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 |
---|---|---|---|---|---|
2013/12/30 | 497 | 502 | 493 | 495 | 934,500 |
2013/12/27 | 504 | 509 | 497 | 500 | 586,000 |
2013/12/26 | 495 | 503 | 489 | 500 | 922,000 |
2013/12/25 | 487 | 495 | 486 | 494 | 798,000 |
2013/12/24 | 489 | 494 | 483 | 485 | 1,099,500 |
2013/12/20 | 476 | 484 | 476 | 484 | 686,500 |
2013/12/19 | 489 | 489 | 479 | 481 | 914,000 |
2013/12/18 | 468 | 481 | 467 | 480 | 957,500 |
2013/12/17 | 464 | 470 | 461 | 468 | 524,500 |
2013/12/16 | 470 | 470 | 455 | 458 | 586,500 |
2013/12/13 | 466 | 476 | 463 | 470 | 2,582,500 |
2013/12/12 | 470 | 470 | 457 | 466 | 1,134,000 |
2013/12/11 | 475 | 477 | 467 | 472 | 1,177,000 |
2013/12/10 | 491 | 493 | 483 | 484 | 644,000 |
2013/12/09 | 480 | 489 | 477 | 488 | 648,500 |
2013/12/06 | 462 | 470 | 462 | 469 | 624,500 |
2013/12/05 | 480 | 480 | 465 | 467 | 864,000 |
2013/12/04 | 483 | 489 | 470 | 478 | 824,500 |
2013/12/03 | 490 | 497 | 487 | 496 | 833,500 |
2013/12/02 | 484 | 488 | 482 | 487 | 366,000 |
2013/11/29 | 484 | 488 | 473 | 484 | 1,124,500 |
2013/11/28 | 479 | 491 | 477 | 490 | 875,500 |
2013/11/27 | 471 | 478 | 467 | 471 | 815,000 |
2013/11/26 | 476 | 483 | 474 | 474 | 662,500 |
2013/11/25 | 478 | 486 | 476 | 484 | 774,000 |
2013/11/22 | 482 | 483 | 468 | 470 | 1,214,000 |
2013/11/21 | 476 | 484 | 468 | 475 | 1,365,500 |
2013/11/20 | 473 | 475 | 468 | 471 | 735,000 |
2013/11/19 | 476 | 479 | 467 | 468 | 1,043,500 |
2013/11/18 | 490 | 490 | 478 | 481 | 964,000 |
2013/11/15 | 487 | 498 | 486 | 490 | 1,368,500 |
2013/11/14 | 459 | 482 | 455 | 476 | 1,317,500 |
2013/11/13 | 452 | 465 | 452 | 463 | 603,500 |
2013/11/12 | 444 | 460 | 437 | 458 | 749,500 |
2013/11/11 | 439 | 443 | 434 | 441 | 345,000 |
2013/11/08 | 430 | 436 | 430 | 433 | 604,500 |
2013/11/07 | 447 | 448 | 433 | 436 | 702,500 |
2013/11/06 | 436 | 449 | 434 | 445 | 528,500 |
2013/11/05 | 447 | 449 | 432 | 436 | 900,000 |
2013/11/01 | 458 | 460 | 443 | 446 | 698,000 |
2013/10/31 | 472 | 479 | 455 | 457 | 716,500 |
2013/10/30 | 475 | 481 | 469 | 472 | 942,500 |
2013/10/29 | 460 | 471 | 454 | 468 | 720,500 |
2013/10/28 | 453 | 461 | 448 | 460 | 443,500 |
2013/10/25 | 469 | 470 | 446 | 446 | 633,000 |
2013/10/24 | 461 | 467 | 452 | 466 | 650,500 |
2013/10/23 | 484 | 488 | 464 | 464 | 685,500 |
2013/10/22 | 486 | 488 | 480 | 483 | 294,500 |
2013/10/21 | 474 | 488 | 473 | 487 | 475,500 |
2013/10/18 | 477 | 485 | 469 | 471 | 524,500 |
2013/10/17 | 483 | 485 | 467 | 473 | 743,500 |
2013/10/16 | 479 | 490 | 475 | 479 | 727,500 |
2013/10/15 | 467 | 477 | 464 | 476 | 529,500 |
2013/10/11 | 455 | 469 | 453 | 465 | 1,241,500 |
2013/10/10 | 447 | 449 | 440 | 445 | 401,000 |
2013/10/09 | 439 | 445 | 439 | 444 | 568,000 |
2013/10/08 | 429 | 445 | 429 | 439 | 798,500 |
2013/10/07 | 436 | 438 | 427 | 428 | 520,500 |
2013/10/04 | 432 | 441 | 431 | 434 | 690,500 |
2013/10/03 | 451 | 455 | 435 | 435 | 1,047,500 |
2013/10/02 | 469 | 472 | 451 | 453 | 1,023,500 |
2013/10/01 | 464 | 468 | 457 | 464 | 362,500 |
2013/09/30 | 479 | 479 | 462 | 464 | 450,000 |
2013/09/27 | 477 | 479 | 467 | 478 | 692,500 |
2013/09/26 | 457 | 476 | 446 | 476 | 679,000 |
2013/09/25 | 470 | 470 | 456 | 457 | 670,500 |
2013/09/24 | 465 | 470 | 458 | 467 | 405,500 |
2013/09/20 | 464 | 467 | 461 | 464 | 473,000 |
2013/09/19 | 463 | 469 | 456 | 468 | 650,000 |
2013/09/18 | 453 | 460 | 448 | 452 | 496,500 |
2013/09/17 | 455 | 456 | 446 | 446 | 396,500 |
2013/09/13 | 447 | 455 | 444 | 453 | 1,838,500 |
2013/09/12 | 446 | 450 | 443 | 450 | 400,500 |
2013/09/11 | 450 | 454 | 445 | 447 | 592,500 |
2013/09/10 | 447 | 454 | 443 | 450 | 596,000 |
2013/09/09 | 443 | 445 | 437 | 445 | 605,000 |
2013/09/06 | 437 | 439 | 425 | 427 | 477,500 |
2013/09/05 | 442 | 442 | 432 | 437 | 439,500 |
2013/09/04 | 440 | 440 | 431 | 438 | 479,500 |
2013/09/03 | 426 | 442 | 420 | 442 | 842,500 |
2013/09/02 | 414 | 428 | 414 | 426 | 599,500 |
2013/08/30 | 424 | 426 | 411 | 411 | 723,500 |
2013/08/29 | 414 | 424 | 412 | 423 | 669,000 |
2013/08/28 | 410 | 415 | 404 | 411 | 540,000 |
2013/08/27 | 420 | 422 | 413 | 415 | 334,500 |
2013/08/26 | 417 | 424 | 415 | 420 | 394,000 |
2013/08/23 | 417 | 420 | 412 | 418 | 580,500 |
2013/08/22 | 408 | 413 | 404 | 409 | 465,000 |
2013/08/21 | 424 | 424 | 408 | 410 | 572,000 |
2013/08/20 | 426 | 430 | 416 | 416 | 691,500 |
2013/08/19 | 418 | 425 | 415 | 425 | 490,500 |
2013/08/16 | 420 | 422 | 412 | 416 | 532,500 |
2013/08/15 | 428 | 434 | 421 | 423 | 978,500 |
2013/08/14 | 429 | 442 | 423 | 440 | 1,436,000 |
2013/08/13 | 423 | 450 | 423 | 448 | 728,000 |
2013/08/12 | 425 | 428 | 424 | 426 | 365,500 |
2013/08/09 | 429 | 436 | 426 | 435 | 1,128,000 |
2013/08/08 | 428 | 442 | 422 | 423 | 604,500 |
2013/08/07 | 458 | 458 | 429 | 430 | 982,000 |
2013/08/06 | 442 | 457 | 440 | 457 | 679,000 |
2013/08/05 | 448 | 450 | 438 | 440 | 692,500 |
2013/08/02 | 439 | 451 | 434 | 451 | 700,000 |
2013/08/01 | 420 | 433 | 415 | 433 | 579,000 |
2013/07/31 | 421 | 427 | 413 | 422 | 687,500 |
2013/07/30 | 412 | 426 | 406 | 426 | 631,500 |
2013/07/29 | 431 | 431 | 415 | 415 | 540,500 |
2013/07/26 | 445 | 448 | 429 | 431 | 774,500 |
2013/07/25 | 450 | 455 | 445 | 452 | 538,500 |
2013/07/24 | 451 | 452 | 443 | 448 | 712,500 |
2013/07/23 | 443 | 457 | 436 | 455 | 598,500 |
2013/07/22 | 460 | 460 | 439 | 444 | 810,000 |
2013/07/19 | 478 | 484 | 457 | 462 | 1,082,500 |
2013/07/18 | 458 | 478 | 458 | 478 | 1,187,000 |
2013/07/17 | 452 | 455 | 447 | 453 | 459,000 |
2013/07/16 | 454 | 466 | 454 | 457 | 933,500 |
2013/07/12 | 431 | 451 | 427 | 446 | 1,795,000 |
2013/07/11 | 437 | 438 | 420 | 426 | 830,000 |
2013/07/10 | 435 | 444 | 432 | 436 | 623,500 |
2013/07/09 | 434 | 435 | 431 | 435 | 711,500 |
2013/07/08 | 428 | 434 | 426 | 427 | 712,500 |
2013/07/05 | 419 | 426 | 419 | 426 | 491,000 |
2013/07/04 | 413 | 420 | 413 | 418 | 669,500 |
2013/07/03 | 417 | 418 | 411 | 412 | 920,500 |
2013/07/02 | 419 | 419 | 412 | 416 | 1,212,500 |
2013/07/01 | 422 | 422 | 410 | 415 | 862,000 |
2013/06/28 | 415 | 425 | 411 | 423 | 1,006,500 |
2013/06/27 | 395 | 412 | 395 | 408 | 1,413,000 |
2013/06/26 | 400 | 406 | 391 | 394 | 623,000 |
2013/06/25 | 408 | 408 | 386 | 399 | 1,247,500 |
2013/06/24 | 418 | 420 | 405 | 407 | 698,000 |
2013/06/21 | 407 | 417 | 398 | 415 | 1,372,000 |
2013/06/20 | 414 | 422 | 406 | 410 | 1,418,500 |
2013/06/19 | 416 | 427 | 413 | 422 | 894,500 |
2013/06/18 | 426 | 431 | 406 | 414 | 1,192,000 |
2013/06/17 | 404 | 425 | 404 | 425 | 891,000 |
2013/06/14 | 412 | 427 | 406 | 407 | 2,856,000 |
2013/06/13 | 432 | 433 | 405 | 405 | 1,755,000 |
2013/06/12 | 445 | 447 | 434 | 439 | 942,500 |
2013/06/11 | 453 | 470 | 441 | 451 | 2,362,500 |
2013/06/10 | 439 | 442 | 427 | 432 | 1,219,000 |
2013/06/07 | 421 | 440 | 415 | 431 | 1,314,000 |
2013/06/06 | 421 | 438 | 418 | 420 | 870,500 |
2013/06/05 | 443 | 453 | 425 | 425 | 1,067,500 |
2013/06/04 | 429 | 443 | 426 | 440 | 895,500 |
2013/06/03 | 440 | 440 | 426 | 432 | 916,500 |
2013/05/31 | 459 | 461 | 447 | 449 | 935,000 |
2013/05/30 | 479 | 483 | 445 | 446 | 1,421,500 |
2013/05/29 | 490 | 491 | 463 | 480 | 1,149,000 |
2013/05/28 | 485 | 498 | 480 | 489 | 1,133,000 |
2013/05/27 | 503 | 514 | 489 | 489 | 979,500 |
2013/05/24 | 528 | 534 | 506 | 523 | 2,285,000 |
2013/05/23 | 533 | 563 | 525 | 525 | 3,202,000 |
2013/05/22 | 523 | 534 | 518 | 528 | 1,066,500 |
2013/05/21 | 511 | 524 | 509 | 522 | 450,500 |
2013/05/20 | 505 | 524 | 500 | 520 | 734,000 |
2013/05/17 | 480 | 506 | 479 | 505 | 876,500 |
2013/05/16 | 490 | 494 | 475 | 491 | 1,027,500 |
2013/05/15 | 497 | 497 | 480 | 492 | 1,040,500 |
2013/05/14 | 480 | 509 | 480 | 507 | 754,500 |
2013/05/13 | 490 | 493 | 483 | 487 | 491,000 |
2013/05/10 | 482 | 488 | 478 | 487 | 1,034,500 |
2013/05/09 | 486 | 489 | 471 | 472 | 599,500 |
2013/05/08 | 476 | 483 | 476 | 480 | 906,000 |
2013/05/07 | 454 | 472 | 454 | 472 | 1,051,000 |
2013/05/02 | 457 | 460 | 445 | 446 | 712,000 |
2013/05/01 | 447 | 465 | 440 | 464 | 1,449,000 |
2013/04/30 | 440 | 444 | 430 | 433 | 630,000 |
2013/04/26 | 443 | 449 | 432 | 439 | 935,000 |
2013/04/25 | 434 | 447 | 433 | 443 | 982,500 |
2013/04/24 | 421 | 433 | 420 | 432 | 1,025,500 |
2013/04/23 | 414 | 418 | 414 | 415 | 520,000 |
2013/04/22 | 418 | 424 | 412 | 414 | 738,000 |
2013/04/19 | 415 | 416 | 410 | 414 | 508,000 |
2013/04/18 | 420 | 425 | 415 | 415 | 1,108,500 |
2013/04/17 | 420 | 427 | 418 | 426 | 979,500 |
2013/04/16 | 415 | 423 | 408 | 420 | 1,598,500 |
2013/04/15 | 423 | 424 | 415 | 421 | 1,611,000 |
2013/04/12 | 418 | 422 | 413 | 420 | 2,472,000 |
2013/04/11 | 408 | 412 | 407 | 412 | 1,975,500 |
2013/04/10 | 400 | 406 | 397 | 405 | 2,007,000 |
2013/04/09 | 399 | 404 | 393 | 396 | 1,523,000 |
2013/04/08 | 394 | 399 | 386 | 395 | 1,804,000 |
2013/04/05 | 415 | 417 | 378 | 380 | 3,838,000 |
2013/04/04 | 408 | 409 | 393 | 404 | 2,223,500 |
2013/04/03 | 419 | 420 | 399 | 409 | 1,618,000 |
2013/04/02 | 424 | 425 | 402 | 418 | 1,511,000 |
2013/04/01 | 450 | 452 | 429 | 429 | 2,160,500 |
2013/03/29 | 452 | 453 | 445 | 449 | 741,000 |
2013/03/28 | 467 | 468 | 449 | 449 | 1,691,500 |
2013/03/27 | 467 | 473 | 452 | 471 | 770,500 |
2013/03/26 | 478 | 489 | 476 | 481 | 722,000 |
2013/03/25 | 490 | 491 | 484 | 488 | 778,000 |
2013/03/22 | 487 | 489 | 482 | 482 | 1,010,500 |
2013/03/21 | 496 | 500 | 489 | 498 | 804,000 |
2013/03/19 | 503 | 503 | 491 | 495 | 598,000 |
2013/03/18 | 491 | 495 | 487 | 490 | 913,500 |
2013/03/15 | 495 | 506 | 495 | 505 | 795,500 |
2013/03/14 | 493 | 496 | 485 | 495 | 495,500 |
2013/03/13 | 489 | 495 | 487 | 492 | 775,000 |
2013/03/12 | 508 | 510 | 493 | 493 | 958,000 |
2013/03/11 | 507 | 511 | 501 | 507 | 834,500 |
2013/03/08 | 494 | 509 | 493 | 505 | 3,938,000 |
2013/03/07 | 487 | 491 | 485 | 490 | 817,500 |
2013/03/06 | 488 | 492 | 478 | 483 | 810,000 |
2013/03/05 | 506 | 506 | 478 | 481 | 1,426,000 |
2013/03/04 | 509 | 513 | 501 | 509 | 800,000 |
2013/03/01 | 490 | 515 | 482 | 507 | 1,283,000 |
2013/02/28 | 488 | 498 | 487 | 498 | 903,000 |
2013/02/27 | 477 | 484 | 468 | 480 | 704,000 |
2013/02/26 | 469 | 480 | 462 | 474 | 996,500 |
2013/02/25 | 493 | 495 | 479 | 489 | 845,000 |
2013/02/22 | 467 | 483 | 465 | 477 | 1,135,500 |
2013/02/21 | 470 | 484 | 466 | 468 | 823,000 |
2013/02/20 | 465 | 476 | 461 | 475 | 720,500 |
2013/02/19 | 446 | 470 | 446 | 456 | 672,000 |
2013/02/18 | 437 | 468 | 436 | 452 | 1,470,000 |
2013/02/15 | 443 | 448 | 412 | 429 | 2,033,500 |
2013/02/14 | 473 | 476 | 467 | 475 | 568,500 |
2013/02/13 | 471 | 477 | 468 | 475 | 765,000 |
2013/02/12 | 472 | 476 | 464 | 473 | 841,000 |
2013/02/08 | 464 | 471 | 451 | 464 | 1,656,000 |
2013/02/07 | 469 | 488 | 467 | 477 | 990,500 |
2013/02/06 | 461 | 471 | 458 | 467 | 962,000 |
2013/02/05 | 455 | 457 | 447 | 453 | 773,000 |
2013/02/04 | 463 | 467 | 459 | 463 | 601,500 |
2013/02/01 | 475 | 477 | 459 | 463 | 794,000 |
2013/01/31 | 453 | 470 | 453 | 468 | 926,000 |
2013/01/30 | 447 | 456 | 445 | 456 | 678,500 |
2013/01/29 | 434 | 456 | 433 | 443 | 790,500 |
2013/01/28 | 454 | 456 | 440 | 444 | 810,500 |
2013/01/25 | 435 | 451 | 433 | 451 | 1,058,000 |
2013/01/24 | 428 | 430 | 417 | 423 | 1,719,000 |
2013/01/23 | 448 | 448 | 428 | 429 | 1,723,500 |
2013/01/22 | 466 | 468 | 447 | 453 | 1,298,000 |
2013/01/21 | 477 | 480 | 466 | 466 | 784,000 |
2013/01/18 | 470 | 479 | 470 | 476 | 970,500 |
2013/01/17 | 480 | 481 | 454 | 462 | 1,351,500 |
2013/01/16 | 497 | 497 | 474 | 477 | 963,000 |
2013/01/15 | 502 | 503 | 493 | 496 | 508,000 |
2013/01/11 | 490 | 503 | 490 | 496 | 1,353,000 |
2013/01/10 | 490 | 494 | 480 | 486 | 1,107,000 |
2013/01/09 | 492 | 496 | 486 | 491 | 901,500 |
2013/01/08 | 499 | 510 | 488 | 501 | 835,000 |
2013/01/07 | 521 | 523 | 504 | 505 | 899,500 |
2013/01/04 | 514 | 523 | 509 | 519 | 709,500 |