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 |
---|---|---|---|---|---|
2015/12/30 | 718 | 723 | 704 | 714 | 659,100 |
2015/12/29 | 718 | 718 | 700 | 713 | 528,600 |
2015/12/28 | 710 | 722 | 708 | 719 | 488,100 |
2015/12/25 | 703 | 708 | 694 | 700 | 465,800 |
2015/12/24 | 711 | 720 | 694 | 696 | 471,700 |
2015/12/22 | 710 | 711 | 692 | 707 | 692,500 |
2015/12/21 | 715 | 720 | 702 | 720 | 732,100 |
2015/12/18 | 745 | 748 | 715 | 716 | 1,374,500 |
2015/12/17 | 747 | 769 | 740 | 744 | 1,125,900 |
2015/12/16 | 719 | 727 | 716 | 726 | 759,400 |
2015/12/15 | 735 | 747 | 715 | 716 | 701,300 |
2015/12/14 | 720 | 734 | 714 | 731 | 700,800 |
2015/12/11 | 732 | 745 | 732 | 739 | 1,818,600 |
2015/12/10 | 738 | 751 | 733 | 735 | 970,900 |
2015/12/09 | 748 | 753 | 736 | 743 | 870,500 |
2015/12/08 | 757 | 766 | 748 | 753 | 757,200 |
2015/12/07 | 766 | 776 | 760 | 763 | 684,100 |
2015/12/04 | 769 | 782 | 760 | 762 | 866,000 |
2015/12/03 | 787 | 788 | 773 | 779 | 1,293,400 |
2015/12/02 | 810 | 817 | 789 | 789 | 1,355,500 |
2015/12/01 | 810 | 826 | 810 | 820 | 738,700 |
2015/11/30 | 819 | 821 | 801 | 811 | 980,600 |
2015/11/27 | 828 | 833 | 817 | 823 | 1,217,300 |
2015/11/26 | 825 | 825 | 815 | 820 | 985,000 |
2015/11/25 | 820 | 823 | 810 | 815 | 772,800 |
2015/11/24 | 819 | 828 | 810 | 820 | 778,300 |
2015/11/20 | 815 | 819 | 809 | 819 | 726,900 |
2015/11/19 | 809 | 820 | 802 | 814 | 889,700 |
2015/11/18 | 814 | 825 | 799 | 799 | 718,700 |
2015/11/17 | 796 | 809 | 795 | 804 | 1,008,400 |
2015/11/16 | 781 | 800 | 781 | 789 | 1,103,100 |
2015/11/13 | 826 | 829 | 790 | 797 | 1,647,400 |
2015/11/12 | 839 | 852 | 830 | 830 | 724,400 |
2015/11/11 | 831 | 847 | 826 | 839 | 722,200 |
2015/11/10 | 854 | 864 | 840 | 843 | 711,700 |
2015/11/09 | 837 | 860 | 828 | 858 | 983,400 |
2015/11/06 | 843 | 844 | 829 | 837 | 658,700 |
2015/11/05 | 832 | 848 | 825 | 842 | 780,600 |
2015/11/04 | 828 | 835 | 811 | 829 | 1,700,300 |
2015/11/02 | 836 | 840 | 824 | 825 | 656,100 |
2015/10/30 | 824 | 849 | 818 | 845 | 989,800 |
2015/10/29 | 832 | 833 | 817 | 828 | 812,000 |
2015/10/28 | 825 | 834 | 818 | 825 | 717,500 |
2015/10/27 | 812 | 824 | 804 | 819 | 820,800 |
2015/10/26 | 824 | 824 | 813 | 821 | 693,900 |
2015/10/23 | 824 | 834 | 813 | 825 | 1,281,500 |
2015/10/22 | 800 | 809 | 796 | 803 | 557,500 |
2015/10/21 | 775 | 812 | 766 | 808 | 808,000 |
2015/10/20 | 780 | 788 | 770 | 780 | 945,400 |
2015/10/19 | 770 | 783 | 762 | 777 | 1,165,600 |
2015/10/16 | 769 | 774 | 765 | 769 | 1,062,300 |
2015/10/15 | 750 | 769 | 743 | 761 | 678,500 |
2015/10/14 | 751 | 758 | 744 | 748 | 1,339,900 |
2015/10/13 | 737 | 751 | 725 | 747 | 1,241,000 |
2015/10/09 | 725 | 747 | 724 | 745 | 1,571,600 |
2015/10/08 | 700 | 718 | 700 | 717 | 1,049,200 |
2015/10/07 | 685 | 700 | 684 | 696 | 852,600 |
2015/10/06 | 671 | 685 | 667 | 680 | 724,000 |
2015/10/05 | 667 | 675 | 661 | 670 | 727,800 |
2015/10/02 | 647 | 669 | 642 | 667 | 766,600 |
2015/10/01 | 649 | 657 | 635 | 654 | 985,000 |
2015/09/30 | 657 | 660 | 644 | 649 | 1,068,400 |
2015/09/29 | 653 | 661 | 640 | 642 | 827,600 |
2015/09/28 | 676 | 680 | 656 | 660 | 638,400 |
2015/09/25 | 687 | 687 | 667 | 682 | 730,800 |
2015/09/24 | 677 | 694 | 675 | 677 | 489,200 |
2015/09/18 | 701 | 703 | 685 | 696 | 671,000 |
2015/09/17 | 716 | 716 | 696 | 713 | 689,600 |
2015/09/16 | 723 | 725 | 705 | 711 | 516,400 |
2015/09/15 | 713 | 733 | 705 | 721 | 736,600 |
2015/09/14 | 724 | 726 | 704 | 709 | 618,700 |
2015/09/11 | 715 | 727 | 707 | 718 | 2,116,600 |
2015/09/10 | 703 | 716 | 686 | 715 | 910,100 |
2015/09/09 | 686 | 714 | 678 | 711 | 1,027,100 |
2015/09/08 | 669 | 676 | 658 | 660 | 548,400 |
2015/09/07 | 664 | 668 | 650 | 663 | 655,900 |
2015/09/04 | 674 | 678 | 656 | 661 | 585,300 |
2015/09/03 | 683 | 694 | 673 | 674 | 590,500 |
2015/09/02 | 682 | 703 | 673 | 678 | 1,058,900 |
2015/09/01 | 717 | 729 | 696 | 698 | 818,600 |
2015/08/31 | 708 | 723 | 701 | 722 | 835,900 |
2015/08/28 | 693 | 713 | 691 | 706 | 816,500 |
2015/08/27 | 686 | 694 | 675 | 682 | 1,019,300 |
2015/08/26 | 664 | 686 | 662 | 684 | 1,119,800 |
2015/08/25 | 692 | 704 | 666 | 669 | 1,492,400 |
2015/08/24 | 742 | 743 | 704 | 705 | 1,029,400 |
2015/08/21 | 734 | 754 | 725 | 744 | 959,200 |
2015/08/20 | 747 | 752 | 736 | 737 | 422,400 |
2015/08/19 | 762 | 763 | 748 | 749 | 528,100 |
2015/08/18 | 757 | 764 | 751 | 761 | 447,900 |
2015/08/17 | 755 | 763 | 747 | 754 | 484,700 |
2015/08/14 | 734 | 757 | 729 | 750 | 860,500 |
2015/08/13 | 729 | 734 | 716 | 731 | 866,400 |
2015/08/12 | 732 | 754 | 725 | 730 | 1,125,100 |
2015/08/11 | 765 | 779 | 730 | 750 | 1,013,000 |
2015/08/10 | 757 | 779 | 751 | 772 | 826,100 |
2015/08/07 | 766 | 766 | 744 | 762 | 976,800 |
2015/08/06 | 748 | 765 | 740 | 763 | 891,100 |
2015/08/05 | 742 | 754 | 735 | 746 | 661,900 |
2015/08/04 | 731 | 744 | 728 | 742 | 707,400 |
2015/08/03 | 736 | 745 | 728 | 740 | 846,600 |
2015/07/31 | 742 | 746 | 735 | 740 | 507,400 |
2015/07/30 | 740 | 748 | 734 | 746 | 953,700 |
2015/07/29 | 734 | 741 | 722 | 739 | 525,400 |
2015/07/28 | 732 | 737 | 715 | 732 | 1,199,100 |
2015/07/27 | 739 | 739 | 719 | 728 | 504,300 |
2015/07/24 | 751 | 759 | 736 | 738 | 1,108,100 |
2015/07/23 | 745 | 757 | 742 | 750 | 986,200 |
2015/07/22 | 728 | 743 | 722 | 741 | 1,119,000 |
2015/07/21 | 717 | 737 | 715 | 735 | 830,000 |
2015/07/17 | 713 | 721 | 707 | 710 | 830,700 |
2015/07/16 | 714 | 719 | 705 | 716 | 1,047,400 |
2015/07/15 | 705 | 715 | 704 | 707 | 693,700 |
2015/07/14 | 699 | 704 | 694 | 702 | 679,700 |
2015/07/13 | 682 | 695 | 678 | 690 | 597,300 |
2015/07/10 | 679 | 688 | 671 | 682 | 1,364,200 |
2015/07/09 | 656 | 678 | 652 | 677 | 974,900 |
2015/07/08 | 700 | 701 | 675 | 676 | 1,148,100 |
2015/07/07 | 700 | 705 | 692 | 697 | 1,128,400 |
2015/07/06 | 670 | 680 | 663 | 665 | 780,400 |
2015/07/03 | 660 | 678 | 660 | 678 | 612,600 |
2015/07/02 | 671 | 671 | 653 | 655 | 548,800 |
2015/07/01 | 682 | 682 | 659 | 661 | 800,000 |
2015/06/30 | 673 | 679 | 664 | 676 | 883,200 |
2015/06/29 | 686 | 689 | 665 | 665 | 812,700 |
2015/06/26 | 696 | 709 | 681 | 689 | 656,700 |
2015/06/25 | 690 | 699 | 687 | 689 | 564,000 |
2015/06/24 | 702 | 702 | 689 | 694 | 670,600 |
2015/06/23 | 690 | 707 | 688 | 695 | 927,600 |
2015/06/22 | 676 | 686 | 676 | 683 | 570,600 |
2015/06/19 | 679 | 691 | 667 | 676 | 1,141,100 |
2015/06/18 | 685 | 690 | 669 | 669 | 630,400 |
2015/06/17 | 680 | 687 | 675 | 680 | 650,800 |
2015/06/16 | 681 | 704 | 681 | 690 | 1,140,600 |
2015/06/15 | 683 | 683 | 672 | 679 | 579,200 |
2015/06/12 | 706 | 707 | 684 | 688 | 1,502,300 |
2015/06/11 | 691 | 705 | 686 | 705 | 826,600 |
2015/06/10 | 691 | 695 | 681 | 687 | 623,300 |
2015/06/09 | 700 | 703 | 686 | 688 | 854,800 |
2015/06/08 | 704 | 705 | 685 | 700 | 796,900 |
2015/06/05 | 688 | 705 | 685 | 701 | 699,400 |
2015/06/04 | 694 | 695 | 681 | 692 | 798,100 |
2015/06/03 | 686 | 692 | 678 | 691 | 813,600 |
2015/06/02 | 683 | 692 | 676 | 689 | 850,400 |
2015/06/01 | 673 | 682 | 665 | 682 | 976,000 |
2015/05/29 | 658 | 719 | 658 | 683 | 1,716,900 |
2015/05/28 | 665 | 666 | 648 | 651 | 488,600 |
2015/05/27 | 650 | 660 | 646 | 659 | 556,000 |
2015/05/26 | 647 | 660 | 645 | 656 | 701,800 |
2015/05/25 | 635 | 648 | 635 | 647 | 565,600 |
2015/05/22 | 631 | 646 | 631 | 635 | 605,000 |
2015/05/21 | 629 | 636 | 624 | 633 | 424,100 |
2015/05/20 | 634 | 636 | 627 | 628 | 609,800 |
2015/05/19 | 623 | 638 | 623 | 624 | 717,200 |
2015/05/18 | 609 | 626 | 609 | 625 | 522,300 |
2015/05/15 | 623 | 627 | 609 | 611 | 738,700 |
2015/05/14 | 624 | 630 | 618 | 625 | 853,000 |
2015/05/13 | 643 | 643 | 617 | 620 | 1,527,900 |
2015/05/12 | 646 | 653 | 644 | 652 | 529,700 |
2015/05/11 | 648 | 661 | 648 | 654 | 537,300 |
2015/05/08 | 627 | 650 | 626 | 642 | 889,500 |
2015/05/07 | 651 | 655 | 621 | 631 | 1,510,300 |
2015/05/01 | 645 | 653 | 642 | 650 | 890,400 |
2015/04/30 | 668 | 668 | 649 | 652 | 846,400 |
2015/04/28 | 667 | 677 | 663 | 667 | 818,300 |
2015/04/27 | 657 | 665 | 651 | 657 | 530,500 |
2015/04/24 | 661 | 664 | 650 | 660 | 550,600 |
2015/04/23 | 654 | 663 | 653 | 661 | 813,800 |
2015/04/22 | 650 | 657 | 641 | 655 | 640,500 |
2015/04/21 | 646 | 658 | 644 | 652 | 750,700 |
2015/04/20 | 652 | 653 | 637 | 647 | 806,300 |
2015/04/17 | 637 | 654 | 633 | 651 | 856,600 |
2015/04/16 | 637 | 648 | 632 | 646 | 1,005,000 |
2015/04/15 | 643 | 644 | 628 | 632 | 782,100 |
2015/04/14 | 620 | 643 | 619 | 640 | 769,600 |
2015/04/13 | 624 | 628 | 620 | 626 | 780,900 |
2015/04/10 | 620 | 627 | 613 | 616 | 1,129,200 |
2015/04/09 | 627 | 628 | 617 | 621 | 881,400 |
2015/04/08 | 620 | 631 | 620 | 624 | 1,019,600 |
2015/04/07 | 605 | 627 | 603 | 617 | 1,554,100 |
2015/04/06 | 595 | 603 | 591 | 599 | 713,700 |
2015/04/03 | 595 | 610 | 587 | 596 | 1,598,900 |
2015/04/02 | 570 | 594 | 570 | 591 | 2,309,900 |
2015/04/01 | 542 | 571 | 540 | 564 | 2,804,000 |
2015/03/31 | 544 | 551 | 538 | 538 | 1,433,900 |
2015/03/30 | 548 | 554 | 535 | 547 | 1,372,600 |
2015/03/27 | 554 | 557 | 541 | 547 | 1,592,300 |
2015/03/26 | 571 | 571 | 557 | 561 | 1,002,900 |
2015/03/25 | 561 | 577 | 559 | 574 | 1,192,800 |
2015/03/24 | 566 | 566 | 556 | 558 | 936,400 |
2015/03/23 | 560 | 565 | 558 | 561 | 787,700 |
2015/03/20 | 568 | 571 | 559 | 559 | 996,600 |
2015/03/19 | 557 | 570 | 556 | 566 | 1,352,500 |
2015/03/18 | 558 | 562 | 557 | 561 | 579,100 |
2015/03/17 | 566 | 576 | 558 | 560 | 1,259,300 |
2015/03/16 | 561 | 569 | 558 | 565 | 1,015,900 |
2015/03/13 | 567 | 569 | 556 | 561 | 2,689,900 |
2015/03/12 | 568 | 573 | 562 | 566 | 755,800 |
2015/03/11 | 573 | 576 | 562 | 564 | 930,900 |
2015/03/10 | 595 | 597 | 567 | 571 | 1,533,800 |
2015/03/09 | 573 | 578 | 568 | 568 | 669,800 |
2015/03/06 | 574 | 579 | 570 | 573 | 703,500 |
2015/03/05 | 578 | 581 | 572 | 575 | 793,700 |
2015/03/04 | 571 | 577 | 566 | 573 | 716,800 |
2015/03/03 | 577 | 583 | 571 | 574 | 907,700 |
2015/03/02 | 593 | 600 | 576 | 577 | 1,116,200 |
2015/02/27 | 605 | 609 | 591 | 595 | 527,600 |
2015/02/26 | 594 | 606 | 590 | 603 | 691,800 |
2015/02/25 | 587 | 595 | 585 | 592 | 616,100 |
2015/02/24 | 582 | 589 | 578 | 586 | 923,000 |
2015/02/23 | 573 | 580 | 567 | 576 | 784,300 |
2015/02/20 | 565 | 573 | 564 | 573 | 874,000 |
2015/02/19 | 563 | 571 | 558 | 560 | 596,500 |
2015/02/18 | 551 | 564 | 551 | 559 | 660,600 |
2015/02/17 | 549 | 562 | 549 | 555 | 499,100 |
2015/02/16 | 550 | 563 | 546 | 554 | 719,900 |
2015/02/13 | 505 | 552 | 505 | 544 | 1,301,900 |
2015/02/12 | 548 | 560 | 541 | 545 | 843,800 |
2015/02/10 | 555 | 560 | 547 | 553 | 461,300 |
2015/02/09 | 549 | 563 | 549 | 553 | 500,800 |
2015/02/06 | 550 | 552 | 539 | 547 | 575,900 |
2015/02/05 | 535 | 548 | 535 | 545 | 475,400 |
2015/02/04 | 541 | 546 | 535 | 538 | 1,034,700 |
2015/02/03 | 543 | 550 | 535 | 542 | 782,100 |
2015/02/02 | 551 | 556 | 539 | 540 | 761,000 |
2015/01/30 | 545 | 563 | 544 | 558 | 736,300 |
2015/01/29 | 532 | 550 | 531 | 538 | 649,200 |
2015/01/28 | 520 | 540 | 517 | 537 | 597,900 |
2015/01/27 | 532 | 535 | 526 | 528 | 799,600 |
2015/01/26 | 512 | 533 | 509 | 531 | 1,678,000 |
2015/01/23 | 502 | 511 | 500 | 508 | 512,100 |
2015/01/22 | 495 | 500 | 491 | 497 | 615,300 |
2015/01/21 | 496 | 503 | 492 | 497 | 536,800 |
2015/01/20 | 485 | 501 | 483 | 499 | 437,200 |
2015/01/19 | 483 | 491 | 480 | 486 | 462,800 |
2015/01/16 | 484 | 489 | 474 | 479 | 991,600 |
2015/01/15 | 481 | 494 | 479 | 492 | 971,400 |
2015/01/14 | 484 | 490 | 479 | 481 | 640,500 |
2015/01/13 | 484 | 491 | 471 | 491 | 932,100 |
2015/01/09 | 505 | 506 | 489 | 492 | 1,113,100 |
2015/01/08 | 498 | 505 | 480 | 498 | 962,900 |
2015/01/07 | 501 | 507 | 493 | 497 | 974,700 |
2015/01/06 | 509 | 510 | 498 | 500 | 788,200 |
2015/01/05 | 509 | 524 | 507 | 518 | 629,700 |