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 |
---|---|---|---|---|---|
2012/12/28 | 505 | 508 | 497 | 499 | 711,500 |
2012/12/27 | 489 | 504 | 487 | 498 | 837,000 |
2012/12/26 | 483 | 488 | 478 | 487 | 701,000 |
2012/12/25 | 481 | 484 | 477 | 482 | 721,000 |
2012/12/21 | 479 | 481 | 461 | 471 | 972,000 |
2012/12/20 | 478 | 482 | 467 | 473 | 1,064,000 |
2012/12/19 | 465 | 482 | 462 | 482 | 929,500 |
2012/12/18 | 450 | 461 | 450 | 459 | 847,000 |
2012/12/17 | 459 | 463 | 446 | 447 | 884,000 |
2012/12/14 | 455 | 455 | 448 | 449 | 2,925,500 |
2012/12/13 | 441 | 454 | 439 | 454 | 802,000 |
2012/12/12 | 440 | 441 | 434 | 434 | 460,500 |
2012/12/11 | 434 | 436 | 431 | 435 | 363,500 |
2012/12/10 | 440 | 440 | 432 | 434 | 662,500 |
2012/12/07 | 434 | 437 | 430 | 432 | 574,000 |
2012/12/06 | 425 | 437 | 425 | 432 | 898,500 |
2012/12/05 | 433 | 436 | 426 | 428 | 845,000 |
2012/12/04 | 429 | 433 | 421 | 432 | 981,000 |
2012/12/03 | 449 | 455 | 445 | 445 | 1,031,000 |
2012/11/30 | 446 | 450 | 441 | 443 | 732,000 |
2012/11/29 | 433 | 442 | 433 | 442 | 708,000 |
2012/11/28 | 439 | 440 | 427 | 430 | 831,000 |
2012/11/27 | 435 | 444 | 435 | 441 | 861,000 |
2012/11/26 | 430 | 439 | 427 | 430 | 1,307,000 |
2012/11/22 | 430 | 433 | 423 | 426 | 819,500 |
2012/11/21 | 421 | 433 | 417 | 422 | 1,143,000 |
2012/11/20 | 423 | 428 | 420 | 422 | 892,500 |
2012/11/19 | 420 | 429 | 419 | 421 | 941,000 |
2012/11/16 | 408 | 417 | 405 | 416 | 1,296,000 |
2012/11/15 | 414 | 415 | 392 | 408 | 1,716,500 |
2012/11/14 | 440 | 441 | 429 | 433 | 1,056,500 |
2012/11/13 | 433 | 446 | 430 | 441 | 1,320,500 |
2012/11/12 | 415 | 423 | 409 | 420 | 615,000 |
2012/11/09 | 422 | 424 | 408 | 415 | 1,115,500 |
2012/11/08 | 439 | 439 | 426 | 430 | 742,500 |
2012/11/07 | 430 | 443 | 428 | 440 | 849,500 |
2012/11/06 | 426 | 428 | 423 | 425 | 407,000 |
2012/11/05 | 428 | 433 | 425 | 427 | 514,500 |
2012/11/02 | 419 | 429 | 418 | 429 | 826,000 |
2012/11/01 | 409 | 416 | 408 | 413 | 531,500 |
2012/10/31 | 409 | 417 | 408 | 409 | 644,000 |
2012/10/30 | 408 | 414 | 403 | 407 | 710,000 |
2012/10/29 | 403 | 410 | 403 | 408 | 330,500 |
2012/10/26 | 409 | 416 | 399 | 403 | 853,500 |
2012/10/25 | 397 | 408 | 396 | 407 | 703,000 |
2012/10/24 | 399 | 401 | 393 | 398 | 526,500 |
2012/10/23 | 406 | 407 | 399 | 402 | 673,000 |
2012/10/22 | 393 | 406 | 386 | 403 | 442,000 |
2012/10/19 | 395 | 406 | 393 | 398 | 853,000 |
2012/10/18 | 390 | 402 | 389 | 398 | 964,500 |
2012/10/17 | 374 | 395 | 372 | 389 | 1,382,000 |
2012/10/16 | 361 | 371 | 359 | 371 | 603,500 |
2012/10/15 | 355 | 361 | 351 | 361 | 704,500 |
2012/10/12 | 351 | 357 | 351 | 357 | 1,480,500 |
2012/10/11 | 349 | 355 | 347 | 350 | 688,500 |
2012/10/10 | 354 | 355 | 344 | 349 | 794,000 |
2012/10/09 | 371 | 371 | 354 | 357 | 948,500 |
2012/10/05 | 375 | 380 | 367 | 374 | 703,000 |
2012/10/04 | 371 | 373 | 359 | 371 | 791,000 |
2012/10/03 | 385 | 385 | 370 | 370 | 1,130,500 |
2012/10/02 | 410 | 410 | 388 | 388 | 1,169,500 |
2012/10/01 | 384 | 434 | 381 | 418 | 796,000 |
2012/09/28 | 390 | 396 | 384 | 387 | 403,500 |
2012/09/27 | 393 | 393 | 388 | 391 | 684,000 |
2012/09/26 | 406 | 409 | 393 | 397 | 781,500 |
2012/09/25 | 405 | 405 | 399 | 404 | 753,000 |
2012/09/24 | 403 | 406 | 401 | 405 | 806,500 |
2012/09/21 | 403 | 409 | 400 | 406 | 649,500 |
2012/09/20 | 411 | 414 | 399 | 401 | 1,203,500 |
2012/09/19 | 406 | 413 | 400 | 408 | 618,500 |
2012/09/18 | 399 | 406 | 399 | 401 | 736,500 |
2012/09/14 | 388 | 400 | 386 | 398 | 1,942,500 |
2012/09/13 | 376 | 387 | 374 | 385 | 375,000 |
2012/09/12 | 374 | 378 | 369 | 377 | 400,500 |
2012/09/11 | 373 | 375 | 368 | 371 | 513,500 |
2012/09/10 | 368 | 377 | 368 | 372 | 515,500 |
2012/09/07 | 364 | 368 | 360 | 367 | 549,500 |
2012/09/06 | 365 | 365 | 353 | 356 | 480,000 |
2012/09/05 | 367 | 369 | 362 | 364 | 476,500 |
2012/09/04 | 367 | 372 | 366 | 367 | 369,500 |
2012/09/03 | 366 | 379 | 366 | 367 | 522,000 |
2012/08/31 | 375 | 377 | 368 | 368 | 459,000 |
2012/08/30 | 378 | 379 | 368 | 374 | 666,000 |
2012/08/29 | 380 | 381 | 377 | 378 | 430,500 |
2012/08/28 | 384 | 387 | 377 | 379 | 702,000 |
2012/08/27 | 390 | 392 | 383 | 383 | 577,000 |
2012/08/24 | 397 | 397 | 387 | 391 | 663,000 |
2012/08/23 | 389 | 403 | 387 | 401 | 822,500 |
2012/08/22 | 393 | 393 | 384 | 389 | 452,500 |
2012/08/21 | 398 | 399 | 389 | 393 | 435,500 |
2012/08/20 | 393 | 400 | 393 | 398 | 492,000 |
2012/08/17 | 386 | 394 | 383 | 389 | 728,000 |
2012/08/16 | 386 | 387 | 378 | 387 | 579,500 |
2012/08/15 | 388 | 388 | 380 | 384 | 369,000 |
2012/08/14 | 374 | 386 | 374 | 385 | 636,000 |
2012/08/13 | 376 | 383 | 374 | 375 | 309,500 |
2012/08/10 | 371 | 379 | 366 | 376 | 825,000 |
2012/08/09 | 373 | 382 | 372 | 375 | 947,500 |
2012/08/08 | 365 | 373 | 365 | 370 | 781,000 |
2012/08/07 | 352 | 360 | 352 | 359 | 703,500 |
2012/08/06 | 349 | 353 | 347 | 351 | 579,000 |
2012/08/03 | 353 | 353 | 341 | 343 | 758,500 |
2012/08/02 | 358 | 361 | 353 | 357 | 734,500 |
2012/08/01 | 359 | 359 | 350 | 354 | 465,500 |
2012/07/31 | 356 | 364 | 354 | 362 | 557,000 |
2012/07/30 | 349 | 360 | 349 | 356 | 691,500 |
2012/07/27 | 344 | 350 | 344 | 347 | 460,000 |
2012/07/26 | 342 | 347 | 339 | 344 | 598,500 |
2012/07/25 | 344 | 346 | 339 | 342 | 1,087,500 |
2012/07/24 | 358 | 360 | 343 | 346 | 1,334,000 |
2012/07/23 | 367 | 368 | 356 | 358 | 1,107,500 |
2012/07/20 | 388 | 390 | 372 | 372 | 980,000 |
2012/07/19 | 392 | 400 | 388 | 389 | 803,500 |
2012/07/18 | 401 | 404 | 392 | 393 | 432,000 |
2012/07/17 | 400 | 406 | 396 | 400 | 552,000 |
2012/07/13 | 399 | 404 | 395 | 398 | 1,071,000 |
2012/07/12 | 413 | 413 | 401 | 403 | 611,000 |
2012/07/11 | 417 | 419 | 408 | 411 | 584,500 |
2012/07/10 | 418 | 427 | 417 | 421 | 567,000 |
2012/07/09 | 417 | 417 | 411 | 415 | 390,000 |
2012/07/06 | 417 | 422 | 413 | 416 | 506,500 |
2012/07/05 | 425 | 428 | 418 | 419 | 337,500 |
2012/07/04 | 426 | 430 | 423 | 425 | 508,500 |
2012/07/03 | 426 | 432 | 422 | 423 | 498,500 |
2012/07/02 | 432 | 432 | 422 | 426 | 571,000 |
2012/06/29 | 415 | 430 | 414 | 427 | 705,500 |
2012/06/28 | 406 | 420 | 406 | 418 | 626,000 |
2012/06/27 | 405 | 408 | 400 | 408 | 570,500 |
2012/06/26 | 406 | 412 | 401 | 404 | 755,000 |
2012/06/25 | 420 | 420 | 408 | 411 | 639,500 |
2012/06/22 | 404 | 416 | 403 | 412 | 774,500 |
2012/06/21 | 406 | 415 | 403 | 409 | 1,132,500 |
2012/06/20 | 404 | 407 | 400 | 402 | 1,745,000 |
2012/06/19 | 387 | 396 | 385 | 389 | 834,500 |
2012/06/18 | 388 | 397 | 385 | 390 | 764,500 |
2012/06/15 | 380 | 386 | 380 | 380 | 646,500 |
2012/06/14 | 375 | 383 | 374 | 379 | 1,065,000 |
2012/06/13 | 379 | 387 | 377 | 379 | 644,500 |
2012/06/12 | 379 | 383 | 374 | 376 | 772,000 |
2012/06/11 | 386 | 389 | 382 | 386 | 731,000 |
2012/06/08 | 391 | 391 | 376 | 378 | 2,887,000 |
2012/06/07 | 391 | 410 | 390 | 392 | 1,225,000 |
2012/06/06 | 390 | 391 | 381 | 386 | 1,264,500 |
2012/06/05 | 389 | 391 | 377 | 385 | 2,041,500 |
2012/06/04 | 384 | 390 | 379 | 388 | 1,341,500 |
2012/06/01 | 403 | 406 | 397 | 400 | 1,180,000 |
2012/05/31 | 398 | 410 | 394 | 405 | 1,036,500 |
2012/05/30 | 408 | 409 | 398 | 401 | 711,000 |
2012/05/29 | 405 | 408 | 401 | 408 | 646,000 |
2012/05/28 | 415 | 416 | 406 | 408 | 455,000 |
2012/05/25 | 418 | 418 | 408 | 412 | 618,000 |
2012/05/24 | 411 | 418 | 407 | 412 | 888,000 |
2012/05/23 | 424 | 424 | 408 | 410 | 902,000 |
2012/05/22 | 413 | 427 | 411 | 423 | 1,369,500 |
2012/05/21 | 419 | 422 | 415 | 417 | 587,000 |
2012/05/18 | 421 | 422 | 409 | 413 | 936,000 |
2012/05/17 | 431 | 432 | 419 | 425 | 1,321,500 |
2012/05/16 | 435 | 435 | 419 | 423 | 1,857,000 |
2012/05/15 | 445 | 450 | 430 | 437 | 2,373,500 |
2012/05/14 | 481 | 484 | 460 | 464 | 797,500 |
2012/05/11 | 488 | 493 | 478 | 480 | 1,006,500 |
2012/05/10 | 484 | 495 | 484 | 491 | 664,500 |
2012/05/09 | 504 | 506 | 488 | 490 | 1,087,000 |
2012/05/08 | 507 | 508 | 502 | 505 | 771,000 |
2012/05/07 | 505 | 511 | 502 | 503 | 867,500 |
2012/05/02 | 512 | 516 | 510 | 515 | 432,000 |
2012/05/01 | 511 | 514 | 505 | 511 | 835,500 |
2012/04/27 | 518 | 526 | 510 | 512 | 1,632,500 |
2012/04/26 | 523 | 530 | 517 | 519 | 1,071,000 |
2012/04/25 | 520 | 523 | 513 | 522 | 720,500 |
2012/04/24 | 517 | 518 | 511 | 513 | 727,500 |
2012/04/23 | 524 | 527 | 518 | 521 | 441,000 |
2012/04/20 | 524 | 526 | 518 | 523 | 905,000 |
2012/04/19 | 528 | 528 | 518 | 521 | 667,500 |
2012/04/18 | 524 | 531 | 519 | 531 | 658,000 |
2012/04/17 | 522 | 526 | 515 | 522 | 1,019,000 |
2012/04/16 | 509 | 520 | 504 | 518 | 1,063,000 |
2012/04/13 | 514 | 514 | 505 | 511 | 2,519,000 |
2012/04/12 | 514 | 515 | 509 | 513 | 650,000 |
2012/04/11 | 520 | 520 | 504 | 512 | 1,054,000 |
2012/04/10 | 517 | 517 | 512 | 513 | 917,500 |
2012/04/09 | 528 | 528 | 517 | 518 | 649,500 |
2012/04/06 | 526 | 530 | 522 | 527 | 506,000 |
2012/04/05 | 524 | 536 | 524 | 531 | 991,000 |
2012/04/04 | 538 | 540 | 525 | 525 | 849,000 |
2012/04/03 | 544 | 544 | 537 | 539 | 532,500 |
2012/04/02 | 550 | 550 | 542 | 542 | 1,095,500 |
2012/03/30 | 551 | 552 | 545 | 551 | 762,500 |
2012/03/29 | 544 | 552 | 543 | 551 | 670,000 |
2012/03/28 | 542 | 545 | 539 | 545 | 589,000 |
2012/03/27 | 547 | 559 | 546 | 558 | 768,000 |
2012/03/26 | 544 | 546 | 537 | 537 | 456,500 |
2012/03/23 | 547 | 548 | 540 | 544 | 680,500 |
2012/03/22 | 546 | 549 | 542 | 548 | 590,500 |
2012/03/21 | 549 | 552 | 544 | 549 | 665,000 |
2012/03/19 | 547 | 555 | 547 | 547 | 519,500 |
2012/03/16 | 550 | 559 | 546 | 552 | 569,000 |
2012/03/15 | 551 | 559 | 551 | 553 | 827,500 |
2012/03/14 | 567 | 567 | 551 | 551 | 839,500 |
2012/03/13 | 558 | 573 | 557 | 558 | 1,248,000 |
2012/03/12 | 568 | 568 | 555 | 560 | 1,167,500 |
2012/03/09 | 563 | 573 | 555 | 566 | 3,475,500 |
2012/03/08 | 557 | 562 | 549 | 554 | 1,431,000 |
2012/03/07 | 565 | 573 | 551 | 558 | 1,217,000 |
2012/03/06 | 555 | 567 | 548 | 564 | 1,450,000 |
2012/03/05 | 546 | 555 | 545 | 554 | 1,097,000 |
2012/03/02 | 535 | 547 | 535 | 544 | 1,303,000 |
2012/03/01 | 535 | 542 | 532 | 540 | 932,000 |
2012/02/29 | 537 | 545 | 530 | 530 | 1,212,500 |
2012/02/28 | 520 | 537 | 517 | 537 | 964,000 |
2012/02/27 | 525 | 527 | 515 | 518 | 821,000 |
2012/02/24 | 527 | 529 | 517 | 520 | 762,000 |
2012/02/23 | 521 | 524 | 516 | 521 | 713,500 |
2012/02/22 | 511 | 527 | 510 | 520 | 1,069,500 |
2012/02/21 | 507 | 517 | 507 | 511 | 723,500 |
2012/02/20 | 514 | 514 | 507 | 509 | 676,500 |
2012/02/17 | 510 | 513 | 505 | 509 | 826,000 |
2012/02/16 | 510 | 515 | 500 | 500 | 1,014,500 |
2012/02/15 | 509 | 521 | 509 | 514 | 965,000 |
2012/02/14 | 504 | 511 | 500 | 507 | 985,500 |
2012/02/13 | 509 | 511 | 500 | 502 | 1,327,500 |
2012/02/10 | 532 | 533 | 512 | 512 | 2,000,000 |
2012/02/09 | 518 | 547 | 518 | 539 | 1,425,500 |
2012/02/08 | 523 | 526 | 515 | 518 | 558,000 |
2012/02/07 | 517 | 521 | 514 | 518 | 660,000 |
2012/02/06 | 523 | 525 | 510 | 515 | 737,500 |
2012/02/03 | 533 | 539 | 519 | 522 | 583,000 |
2012/02/02 | 529 | 536 | 522 | 536 | 925,500 |
2012/02/01 | 523 | 529 | 522 | 527 | 556,500 |
2012/01/31 | 525 | 530 | 522 | 524 | 576,000 |
2012/01/30 | 525 | 526 | 518 | 523 | 394,500 |
2012/01/27 | 524 | 528 | 521 | 526 | 716,000 |
2012/01/26 | 513 | 521 | 513 | 520 | 376,500 |
2012/01/25 | 510 | 515 | 509 | 512 | 400,500 |
2012/01/24 | 512 | 514 | 504 | 508 | 429,000 |
2012/01/23 | 514 | 515 | 508 | 510 | 352,500 |
2012/01/20 | 523 | 529 | 516 | 516 | 455,000 |
2012/01/19 | 508 | 521 | 508 | 515 | 493,500 |
2012/01/18 | 506 | 515 | 503 | 511 | 527,500 |
2012/01/17 | 505 | 506 | 502 | 502 | 358,500 |
2012/01/16 | 504 | 505 | 499 | 502 | 311,000 |
2012/01/13 | 509 | 515 | 509 | 512 | 1,352,500 |
2012/01/12 | 501 | 504 | 497 | 501 | 403,000 |
2012/01/11 | 509 | 509 | 503 | 505 | 572,500 |
2012/01/10 | 519 | 520 | 511 | 511 | 681,000 |
2012/01/06 | 521 | 522 | 510 | 514 | 474,000 |
2012/01/05 | 525 | 526 | 522 | 524 | 741,500 |
2012/01/04 | 522 | 527 | 521 | 523 | 541,000 |