 | 1,357 | 227,400 |
| 2024/01/25 | 1,335 | 1,393 | 1,335 | 1,386 | 315,400 |
| 2024/01/24 | 1,346 | 1,357 | 1,316 | 1,333 | 276,600 |
| 2024/01/23 | 1,350 | 1,375 | 1,328 | 1,346 | 377,000 |
| 2024/01/22 | 1,369 | 1,391 | 1,351 | 1,351 | 219,600 |
| 2024/01/19 | 1,371 | 1,371 | 1,332 | 1,365 | 244,200 |
| 2024/01/18 | 1,335 | 1,385 | 1,333 | 1,371 | 175,800 |
| 2024/01/17 | 1,370 | 1,379 | 1,339 | 1,339 | 273,000 |
| 2024/01/16 | 1,389 | 1,390 | 1,351 | 1,368 | 211,400 |
| 2024/01/15 | 1,406 | 1,406 | 1,382 | 1,387 | 243,100 |
| 2024/01/12 | 1,477 | 1,477 | 1,386 | 1,392 | 504,600 |
| 2024/01/11 | 1,470 | 1,520 | 1,456 | 1,480 | 468,200 |
| 2024/01/10 | 1,407 | 1,459 | 1,395 | 1,454 | 337,600 |
| 2024/01/09 | 1,390 | 1,415 | 1,376 | 1,415 | 557,700 |
| 2024/01/05 | 1,404 | 1,415 | 1,384 | 1,391 | 437,600 |
| 2024/01/04 | 1,347 | 1,414 | 1,340 | 1,414 | 470,700 |