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 |
---|---|---|---|---|---|
2017/12/29 | 659 | 674 | 658 | 673 | 720,200 |
2017/12/28 | 664 | 665 | 657 | 660 | 507,100 |
2017/12/27 | 670 | 671 | 661 | 664 | 411,400 |
2017/12/26 | 682 | 682 | 667 | 669 | 601,600 |
2017/12/25 | 682 | 682 | 671 | 680 | 870,900 |
2017/12/22 | 680 | 680 | 667 | 674 | 1,328,400 |
2017/12/21 | 665 | 676 | 657 | 672 | 1,507,800 |
2017/12/20 | 657 | 666 | 656 | 663 | 1,369,200 |
2017/12/19 | 637 | 657 | 635 | 650 | 2,304,300 |
2017/12/18 | 634 | 634 | 627 | 631 | 720,200 |
2017/12/15 | 636 | 636 | 626 | 627 | 913,400 |
2017/12/14 | 634 | 635 | 628 | 635 | 646,600 |
2017/12/13 | 636 | 637 | 624 | 627 | 1,125,100 |
2017/12/12 | 645 | 645 | 636 | 637 | 542,600 |
2017/12/11 | 647 | 647 | 638 | 642 | 1,034,600 |
2017/12/08 | 634 | 643 | 631 | 643 | 900,800 |
2017/12/07 | 641 | 642 | 628 | 631 | 1,430,300 |
2017/12/06 | 644 | 649 | 635 | 638 | 1,178,600 |
2017/12/05 | 634 | 650 | 629 | 648 | 1,131,200 |
2017/12/04 | 635 | 635 | 627 | 629 | 731,400 |
2017/12/01 | 635 | 638 | 627 | 632 | 1,571,100 |
2017/11/30 | 629 | 639 | 626 | 630 | 1,152,400 |
2017/11/29 | 624 | 629 | 621 | 629 | 676,000 |
2017/11/28 | 622 | 624 | 617 | 617 | 1,056,100 |
2017/11/27 | 627 | 629 | 622 | 624 | 681,200 |
2017/11/24 | 627 | 627 | 621 | 624 | 593,600 |
2017/11/22 | 632 | 632 | 623 | 623 | 642,500 |
2017/11/21 | 629 | 634 | 621 | 624 | 1,575,300 |
2017/11/20 | 631 | 637 | 627 | 629 | 1,189,400 |
2017/11/17 | 646 | 647 | 630 | 636 | 1,168,800 |
2017/11/16 | 624 | 642 | 623 | 639 | 1,377,500 |
2017/11/15 | 646 | 646 | 620 | 630 | 1,778,800 |
2017/11/14 | 675 | 675 | 638 | 642 | 3,475,100 |
2017/11/13 | 720 | 725 | 709 | 710 | 851,000 |
2017/11/10 | 717 | 727 | 702 | 719 | 1,095,700 |
2017/11/09 | 747 | 754 | 726 | 730 | 1,380,500 |
2017/11/08 | 739 | 745 | 730 | 740 | 1,144,700 |
2017/11/07 | 726 | 742 | 715 | 740 | 624,300 |
2017/11/06 | 741 | 746 | 729 | 733 | 1,258,200 |
2017/11/02 | 740 | 740 | 732 | 739 | 913,300 |
2017/11/01 | 734 | 749 | 730 | 740 | 1,363,700 |
2017/10/31 | 727 | 732 | 720 | 725 | 1,601,400 |
2017/10/30 | 729 | 732 | 723 | 727 | 1,305,300 |
2017/10/27 | 725 | 731 | 717 | 726 | 1,023,700 |
2017/10/26 | 714 | 728 | 708 | 724 | 1,182,200 |
2017/10/25 | 733 | 733 | 720 | 721 | 847,100 |
2017/10/24 | 729 | 733 | 727 | 728 | 702,100 |
2017/10/23 | 731 | 732 | 724 | 724 | 816,100 |
2017/10/20 | 725 | 728 | 720 | 720 | 909,000 |
2017/10/19 | 729 | 733 | 721 | 725 | 632,800 |
2017/10/18 | 727 | 732 | 726 | 729 | 384,300 |
2017/10/17 | 732 | 733 | 723 | 729 | 522,500 |
2017/10/16 | 730 | 734 | 726 | 730 | 780,900 |
2017/10/13 | 724 | 729 | 713 | 723 | 1,139,500 |
2017/10/12 | 721 | 723 | 713 | 721 | 701,700 |
2017/10/11 | 720 | 728 | 717 | 719 | 841,700 |
2017/10/10 | 730 | 731 | 714 | 717 | 1,590,200 |
2017/10/06 | 741 | 742 | 726 | 728 | 1,137,900 |
2017/10/05 | 734 | 744 | 732 | 743 | 1,383,700 |
2017/10/04 | 738 | 739 | 728 | 730 | 1,429,400 |
2017/10/03 | 722 | 733 | 719 | 732 | 1,912,000 |
2017/10/02 | 706 | 739 | 706 | 722 | 5,288,700 |
2017/09/29 | 696 | 714 | 680 | 703 | 24,270,700 |
2017/09/28 | 692 | 706 | 687 | 697 | 3,512,300 |
2017/09/27 | 705 | 711 | 693 | 694 | 1,760,800 |
2017/09/26 | 720 | 721 | 700 | 702 | 1,388,900 |
2017/09/25 | 728 | 730 | 707 | 712 | 1,650,800 |
2017/09/22 | 712 | 718 | 706 | 717 | 2,437,600 |
2017/09/21 | 697 | 708 | 695 | 705 | 2,338,900 |
2017/09/20 | 696 | 698 | 681 | 692 | 1,505,600 |
2017/09/19 | 678 | 694 | 675 | 692 | 2,000,200 |
2017/09/15 | 681 | 683 | 670 | 677 | 1,412,400 |
2017/09/14 | 683 | 688 | 673 | 676 | 1,124,500 |
2017/09/13 | 680 | 688 | 674 | 682 | 1,800,100 |
2017/09/12 | 669 | 675 | 666 | 674 | 1,319,400 |
2017/09/11 | 665 | 673 | 662 | 665 | 1,487,400 |
2017/09/08 | 668 | 686 | 661 | 665 | 2,817,000 |
2017/09/07 | 678 | 693 | 668 | 674 | 2,683,500 |
2017/09/06 | 683 | 683 | 647 | 675 | 6,275,300 |
2017/09/05 | 725 | 730 | 712 | 719 | 1,264,800 |
2017/09/04 | 734 | 734 | 723 | 725 | 1,113,400 |
2017/09/01 | 733 | 741 | 725 | 730 | 1,075,900 |
2017/08/31 | 737 | 738 | 729 | 731 | 652,100 |
2017/08/30 | 738 | 744 | 732 | 735 | 810,900 |
2017/08/29 | 739 | 741 | 728 | 734 | 1,200,100 |
2017/08/28 | 755 | 757 | 746 | 748 | 657,800 |
2017/08/25 | 743 | 752 | 741 | 751 | 992,100 |
2017/08/24 | 741 | 746 | 737 | 742 | 743,400 |
2017/08/23 | 736 | 746 | 732 | 746 | 1,005,200 |
2017/08/22 | 736 | 741 | 730 | 736 | 722,700 |
2017/08/21 | 724 | 737 | 723 | 736 | 914,100 |
2017/08/18 | 735 | 741 | 726 | 729 | 1,248,100 |
2017/08/17 | 755 | 756 | 744 | 745 | 848,800 |
2017/08/16 | 752 | 766 | 751 | 752 | 1,030,200 |
2017/08/15 | 769 | 772 | 759 | 761 | 928,100 |
2017/08/14 | 792 | 804 | 765 | 768 | 2,261,700 |
2017/08/10 | 749 | 756 | 740 | 747 | 921,200 |
2017/08/09 | 750 | 755 | 740 | 748 | 1,110,200 |
2017/08/08 | 764 | 770 | 755 | 761 | 663,100 |
2017/08/07 | 754 | 764 | 753 | 761 | 616,600 |
2017/08/04 | 766 | 767 | 746 | 748 | 1,264,000 |
2017/08/03 | 765 | 779 | 765 | 773 | 715,000 |
2017/08/02 | 780 | 782 | 765 | 767 | 808,200 |
2017/08/01 | 769 | 778 | 763 | 776 | 523,200 |
2017/07/31 | 765 | 775 | 765 | 774 | 621,800 |
2017/07/28 | 768 | 773 | 760 | 771 | 801,800 |
2017/07/27 | 778 | 782 | 772 | 772 | 1,111,100 |
2017/07/26 | 791 | 798 | 783 | 785 | 684,100 |
2017/07/25 | 794 | 797 | 784 | 789 | 830,500 |
2017/07/24 | 778 | 803 | 775 | 800 | 1,152,300 |
2017/07/21 | 792 | 794 | 786 | 786 | 778,600 |
2017/07/20 | 799 | 802 | 790 | 799 | 1,203,100 |
2017/07/19 | 825 | 827 | 794 | 797 | 2,207,700 |
2017/07/18 | 832 | 837 | 827 | 833 | 519,100 |
2017/07/14 | 831 | 842 | 829 | 835 | 707,500 |
2017/07/13 | 845 | 851 | 826 | 826 | 1,027,500 |
2017/07/12 | 846 | 851 | 842 | 847 | 457,300 |
2017/07/11 | 848 | 861 | 848 | 856 | 361,200 |
2017/07/10 | 853 | 857 | 849 | 854 | 542,900 |
2017/07/07 | 859 | 860 | 843 | 844 | 765,600 |
2017/07/06 | 855 | 864 | 854 | 860 | 604,400 |
2017/07/05 | 865 | 872 | 861 | 868 | 998,500 |
2017/07/04 | 883 | 883 | 870 | 874 | 696,900 |
2017/07/03 | 882 | 885 | 868 | 870 | 691,800 |
2017/06/30 | 886 | 890 | 880 | 881 | 513,800 |
2017/06/29 | 912 | 925 | 888 | 892 | 1,084,600 |
2017/06/28 | 909 | 912 | 906 | 911 | 328,600 |
2017/06/27 | 897 | 912 | 896 | 907 | 480,100 |
2017/06/26 | 900 | 900 | 887 | 889 | 455,900 |
2017/06/23 | 904 | 904 | 890 | 900 | 473,200 |
2017/06/22 | 899 | 906 | 893 | 896 | 557,800 |
2017/06/21 | 910 | 913 | 902 | 905 | 477,900 |
2017/06/20 | 916 | 927 | 911 | 914 | 758,800 |
2017/06/19 | 913 | 918 | 910 | 914 | 455,700 |
2017/06/16 | 910 | 912 | 899 | 907 | 706,000 |
2017/06/15 | 909 | 910 | 899 | 900 | 438,000 |
2017/06/14 | 901 | 909 | 901 | 906 | 438,400 |
2017/06/13 | 889 | 900 | 889 | 896 | 427,500 |
2017/06/12 | 881 | 898 | 881 | 890 | 400,600 |
2017/06/09 | 874 | 888 | 871 | 884 | 1,026,400 |
2017/06/08 | 872 | 875 | 867 | 869 | 521,300 |
2017/06/07 | 877 | 878 | 868 | 876 | 435,200 |
2017/06/06 | 876 | 879 | 868 | 873 | 557,200 |
2017/06/05 | 869 | 879 | 865 | 874 | 379,100 |
2017/06/02 | 859 | 876 | 856 | 871 | 774,800 |
2017/06/01 | 847 | 862 | 844 | 856 | 499,800 |
2017/05/31 | 863 | 864 | 851 | 851 | 435,500 |
2017/05/30 | 872 | 872 | 856 | 861 | 480,900 |
2017/05/29 | 878 | 878 | 870 | 872 | 308,100 |
2017/05/26 | 876 | 884 | 869 | 875 | 539,000 |
2017/05/25 | 874 | 881 | 870 | 881 | 802,400 |
2017/05/24 | 866 | 874 | 862 | 871 | 744,200 |
2017/05/23 | 849 | 858 | 847 | 852 | 354,600 |
2017/05/22 | 845 | 857 | 845 | 856 | 416,400 |
2017/05/19 | 835 | 850 | 830 | 847 | 779,200 |
2017/05/18 | 843 | 856 | 836 | 844 | 837,800 |
2017/05/17 | 845 | 854 | 844 | 851 | 788,300 |
2017/05/16 | 850 | 855 | 843 | 854 | 654,300 |
2017/05/15 | 859 | 860 | 836 | 851 | 1,508,500 |
2017/05/12 | 803 | 808 | 790 | 799 | 975,900 |
2017/05/11 | 799 | 803 | 794 | 800 | 480,600 |
2017/05/10 | 808 | 811 | 802 | 804 | 491,500 |
2017/05/09 | 799 | 808 | 795 | 807 | 627,100 |
2017/05/08 | 785 | 799 | 782 | 796 | 992,300 |
2017/05/02 | 762 | 776 | 762 | 772 | 456,800 |
2017/05/01 | 766 | 770 | 762 | 763 | 432,300 |
2017/04/28 | 773 | 779 | 771 | 777 | 576,600 |
2017/04/27 | 768 | 779 | 768 | 772 | 505,800 |
2017/04/26 | 765 | 776 | 764 | 774 | 585,800 |
2017/04/25 | 767 | 770 | 759 | 763 | 634,400 |
2017/04/24 | 755 | 763 | 753 | 762 | 778,000 |
2017/04/21 | 741 | 753 | 741 | 748 | 640,700 |
2017/04/20 | 745 | 748 | 738 | 742 | 601,900 |
2017/04/19 | 744 | 746 | 733 | 745 | 635,200 |
2017/04/18 | 746 | 753 | 741 | 745 | 530,100 |
2017/04/17 | 737 | 740 | 732 | 739 | 425,800 |
2017/04/14 | 781 | 782 | 737 | 739 | 991,100 |
2017/04/13 | 754 | 766 | 754 | 766 | 877,400 |
2017/04/12 | 749 | 755 | 745 | 755 | 525,400 |
2017/04/11 | 743 | 755 | 743 | 752 | 496,600 |
2017/04/10 | 748 | 757 | 746 | 753 | 376,400 |
2017/04/07 | 748 | 755 | 738 | 752 | 991,600 |
2017/04/06 | 753 | 755 | 741 | 745 | 694,900 |
2017/04/05 | 772 | 778 | 751 | 762 | 704,600 |
2017/04/04 | 768 | 778 | 762 | 774 | 689,400 |
2017/04/03 | 776 | 779 | 771 | 775 | 595,500 |
2017/03/31 | 779 | 782 | 773 | 776 | 754,400 |
2017/03/30 | 782 | 786 | 777 | 779 | 484,700 |
2017/03/29 | 790 | 796 | 785 | 788 | 618,900 |
2017/03/28 | 788 | 796 | 786 | 791 | 616,900 |
2017/03/27 | 790 | 795 | 775 | 783 | 748,300 |
2017/03/24 | 774 | 806 | 774 | 797 | 1,343,200 |
2017/03/23 | 773 | 776 | 760 | 763 | 304,300 |
2017/03/22 | 773 | 774 | 764 | 771 | 635,700 |
2017/03/21 | 769 | 784 | 769 | 778 | 283,700 |
2017/03/17 | 768 | 778 | 766 | 773 | 582,200 |
2017/03/16 | 778 | 782 | 771 | 778 | 366,800 |
2017/03/15 | 782 | 786 | 775 | 782 | 293,400 |
2017/03/14 | 784 | 792 | 783 | 784 | 280,600 |
2017/03/13 | 788 | 794 | 785 | 788 | 339,700 |
2017/03/10 | 772 | 792 | 766 | 788 | 1,136,000 |
2017/03/09 | 777 | 781 | 772 | 774 | 407,600 |
2017/03/08 | 777 | 778 | 770 | 776 | 418,900 |
2017/03/07 | 771 | 778 | 770 | 777 | 436,200 |
2017/03/06 | 770 | 774 | 766 | 774 | 334,900 |
2017/03/03 | 772 | 777 | 768 | 771 | 441,500 |
2017/03/02 | 780 | 787 | 775 | 778 | 727,700 |
2017/03/01 | 773 | 778 | 766 | 775 | 688,900 |
2017/02/28 | 772 | 778 | 766 | 772 | 847,900 |
2017/02/27 | 779 | 779 | 763 | 769 | 804,100 |
2017/02/24 | 780 | 785 | 774 | 781 | 330,700 |
2017/02/23 | 793 | 797 | 778 | 781 | 409,900 |
2017/02/22 | 785 | 790 | 780 | 787 | 845,500 |
2017/02/21 | 757 | 787 | 756 | 787 | 770,700 |
2017/02/20 | 744 | 753 | 736 | 751 | 412,900 |
2017/02/17 | 747 | 752 | 743 | 750 | 599,000 |
2017/02/16 | 754 | 761 | 752 | 756 | 509,000 |
2017/02/15 | 746 | 770 | 746 | 766 | 922,700 |
2017/02/14 | 725 | 752 | 721 | 741 | 1,678,900 |
2017/02/13 | 700 | 700 | 689 | 695 | 431,200 |
2017/02/10 | 684 | 698 | 682 | 693 | 903,900 |
2017/02/09 | 676 | 681 | 673 | 674 | 419,000 |
2017/02/08 | 678 | 682 | 675 | 680 | 387,200 |
2017/02/07 | 678 | 687 | 677 | 683 | 402,800 |
2017/02/06 | 692 | 692 | 678 | 683 | 448,200 |
2017/02/03 | 676 | 688 | 676 | 684 | 406,300 |
2017/02/02 | 688 | 688 | 673 | 674 | 476,500 |
2017/02/01 | 675 | 690 | 671 | 689 | 329,100 |
2017/01/31 | 689 | 693 | 682 | 685 | 555,900 |
2017/01/30 | 693 | 699 | 689 | 697 | 409,300 |
2017/01/27 | 688 | 699 | 685 | 694 | 558,800 |
2017/01/26 | 689 | 692 | 682 | 688 | 750,100 |
2017/01/25 | 684 | 692 | 675 | 679 | 553,900 |
2017/01/24 | 679 | 680 | 669 | 674 | 645,500 |
2017/01/23 | 677 | 680 | 664 | 676 | 749,100 |
2017/01/20 | 676 | 681 | 672 | 677 | 497,500 |
2017/01/19 | 660 | 684 | 660 | 681 | 702,400 |
2017/01/18 | 665 | 669 | 655 | 668 | 855,400 |
2017/01/17 | 683 | 683 | 669 | 670 | 702,700 |
2017/01/16 | 692 | 695 | 685 | 686 | 516,000 |
2017/01/13 | 687 | 699 | 679 | 699 | 792,600 |
2017/01/12 | 707 | 707 | 688 | 690 | 625,200 |
2017/01/11 | 699 | 707 | 696 | 700 | 507,000 |
2017/01/10 | 699 | 707 | 695 | 700 | 975,800 |
2017/01/06 | 685 | 696 | 682 | 696 | 477,500 |
2017/01/05 | 689 | 692 | 677 | 680 | 780,300 |
2017/01/04 | 665 | 696 | 665 | 694 | 685,000 |