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 |
---|---|---|---|---|---|
2007/12/28 | 553 | 553 | 545 | 545 | 242,000 |
2007/12/27 | 551 | 556 | 549 | 553 | 434,000 |
2007/12/26 | 551 | 554 | 548 | 550 | 309,000 |
2007/12/25 | 554 | 554 | 544 | 546 | 448,500 |
2007/12/21 | 538 | 541 | 531 | 537 | 813,000 |
2007/12/20 | 540 | 540 | 531 | 534 | 317,500 |
2007/12/19 | 527 | 542 | 527 | 533 | 538,500 |
2007/12/18 | 532 | 538 | 524 | 525 | 744,000 |
2007/12/17 | 527 | 532 | 520 | 522 | 581,500 |
2007/12/14 | 531 | 543 | 530 | 537 | 2,496,500 |
2007/12/13 | 538 | 542 | 532 | 532 | 540,500 |
2007/12/12 | 532 | 544 | 532 | 544 | 492,500 |
2007/12/11 | 550 | 555 | 549 | 551 | 529,500 |
2007/12/10 | 551 | 554 | 544 | 549 | 488,500 |
2007/12/07 | 557 | 559 | 545 | 547 | 812,500 |
2007/12/06 | 555 | 560 | 549 | 555 | 572,000 |
2007/12/05 | 538 | 551 | 533 | 548 | 835,500 |
2007/12/04 | 523 | 538 | 523 | 533 | 966,000 |
2007/12/03 | 525 | 526 | 519 | 522 | 536,500 |
2007/11/30 | 528 | 530 | 521 | 525 | 893,500 |
2007/11/29 | 522 | 532 | 521 | 523 | 458,000 |
2007/11/28 | 519 | 528 | 511 | 521 | 1,301,000 |
2007/11/27 | 511 | 545 | 506 | 522 | 1,538,500 |
2007/11/26 | 520 | 521 | 511 | 516 | 830,000 |
2007/11/22 | 505 | 520 | 505 | 509 | 1,717,000 |
2007/11/21 | 499 | 502 | 491 | 493 | 1,129,000 |
2007/11/20 | 495 | 496 | 485 | 489 | 1,402,000 |
2007/11/19 | 498 | 505 | 494 | 497 | 538,500 |
2007/11/16 | 499 | 501 | 494 | 497 | 721,000 |
2007/11/15 | 504 | 504 | 496 | 496 | 948,000 |
2007/11/14 | 503 | 508 | 501 | 503 | 828,500 |
2007/11/13 | 504 | 508 | 500 | 501 | 1,268,000 |
2007/11/12 | 506 | 511 | 502 | 502 | 1,068,500 |
2007/11/09 | 520 | 521 | 507 | 512 | 1,894,500 |
2007/11/08 | 533 | 533 | 517 | 526 | 1,230,000 |
2007/11/07 | 531 | 534 | 527 | 532 | 723,000 |
2007/11/06 | 525 | 529 | 523 | 527 | 556,000 |
2007/11/05 | 523 | 533 | 522 | 525 | 815,500 |
2007/11/02 | 532 | 534 | 527 | 530 | 1,375,500 |
2007/11/01 | 551 | 552 | 531 | 539 | 1,568,500 |
2007/10/31 | 558 | 565 | 544 | 546 | 1,651,500 |
2007/10/30 | 563 | 563 | 554 | 559 | 977,500 |
2007/10/29 | 560 | 564 | 552 | 553 | 764,000 |
2007/10/26 | 566 | 575 | 562 | 564 | 904,500 |
2007/10/25 | 563 | 567 | 560 | 565 | 825,000 |
2007/10/24 | 563 | 566 | 559 | 562 | 978,500 |
2007/10/23 | 570 | 576 | 566 | 570 | 769,500 |
2007/10/22 | 579 | 580 | 559 | 569 | 1,065,000 |
2007/10/19 | 596 | 596 | 574 | 579 | 1,907,500 |
2007/10/18 | 601 | 615 | 601 | 606 | 1,085,500 |
2007/10/17 | 622 | 627 | 617 | 621 | 893,500 |
2007/10/16 | 632 | 638 | 627 | 631 | 657,500 |
2007/10/15 | 623 | 632 | 614 | 622 | 499,000 |
2007/10/12 | 636 | 643 | 620 | 632 | 1,283,000 |
2007/10/11 | 619 | 633 | 614 | 630 | 858,500 |
2007/10/10 | 621 | 627 | 615 | 618 | 680,000 |
2007/10/09 | 630 | 635 | 616 | 620 | 855,000 |
2007/10/05 | 613 | 624 | 612 | 622 | 886,000 |
2007/10/04 | 606 | 615 | 606 | 612 | 563,000 |
2007/10/03 | 614 | 616 | 608 | 612 | 540,000 |
2007/10/02 | 606 | 609 | 601 | 607 | 542,000 |
2007/10/01 | 589 | 602 | 589 | 601 | 513,000 |
2007/09/28 | 601 | 607 | 591 | 591 | 853,500 |
2007/09/27 | 589 | 602 | 589 | 600 | 468,500 |
2007/09/26 | 597 | 601 | 590 | 592 | 768,500 |
2007/09/25 | 609 | 612 | 598 | 607 | 703,000 |
2007/09/21 | 608 | 623 | 604 | 616 | 1,005,000 |
2007/09/20 | 610 | 611 | 600 | 604 | 532,500 |
2007/09/19 | 594 | 604 | 592 | 603 | 671,500 |
2007/09/18 | 602 | 602 | 584 | 586 | 760,000 |
2007/09/14 | 591 | 601 | 589 | 598 | 3,219,500 |
2007/09/13 | 579 | 591 | 577 | 591 | 1,126,000 |
2007/09/12 | 581 | 581 | 572 | 573 | 705,500 |
2007/09/11 | 577 | 587 | 575 | 584 | 1,119,500 |
2007/09/10 | 577 | 586 | 569 | 569 | 1,143,000 |
2007/09/07 | 573 | 592 | 573 | 576 | 1,754,500 |
2007/09/06 | 556 | 569 | 556 | 567 | 910,500 |
2007/09/05 | 580 | 581 | 561 | 562 | 1,110,500 |
2007/09/04 | 585 | 589 | 581 | 586 | 392,000 |
2007/09/03 | 590 | 595 | 587 | 591 | 484,500 |
2007/08/31 | 589 | 591 | 585 | 590 | 890,500 |
2007/08/30 | 584 | 591 | 576 | 579 | 1,073,500 |
2007/08/29 | 585 | 585 | 573 | 583 | 785,000 |
2007/08/28 | 580 | 591 | 579 | 587 | 959,500 |
2007/08/27 | 585 | 593 | 581 | 582 | 642,500 |
2007/08/24 | 584 | 587 | 575 | 575 | 879,000 |
2007/08/23 | 570 | 587 | 570 | 580 | 1,089,500 |
2007/08/22 | 580 | 589 | 575 | 580 | 1,138,000 |
2007/08/21 | 561 | 573 | 560 | 565 | 1,588,500 |
2007/08/20 | 558 | 562 | 548 | 558 | 1,640,000 |
2007/08/17 | 559 | 567 | 543 | 557 | 3,010,000 |
2007/08/16 | 570 | 571 | 535 | 549 | 2,089,000 |
2007/08/15 | 580 | 581 | 570 | 570 | 1,107,500 |
2007/08/14 | 579 | 587 | 572 | 583 | 1,808,000 |
2007/08/13 | 585 | 604 | 582 | 599 | 1,595,500 |
2007/08/10 | 575 | 591 | 575 | 584 | 3,039,500 |
2007/08/09 | 601 | 604 | 574 | 585 | 3,084,500 |
2007/08/08 | 639 | 642 | 597 | 600 | 1,762,000 |
2007/08/07 | 640 | 641 | 631 | 635 | 788,000 |
2007/08/06 | 611 | 630 | 611 | 624 | 878,000 |
2007/08/03 | 632 | 637 | 612 | 619 | 1,180,500 |
2007/08/02 | 631 | 641 | 625 | 635 | 1,426,000 |
2007/08/01 | 630 | 636 | 621 | 624 | 1,805,500 |
2007/07/31 | 622 | 630 | 619 | 625 | 1,278,000 |
2007/07/30 | 618 | 620 | 605 | 616 | 1,258,000 |
2007/07/27 | 640 | 656 | 617 | 629 | 1,466,000 |
2007/07/26 | 649 | 663 | 645 | 645 | 619,500 |
2007/07/25 | 651 | 656 | 649 | 651 | 693,500 |
2007/07/24 | 660 | 663 | 654 | 658 | 461,500 |
2007/07/23 | 663 | 669 | 658 | 660 | 493,000 |
2007/07/20 | 667 | 675 | 667 | 669 | 455,500 |
2007/07/19 | 660 | 671 | 658 | 670 | 670,500 |
2007/07/18 | 676 | 676 | 651 | 654 | 738,000 |
2007/07/17 | 667 | 677 | 665 | 668 | 542,500 |
2007/07/13 | 672 | 680 | 666 | 666 | 1,524,000 |
2007/07/12 | 676 | 680 | 662 | 666 | 721,500 |
2007/07/11 | 683 | 687 | 675 | 675 | 518,500 |
2007/07/10 | 674 | 684 | 673 | 682 | 686,000 |
2007/07/09 | 678 | 689 | 669 | 673 | 1,079,500 |
2007/07/06 | 672 | 679 | 669 | 676 | 599,500 |
2007/07/05 | 675 | 680 | 674 | 679 | 386,000 |
2007/07/04 | 674 | 677 | 670 | 673 | 448,000 |
2007/07/03 | 674 | 679 | 672 | 673 | 642,500 |
2007/07/02 | 680 | 680 | 669 | 670 | 636,000 |
2007/06/29 | 676 | 680 | 673 | 674 | 581,000 |
2007/06/28 | 663 | 681 | 660 | 678 | 1,743,500 |
2007/06/27 | 651 | 665 | 649 | 663 | 1,552,500 |
2007/06/26 | 645 | 650 | 642 | 642 | 750,000 |
2007/06/25 | 649 | 652 | 641 | 642 | 769,500 |
2007/06/22 | 650 | 651 | 644 | 649 | 737,500 |
2007/06/21 | 653 | 653 | 642 | 643 | 700,000 |
2007/06/20 | 660 | 660 | 648 | 654 | 544,500 |
2007/06/19 | 644 | 662 | 641 | 650 | 1,641,500 |
2007/06/18 | 657 | 657 | 651 | 654 | 765,500 |
2007/06/15 | 653 | 655 | 647 | 651 | 1,319,000 |
2007/06/14 | 650 | 665 | 639 | 654 | 2,423,500 |
2007/06/13 | 623 | 628 | 616 | 619 | 610,500 |
2007/06/12 | 627 | 638 | 626 | 629 | 967,000 |
2007/06/11 | 627 | 633 | 622 | 624 | 1,053,000 |
2007/06/08 | 628 | 632 | 621 | 626 | 3,349,000 |
2007/06/07 | 637 | 637 | 628 | 634 | 795,000 |
2007/06/06 | 636 | 639 | 635 | 636 | 523,000 |
2007/06/05 | 639 | 642 | 634 | 639 | 600,500 |
2007/06/04 | 641 | 645 | 632 | 639 | 850,500 |
2007/06/01 | 638 | 644 | 630 | 640 | 844,500 |
2007/05/31 | 641 | 645 | 636 | 637 | 1,206,000 |
2007/05/30 | 635 | 645 | 633 | 640 | 1,479,500 |
2007/05/29 | 622 | 630 | 617 | 628 | 719,500 |
2007/05/28 | 621 | 625 | 613 | 625 | 1,324,500 |
2007/05/25 | 626 | 626 | 612 | 619 | 1,215,500 |
2007/05/24 | 618 | 629 | 617 | 629 | 1,198,000 |
2007/05/23 | 609 | 619 | 608 | 617 | 1,004,000 |
2007/05/22 | 613 | 613 | 605 | 609 | 959,500 |
2007/05/21 | 609 | 612 | 604 | 611 | 1,050,000 |
2007/05/18 | 603 | 607 | 597 | 606 | 1,372,500 |
2007/05/17 | 599 | 604 | 597 | 599 | 1,382,000 |
2007/05/16 | 596 | 599 | 592 | 598 | 1,119,000 |
2007/05/15 | 600 | 606 | 593 | 600 | 2,080,000 |
2007/05/14 | 591 | 609 | 590 | 603 | 2,372,000 |
2007/05/11 | 576 | 579 | 572 | 578 | 1,359,500 |
2007/05/10 | 574 | 582 | 572 | 578 | 1,129,500 |
2007/05/09 | 573 | 578 | 570 | 575 | 983,500 |
2007/05/08 | 581 | 581 | 573 | 577 | 732,000 |
2007/05/07 | 581 | 582 | 577 | 580 | 718,500 |
2007/05/02 | 571 | 577 | 571 | 576 | 1,135,500 |
2007/05/01 | 586 | 586 | 568 | 569 | 1,455,000 |
2007/04/27 | 583 | 587 | 576 | 585 | 1,413,000 |
2007/04/26 | 589 | 594 | 586 | 588 | 846,500 |
2007/04/25 | 588 | 590 | 581 | 585 | 851,000 |
2007/04/24 | 585 | 593 | 585 | 591 | 909,500 |
2007/04/23 | 596 | 596 | 587 | 589 | 955,500 |
2007/04/20 | 589 | 596 | 587 | 590 | 545,000 |
2007/04/19 | 594 | 599 | 585 | 588 | 1,453,000 |
2007/04/18 | 596 | 604 | 593 | 602 | 1,324,500 |
2007/04/17 | 602 | 603 | 590 | 591 | 1,303,500 |
2007/04/16 | 587 | 600 | 586 | 593 | 1,359,000 |
2007/04/13 | 591 | 591 | 581 | 585 | 1,382,500 |
2007/04/12 | 587 | 589 | 579 | 586 | 1,067,000 |
2007/04/11 | 599 | 599 | 588 | 588 | 775,500 |
2007/04/10 | 600 | 601 | 591 | 594 | 1,238,500 |
2007/04/09 | 602 | 605 | 600 | 604 | 665,500 |
2007/04/06 | 599 | 605 | 596 | 602 | 615,500 |
2007/04/05 | 603 | 603 | 593 | 597 | 877,000 |
2007/04/04 | 603 | 604 | 597 | 598 | 1,150,000 |
2007/04/03 | 600 | 600 | 581 | 597 | 1,141,000 |
2007/04/02 | 607 | 613 | 596 | 600 | 1,277,500 |
2007/03/30 | 610 | 613 | 604 | 606 | 729,500 |
2007/03/29 | 615 | 616 | 602 | 612 | 1,076,000 |
2007/03/28 | 625 | 627 | 614 | 619 | 1,706,500 |
2007/03/27 | 627 | 636 | 627 | 630 | 749,000 |
2007/03/26 | 637 | 642 | 636 | 638 | 864,000 |
2007/03/23 | 640 | 640 | 631 | 633 | 933,500 |
2007/03/22 | 639 | 649 | 636 | 641 | 976,000 |
2007/03/20 | 637 | 639 | 627 | 629 | 1,123,000 |
2007/03/19 | 620 | 632 | 618 | 631 | 1,191,500 |
2007/03/16 | 614 | 622 | 614 | 620 | 1,360,500 |
2007/03/15 | 618 | 623 | 616 | 619 | 1,071,500 |
2007/03/14 | 615 | 622 | 611 | 614 | 1,573,000 |
2007/03/13 | 623 | 630 | 620 | 627 | 1,643,500 |
2007/03/12 | 623 | 623 | 616 | 617 | 1,445,000 |
2007/03/09 | 633 | 633 | 612 | 614 | 4,161,500 |
2007/03/08 | 618 | 631 | 618 | 627 | 1,777,000 |
2007/03/07 | 629 | 637 | 623 | 628 | 1,476,000 |
2007/03/06 | 628 | 632 | 620 | 628 | 1,205,000 |
2007/03/05 | 640 | 647 | 627 | 631 | 1,490,500 |
2007/03/02 | 669 | 669 | 653 | 656 | 968,500 |
2007/03/01 | 660 | 670 | 653 | 661 | 1,244,000 |
2007/02/28 | 681 | 683 | 660 | 664 | 1,426,000 |
2007/02/27 | 689 | 695 | 679 | 682 | 948,000 |
2007/02/26 | 682 | 686 | 678 | 682 | 610,000 |
2007/02/23 | 689 | 689 | 675 | 675 | 1,014,000 |
2007/02/22 | 698 | 698 | 687 | 689 | 695,000 |
2007/02/21 | 684 | 689 | 676 | 678 | 739,000 |
2007/02/20 | 689 | 689 | 672 | 683 | 741,000 |
2007/02/19 | 680 | 700 | 680 | 689 | 591,000 |
2007/02/16 | 681 | 689 | 677 | 689 | 712,000 |
2007/02/15 | 668 | 689 | 665 | 683 | 833,000 |
2007/02/14 | 669 | 671 | 664 | 665 | 623,000 |
2007/02/13 | 668 | 673 | 666 | 670 | 861,000 |
2007/02/09 | 663 | 670 | 656 | 665 | 1,239,000 |
2007/02/08 | 667 | 669 | 657 | 661 | 885,000 |
2007/02/07 | 680 | 680 | 662 | 666 | 970,000 |
2007/02/06 | 684 | 688 | 677 | 679 | 735,000 |
2007/02/05 | 709 | 709 | 690 | 694 | 994,000 |
2007/02/02 | 690 | 702 | 686 | 699 | 991,000 |
2007/02/01 | 660 | 681 | 660 | 681 | 735,000 |
2007/01/31 | 675 | 680 | 657 | 664 | 817,000 |
2007/01/30 | 657 | 674 | 657 | 668 | 1,520,000 |
2007/01/29 | 663 | 663 | 652 | 655 | 1,207,000 |
2007/01/26 | 670 | 677 | 662 | 668 | 800,000 |
2007/01/25 | 698 | 698 | 677 | 680 | 634,000 |
2007/01/24 | 685 | 689 | 678 | 678 | 584,000 |
2007/01/23 | 675 | 683 | 667 | 675 | 422,000 |
2007/01/22 | 674 | 684 | 671 | 677 | 490,000 |
2007/01/19 | 672 | 678 | 668 | 672 | 807,000 |
2007/01/18 | 670 | 677 | 666 | 669 | 523,000 |
2007/01/17 | 666 | 676 | 656 | 668 | 842,000 |
2007/01/16 | 678 | 681 | 666 | 667 | 478,000 |
2007/01/15 | 675 | 675 | 663 | 669 | 637,000 |
2007/01/12 | 678 | 684 | 666 | 674 | 1,435,000 |
2007/01/11 | 683 | 698 | 670 | 676 | 980,000 |
2007/01/10 | 687 | 688 | 675 | 682 | 993,000 |
2007/01/09 | 685 | 688 | 681 | 688 | 864,000 |
2007/01/05 | 672 | 686 | 671 | 685 | 720,000 |
2007/01/04 | 673 | 678 | 665 | 676 | 418,000 |