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 |
---|---|---|---|---|---|
2014/12/30 | 517 | 521 | 512 | 514 | 653,400 |
2014/12/29 | 525 | 526 | 507 | 519 | 653,600 |
2014/12/26 | 524 | 528 | 516 | 520 | 450,700 |
2014/12/25 | 523 | 524 | 518 | 522 | 393,800 |
2014/12/24 | 526 | 530 | 523 | 528 | 604,000 |
2014/12/22 | 514 | 519 | 505 | 518 | 540,800 |
2014/12/19 | 516 | 519 | 508 | 516 | 669,500 |
2014/12/18 | 495 | 505 | 494 | 503 | 712,300 |
2014/12/17 | 470 | 488 | 469 | 488 | 889,700 |
2014/12/16 | 472 | 479 | 463 | 471 | 1,282,500 |
2014/12/15 | 490 | 497 | 484 | 486 | 660,600 |
2014/12/12 | 503 | 508 | 497 | 498 | 2,067,200 |
2014/12/11 | 496 | 505 | 491 | 499 | 489,500 |
2014/12/10 | 508 | 510 | 500 | 502 | 558,100 |
2014/12/09 | 513 | 524 | 509 | 510 | 605,200 |
2014/12/08 | 502 | 517 | 501 | 516 | 824,400 |
2014/12/05 | 482 | 501 | 482 | 500 | 689,200 |
2014/12/04 | 472 | 489 | 472 | 489 | 929,700 |
2014/12/03 | 482 | 486 | 466 | 467 | 2,181,400 |
2014/12/02 | 486 | 495 | 486 | 493 | 608,500 |
2014/12/01 | 486 | 493 | 484 | 492 | 558,800 |
2014/11/28 | 495 | 495 | 487 | 488 | 455,400 |
2014/11/27 | 494 | 499 | 489 | 492 | 605,500 |
2014/11/26 | 489 | 502 | 487 | 499 | 709,000 |
2014/11/25 | 498 | 498 | 494 | 496 | 848,100 |
2014/11/21 | 485 | 500 | 484 | 498 | 733,400 |
2014/11/20 | 491 | 491 | 485 | 487 | 604,300 |
2014/11/19 | 491 | 502 | 491 | 491 | 883,600 |
2014/11/18 | 484 | 492 | 482 | 492 | 1,149,800 |
2014/11/17 | 490 | 494 | 480 | 484 | 1,320,000 |
2014/11/14 | 488 | 490 | 474 | 490 | 1,877,200 |
2014/11/13 | 472 | 482 | 468 | 480 | 692,100 |
2014/11/12 | 471 | 480 | 471 | 472 | 1,130,400 |
2014/11/11 | 463 | 470 | 459 | 469 | 647,000 |
2014/11/10 | 457 | 464 | 455 | 463 | 475,800 |
2014/11/07 | 457 | 463 | 456 | 460 | 798,200 |
2014/11/06 | 467 | 468 | 456 | 457 | 1,021,600 |
2014/11/05 | 461 | 471 | 458 | 469 | 1,305,900 |
2014/11/04 | 473 | 474 | 463 | 466 | 2,976,200 |
2014/10/31 | 443 | 462 | 439 | 458 | 1,357,500 |
2014/10/30 | 440 | 445 | 436 | 440 | 1,587,200 |
2014/10/29 | 427 | 439 | 426 | 438 | 873,300 |
2014/10/28 | 422 | 427 | 420 | 426 | 717,500 |
2014/10/27 | 418 | 427 | 417 | 423 | 572,400 |
2014/10/24 | 418 | 420 | 414 | 416 | 873,400 |
2014/10/23 | 412 | 414 | 408 | 410 | 745,000 |
2014/10/22 | 407 | 416 | 407 | 416 | 845,800 |
2014/10/21 | 423 | 423 | 403 | 403 | 849,800 |
2014/10/20 | 414 | 424 | 411 | 424 | 1,035,500 |
2014/10/17 | 405 | 409 | 399 | 402 | 1,388,000 |
2014/10/16 | 407 | 408 | 399 | 400 | 1,023,400 |
2014/10/15 | 414 | 419 | 411 | 415 | 688,400 |
2014/10/14 | 409 | 419 | 409 | 412 | 1,047,300 |
2014/10/10 | 418 | 423 | 415 | 417 | 1,373,200 |
2014/10/09 | 425 | 426 | 422 | 423 | 570,000 |
2014/10/08 | 432 | 433 | 422 | 426 | 963,300 |
2014/10/07 | 437 | 438 | 431 | 432 | 652,500 |
2014/10/06 | 435 | 437 | 433 | 436 | 698,900 |
2014/10/03 | 439 | 440 | 428 | 434 | 941,700 |
2014/10/02 | 443 | 447 | 440 | 441 | 984,000 |
2014/10/01 | 447 | 451 | 444 | 447 | 528,300 |
2014/09/30 | 457 | 457 | 449 | 450 | 617,700 |
2014/09/29 | 466 | 467 | 458 | 459 | 670,800 |
2014/09/26 | 459 | 466 | 459 | 464 | 836,200 |
2014/09/25 | 474 | 474 | 468 | 470 | 592,500 |
2014/09/24 | 471 | 473 | 468 | 471 | 474,900 |
2014/09/22 | 475 | 475 | 469 | 472 | 561,400 |
2014/09/19 | 474 | 477 | 472 | 477 | 932,500 |
2014/09/18 | 471 | 473 | 469 | 472 | 1,330,900 |
2014/09/17 | 474 | 474 | 470 | 471 | 496,300 |
2014/09/16 | 470 | 475 | 468 | 473 | 855,000 |
2014/09/12 | 474 | 477 | 472 | 474 | 2,109,400 |
2014/09/11 | 474 | 474 | 470 | 474 | 861,600 |
2014/09/10 | 464 | 472 | 464 | 471 | 635,500 |
2014/09/09 | 472 | 473 | 469 | 471 | 696,700 |
2014/09/08 | 469 | 473 | 469 | 470 | 554,200 |
2014/09/05 | 470 | 471 | 465 | 467 | 460,500 |
2014/09/04 | 460 | 469 | 460 | 468 | 696,400 |
2014/09/03 | 469 | 470 | 460 | 461 | 811,100 |
2014/09/02 | 465 | 470 | 464 | 469 | 789,300 |
2014/09/01 | 465 | 467 | 462 | 464 | 579,800 |
2014/08/29 | 456 | 462 | 455 | 462 | 585,400 |
2014/08/28 | 453 | 456 | 452 | 455 | 502,700 |
2014/08/27 | 453 | 458 | 452 | 453 | 415,000 |
2014/08/26 | 449 | 451 | 446 | 450 | 279,900 |
2014/08/25 | 452 | 452 | 447 | 450 | 457,900 |
2014/08/22 | 450 | 452 | 449 | 450 | 318,400 |
2014/08/21 | 457 | 457 | 450 | 453 | 600,300 |
2014/08/20 | 458 | 460 | 454 | 455 | 461,000 |
2014/08/19 | 462 | 462 | 457 | 458 | 514,200 |
2014/08/18 | 459 | 460 | 456 | 457 | 509,200 |
2014/08/15 | 460 | 462 | 453 | 459 | 749,100 |
2014/08/14 | 451 | 464 | 451 | 463 | 995,500 |
2014/08/13 | 447 | 453 | 444 | 450 | 520,400 |
2014/08/12 | 454 | 454 | 444 | 451 | 484,200 |
2014/08/11 | 445 | 453 | 443 | 452 | 686,700 |
2014/08/08 | 445 | 445 | 434 | 435 | 1,009,600 |
2014/08/07 | 443 | 448 | 443 | 447 | 571,200 |
2014/08/06 | 445 | 446 | 440 | 441 | 598,300 |
2014/08/05 | 454 | 456 | 447 | 448 | 454,100 |
2014/08/04 | 454 | 456 | 448 | 454 | 549,200 |
2014/08/01 | 451 | 455 | 450 | 451 | 632,400 |
2014/07/31 | 460 | 463 | 457 | 457 | 829,900 |
2014/07/30 | 461 | 462 | 459 | 460 | 401,700 |
2014/07/29 | 461 | 462 | 459 | 461 | 611,200 |
2014/07/28 | 456 | 461 | 455 | 459 | 515,700 |
2014/07/25 | 450 | 457 | 449 | 457 | 967,400 |
2014/07/24 | 445 | 447 | 443 | 444 | 689,200 |
2014/07/23 | 445 | 446 | 441 | 442 | 377,500 |
2014/07/22 | 441 | 447 | 440 | 442 | 632,800 |
2014/07/18 | 444 | 444 | 436 | 439 | 759,300 |
2014/07/17 | 452 | 456 | 448 | 448 | 493,600 |
2014/07/16 | 448 | 452 | 446 | 451 | 892,000 |
2014/07/15 | 442 | 448 | 442 | 445 | 458,600 |
2014/07/14 | 442 | 444 | 439 | 441 | 356,800 |
2014/07/11 | 437 | 443 | 436 | 441 | 643,100 |
2014/07/10 | 445 | 445 | 440 | 440 | 349,000 |
2014/07/09 | 446 | 448 | 442 | 443 | 542,800 |
2014/07/08 | 452 | 452 | 445 | 450 | 1,071,100 |
2014/07/07 | 459 | 459 | 450 | 450 | 1,065,000 |
2014/07/04 | 455 | 459 | 455 | 458 | 567,300 |
2014/07/03 | 453 | 455 | 450 | 454 | 692,600 |
2014/07/02 | 461 | 462 | 452 | 453 | 939,600 |
2014/07/01 | 456 | 460 | 453 | 457 | 1,068,400 |
2014/06/30 | 451 | 454 | 448 | 453 | 752,900 |
2014/06/27 | 452 | 453 | 445 | 446 | 832,400 |
2014/06/26 | 460 | 460 | 450 | 451 | 1,035,900 |
2014/06/25 | 458 | 462 | 456 | 458 | 614,500 |
2014/06/24 | 461 | 464 | 458 | 460 | 1,001,500 |
2014/06/23 | 463 | 467 | 459 | 460 | 1,383,200 |
2014/06/20 | 473 | 476 | 460 | 460 | 2,054,400 |
2014/06/19 | 471 | 481 | 471 | 477 | 1,134,100 |
2014/06/18 | 464 | 470 | 463 | 468 | 1,061,800 |
2014/06/17 | 461 | 470 | 460 | 462 | 1,486,500 |
2014/06/16 | 482 | 483 | 472 | 475 | 531,900 |
2014/06/13 | 473 | 485 | 473 | 484 | 1,328,100 |
2014/06/12 | 484 | 486 | 475 | 481 | 601,100 |
2014/06/11 | 482 | 490 | 482 | 489 | 662,900 |
2014/06/10 | 492 | 495 | 485 | 490 | 677,800 |
2014/06/09 | 501 | 506 | 495 | 496 | 491,600 |
2014/06/06 | 493 | 500 | 489 | 499 | 543,400 |
2014/06/05 | 497 | 498 | 488 | 493 | 647,100 |
2014/06/04 | 494 | 497 | 489 | 494 | 478,700 |
2014/06/03 | 508 | 509 | 497 | 500 | 785,900 |
2014/06/02 | 504 | 507 | 499 | 503 | 723,200 |
2014/05/30 | 508 | 509 | 490 | 496 | 985,700 |
2014/05/29 | 510 | 517 | 505 | 515 | 1,313,900 |
2014/05/28 | 510 | 515 | 504 | 506 | 528,000 |
2014/05/27 | 500 | 515 | 500 | 507 | 626,700 |
2014/05/26 | 499 | 501 | 496 | 500 | 461,400 |
2014/05/23 | 502 | 505 | 498 | 499 | 462,800 |
2014/05/22 | 493 | 507 | 489 | 502 | 595,400 |
2014/05/21 | 478 | 487 | 473 | 485 | 512,400 |
2014/05/20 | 476 | 485 | 473 | 478 | 397,900 |
2014/05/19 | 480 | 486 | 474 | 477 | 477,400 |
2014/05/16 | 480 | 481 | 468 | 479 | 635,100 |
2014/05/15 | 475 | 495 | 473 | 486 | 857,900 |
2014/05/14 | 470 | 478 | 464 | 467 | 676,200 |
2014/05/13 | 468 | 478 | 460 | 472 | 527,200 |
2014/05/12 | 468 | 469 | 461 | 463 | 434,700 |
2014/05/09 | 470 | 476 | 465 | 468 | 808,800 |
2014/05/08 | 475 | 480 | 472 | 474 | 327,200 |
2014/05/07 | 490 | 491 | 469 | 469 | 771,200 |
2014/05/02 | 501 | 502 | 492 | 494 | 458,200 |
2014/05/01 | 487 | 506 | 487 | 502 | 629,200 |
2014/04/30 | 486 | 488 | 481 | 486 | 315,000 |
2014/04/28 | 486 | 489 | 479 | 481 | 464,300 |
2014/04/25 | 488 | 497 | 484 | 494 | 423,600 |
2014/04/24 | 491 | 497 | 488 | 491 | 407,700 |
2014/04/23 | 488 | 496 | 482 | 491 | 747,800 |
2014/04/22 | 495 | 496 | 479 | 480 | 428,900 |
2014/04/21 | 486 | 494 | 485 | 489 | 333,400 |
2014/04/18 | 496 | 498 | 482 | 486 | 760,900 |
2014/04/17 | 495 | 500 | 490 | 499 | 588,900 |
2014/04/16 | 484 | 501 | 481 | 500 | 754,400 |
2014/04/15 | 473 | 483 | 471 | 481 | 580,600 |
2014/04/14 | 470 | 471 | 466 | 467 | 476,200 |
2014/04/11 | 467 | 472 | 464 | 468 | 1,585,700 |
2014/04/10 | 485 | 486 | 473 | 475 | 625,200 |
2014/04/09 | 496 | 496 | 479 | 480 | 756,400 |
2014/04/08 | 497 | 500 | 489 | 496 | 631,200 |
2014/04/07 | 503 | 503 | 494 | 497 | 538,500 |
2014/04/04 | 500 | 507 | 500 | 504 | 402,600 |
2014/04/03 | 497 | 506 | 494 | 503 | 899,400 |
2014/04/02 | 500 | 508 | 491 | 498 | 1,116,800 |
2014/04/01 | 515 | 518 | 499 | 500 | 1,398,200 |
2014/03/31 | 514 | 520 | 508 | 518 | 954,000 |
2014/03/28 | 519 | 527 | 515 | 517 | 1,121,500 |
2014/03/27 | 510 | 514 | 495 | 514 | 2,006,500 |
2014/03/26 | 515 | 519 | 501 | 513 | 1,727,500 |
2014/03/25 | 505 | 517 | 499 | 505 | 2,159,500 |
2014/03/24 | 485 | 502 | 479 | 496 | 2,569,000 |
2014/03/20 | 485 | 485 | 474 | 477 | 1,823,500 |
2014/03/19 | 482 | 486 | 474 | 481 | 1,251,000 |
2014/03/18 | 475 | 480 | 469 | 477 | 1,022,500 |
2014/03/17 | 460 | 474 | 451 | 468 | 1,336,000 |
2014/03/14 | 470 | 474 | 465 | 468 | 3,812,500 |
2014/03/13 | 471 | 479 | 469 | 473 | 761,500 |
2014/03/12 | 475 | 475 | 466 | 468 | 952,000 |
2014/03/11 | 477 | 481 | 476 | 481 | 974,500 |
2014/03/10 | 472 | 476 | 467 | 471 | 706,000 |
2014/03/07 | 476 | 478 | 469 | 475 | 1,315,500 |
2014/03/06 | 472 | 479 | 460 | 474 | 988,000 |
2014/03/05 | 467 | 474 | 465 | 472 | 843,500 |
2014/03/04 | 456 | 465 | 456 | 463 | 619,000 |
2014/03/03 | 464 | 469 | 455 | 460 | 726,500 |
2014/02/28 | 468 | 468 | 458 | 464 | 1,197,000 |
2014/02/27 | 469 | 477 | 464 | 472 | 885,500 |
2014/02/26 | 461 | 473 | 459 | 469 | 965,000 |
2014/02/25 | 465 | 472 | 463 | 469 | 1,434,000 |
2014/02/24 | 451 | 460 | 446 | 457 | 1,144,500 |
2014/02/21 | 445 | 458 | 445 | 457 | 1,533,500 |
2014/02/20 | 437 | 454 | 436 | 443 | 3,476,500 |
2014/02/19 | 426 | 434 | 421 | 433 | 902,500 |
2014/02/18 | 425 | 436 | 421 | 434 | 805,000 |
2014/02/17 | 411 | 422 | 401 | 422 | 1,038,000 |
2014/02/14 | 428 | 432 | 406 | 415 | 2,380,000 |
2014/02/13 | 442 | 444 | 434 | 436 | 492,000 |
2014/02/12 | 438 | 446 | 435 | 441 | 648,500 |
2014/02/10 | 445 | 446 | 438 | 441 | 526,500 |
2014/02/07 | 432 | 443 | 431 | 438 | 590,500 |
2014/02/06 | 424 | 432 | 423 | 427 | 697,000 |
2014/02/05 | 426 | 430 | 409 | 416 | 1,379,500 |
2014/02/04 | 435 | 437 | 417 | 418 | 1,040,500 |
2014/02/03 | 443 | 446 | 436 | 437 | 805,000 |
2014/01/31 | 462 | 464 | 444 | 451 | 701,000 |
2014/01/30 | 456 | 460 | 452 | 459 | 837,000 |
2014/01/29 | 460 | 471 | 455 | 469 | 1,161,500 |
2014/01/28 | 444 | 451 | 439 | 449 | 1,037,000 |
2014/01/27 | 444 | 446 | 438 | 442 | 1,103,000 |
2014/01/24 | 460 | 462 | 450 | 456 | 1,280,000 |
2014/01/23 | 476 | 476 | 464 | 466 | 656,500 |
2014/01/22 | 471 | 474 | 465 | 470 | 1,015,500 |
2014/01/21 | 477 | 481 | 473 | 474 | 805,500 |
2014/01/20 | 466 | 474 | 464 | 473 | 914,500 |
2014/01/17 | 463 | 467 | 458 | 464 | 906,000 |
2014/01/16 | 472 | 478 | 462 | 466 | 924,500 |
2014/01/15 | 463 | 476 | 462 | 476 | 935,500 |
2014/01/14 | 468 | 470 | 456 | 457 | 1,569,000 |
2014/01/10 | 468 | 478 | 468 | 477 | 1,734,500 |
2014/01/09 | 478 | 482 | 469 | 474 | 1,182,000 |
2014/01/08 | 479 | 484 | 474 | 484 | 679,500 |
2014/01/07 | 478 | 480 | 471 | 475 | 925,000 |
2014/01/06 | 490 | 497 | 473 | 476 | 1,670,000 |