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 |
---|---|---|---|---|---|
2016/12/30 | 662 | 668 | 661 | 664 | 433,700 |
2016/12/29 | 680 | 680 | 667 | 670 | 461,600 |
2016/12/28 | 672 | 682 | 669 | 679 | 473,400 |
2016/12/27 | 675 | 684 | 669 | 672 | 829,400 |
2016/12/26 | 690 | 690 | 683 | 685 | 516,800 |
2016/12/22 | 689 | 690 | 679 | 685 | 455,400 |
2016/12/21 | 683 | 688 | 681 | 686 | 593,000 |
2016/12/20 | 680 | 680 | 673 | 679 | 591,700 |
2016/12/19 | 678 | 683 | 675 | 682 | 506,100 |
2016/12/16 | 682 | 688 | 667 | 678 | 844,600 |
2016/12/15 | 676 | 680 | 671 | 675 | 620,400 |
2016/12/14 | 678 | 679 | 670 | 677 | 555,400 |
2016/12/13 | 675 | 679 | 671 | 675 | 504,800 |
2016/12/12 | 675 | 679 | 667 | 674 | 706,200 |
2016/12/09 | 676 | 678 | 671 | 676 | 1,675,400 |
2016/12/08 | 661 | 667 | 659 | 666 | 780,800 |
2016/12/07 | 649 | 657 | 648 | 656 | 659,400 |
2016/12/06 | 657 | 658 | 635 | 646 | 1,152,600 |
2016/12/05 | 660 | 663 | 652 | 657 | 636,900 |
2016/12/02 | 646 | 662 | 643 | 660 | 852,400 |
2016/12/01 | 646 | 652 | 642 | 644 | 1,179,300 |
2016/11/30 | 660 | 663 | 654 | 656 | 629,200 |
2016/11/29 | 656 | 662 | 653 | 658 | 684,900 |
2016/11/28 | 658 | 659 | 649 | 657 | 637,700 |
2016/11/25 | 660 | 668 | 658 | 665 | 648,100 |
2016/11/24 | 650 | 662 | 647 | 656 | 925,200 |
2016/11/22 | 649 | 649 | 641 | 644 | 772,700 |
2016/11/21 | 635 | 647 | 635 | 644 | 800,100 |
2016/11/18 | 626 | 638 | 622 | 635 | 1,091,500 |
2016/11/17 | 617 | 626 | 616 | 620 | 889,800 |
2016/11/16 | 594 | 619 | 594 | 618 | 1,833,700 |
2016/11/15 | 607 | 613 | 592 | 594 | 2,048,500 |
2016/11/14 | 646 | 668 | 643 | 647 | 1,079,600 |
2016/11/11 | 656 | 656 | 638 | 641 | 1,128,200 |
2016/11/10 | 640 | 645 | 634 | 640 | 864,200 |
2016/11/09 | 651 | 657 | 601 | 607 | 1,024,200 |
2016/11/08 | 644 | 654 | 644 | 647 | 606,800 |
2016/11/07 | 650 | 654 | 641 | 644 | 709,800 |
2016/11/04 | 644 | 649 | 638 | 647 | 523,100 |
2016/11/02 | 654 | 654 | 644 | 645 | 429,800 |
2016/11/01 | 650 | 657 | 645 | 656 | 444,400 |
2016/10/31 | 653 | 659 | 650 | 657 | 351,600 |
2016/10/28 | 654 | 660 | 650 | 657 | 1,497,000 |
2016/10/27 | 652 | 655 | 646 | 652 | 447,800 |
2016/10/26 | 648 | 654 | 642 | 653 | 576,900 |
2016/10/25 | 643 | 654 | 641 | 651 | 838,400 |
2016/10/24 | 637 | 639 | 632 | 639 | 688,100 |
2016/10/21 | 643 | 644 | 629 | 638 | 880,400 |
2016/10/20 | 623 | 635 | 622 | 635 | 701,000 |
2016/10/19 | 620 | 624 | 616 | 618 | 435,100 |
2016/10/18 | 613 | 620 | 608 | 619 | 544,200 |
2016/10/17 | 613 | 621 | 611 | 612 | 454,100 |
2016/10/14 | 612 | 615 | 608 | 612 | 1,077,000 |
2016/10/13 | 630 | 630 | 613 | 615 | 444,600 |
2016/10/12 | 621 | 630 | 620 | 626 | 533,100 |
2016/10/11 | 625 | 631 | 622 | 624 | 500,500 |
2016/10/07 | 626 | 628 | 623 | 624 | 468,400 |
2016/10/06 | 627 | 628 | 621 | 623 | 691,600 |
2016/10/05 | 612 | 620 | 611 | 618 | 537,500 |
2016/10/04 | 616 | 618 | 610 | 614 | 645,100 |
2016/10/03 | 609 | 618 | 608 | 613 | 640,100 |
2016/09/30 | 615 | 615 | 605 | 607 | 767,500 |
2016/09/29 | 625 | 630 | 622 | 622 | 563,400 |
2016/09/28 | 618 | 624 | 614 | 616 | 723,100 |
2016/09/27 | 622 | 631 | 613 | 630 | 690,000 |
2016/09/26 | 630 | 635 | 621 | 623 | 679,000 |
2016/09/23 | 636 | 640 | 628 | 638 | 742,000 |
2016/09/21 | 622 | 635 | 614 | 631 | 835,100 |
2016/09/20 | 622 | 623 | 616 | 623 | 1,018,300 |
2016/09/16 | 634 | 639 | 621 | 623 | 786,400 |
2016/09/15 | 635 | 637 | 629 | 633 | 644,700 |
2016/09/14 | 637 | 641 | 634 | 637 | 581,900 |
2016/09/13 | 643 | 647 | 636 | 643 | 462,000 |
2016/09/12 | 650 | 651 | 638 | 640 | 550,900 |
2016/09/09 | 662 | 668 | 655 | 659 | 1,239,900 |
2016/09/08 | 661 | 662 | 650 | 652 | 707,300 |
2016/09/07 | 665 | 666 | 656 | 658 | 945,600 |
2016/09/06 | 654 | 667 | 654 | 665 | 750,600 |
2016/09/05 | 651 | 654 | 645 | 652 | 615,300 |
2016/09/02 | 655 | 655 | 643 | 647 | 896,900 |
2016/09/01 | 650 | 660 | 648 | 651 | 830,400 |
2016/08/31 | 644 | 653 | 642 | 650 | 902,300 |
2016/08/30 | 630 | 645 | 630 | 643 | 897,000 |
2016/08/29 | 630 | 640 | 626 | 636 | 983,200 |
2016/08/26 | 632 | 637 | 624 | 630 | 1,172,600 |
2016/08/25 | 641 | 642 | 629 | 634 | 1,211,200 |
2016/08/24 | 633 | 644 | 627 | 643 | 716,400 |
2016/08/23 | 644 | 647 | 630 | 633 | 1,215,500 |
2016/08/22 | 651 | 657 | 646 | 654 | 641,400 |
2016/08/19 | 663 | 666 | 646 | 654 | 648,800 |
2016/08/18 | 661 | 672 | 654 | 662 | 872,100 |
2016/08/17 | 680 | 680 | 657 | 661 | 1,370,900 |
2016/08/16 | 695 | 696 | 680 | 687 | 779,600 |
2016/08/15 | 745 | 745 | 683 | 692 | 1,539,100 |
2016/08/12 | 755 | 766 | 748 | 760 | 1,183,500 |
2016/08/10 | 749 | 754 | 740 | 752 | 794,600 |
2016/08/09 | 724 | 748 | 724 | 746 | 628,300 |
2016/08/08 | 709 | 724 | 709 | 721 | 671,100 |
2016/08/05 | 691 | 713 | 688 | 706 | 932,700 |
2016/08/04 | 707 | 709 | 694 | 697 | 800,000 |
2016/08/03 | 723 | 729 | 705 | 706 | 977,800 |
2016/08/02 | 738 | 755 | 735 | 745 | 620,200 |
2016/08/01 | 719 | 746 | 709 | 745 | 1,213,800 |
2016/07/29 | 717 | 736 | 711 | 728 | 610,800 |
2016/07/28 | 745 | 748 | 728 | 732 | 552,900 |
2016/07/27 | 749 | 763 | 745 | 749 | 642,700 |
2016/07/26 | 757 | 757 | 741 | 748 | 667,900 |
2016/07/25 | 729 | 753 | 728 | 753 | 702,400 |
2016/07/22 | 758 | 764 | 742 | 743 | 521,000 |
2016/07/21 | 765 | 769 | 752 | 759 | 426,700 |
2016/07/20 | 763 | 763 | 748 | 759 | 474,900 |
2016/07/19 | 739 | 765 | 739 | 763 | 797,600 |
2016/07/15 | 746 | 748 | 725 | 726 | 733,100 |
2016/07/14 | 755 | 759 | 744 | 748 | 862,600 |
2016/07/13 | 775 | 775 | 757 | 763 | 627,400 |
2016/07/12 | 767 | 779 | 756 | 760 | 887,200 |
2016/07/11 | 751 | 761 | 745 | 755 | 755,000 |
2016/07/08 | 752 | 752 | 734 | 738 | 1,127,800 |
2016/07/07 | 739 | 752 | 739 | 746 | 883,200 |
2016/07/06 | 709 | 736 | 709 | 736 | 901,800 |
2016/07/05 | 707 | 716 | 703 | 714 | 303,900 |
2016/07/04 | 703 | 719 | 702 | 716 | 353,900 |
2016/07/01 | 710 | 717 | 706 | 711 | 563,200 |
2016/06/30 | 702 | 707 | 694 | 703 | 723,200 |
2016/06/29 | 685 | 706 | 685 | 698 | 703,300 |
2016/06/28 | 678 | 699 | 678 | 688 | 628,200 |
2016/06/27 | 666 | 698 | 663 | 695 | 909,600 |
2016/06/24 | 704 | 707 | 643 | 647 | 1,019,600 |
2016/06/23 | 692 | 701 | 690 | 698 | 373,700 |
2016/06/22 | 700 | 702 | 686 | 695 | 511,900 |
2016/06/21 | 697 | 699 | 687 | 696 | 450,100 |
2016/06/20 | 691 | 706 | 684 | 703 | 1,120,900 |
2016/06/17 | 670 | 677 | 666 | 673 | 905,100 |
2016/06/16 | 678 | 685 | 660 | 661 | 682,500 |
2016/06/15 | 679 | 685 | 674 | 679 | 661,800 |
2016/06/14 | 685 | 689 | 670 | 681 | 952,800 |
2016/06/13 | 711 | 711 | 682 | 683 | 658,300 |
2016/06/10 | 709 | 712 | 701 | 710 | 1,511,600 |
2016/06/09 | 725 | 728 | 707 | 713 | 1,074,100 |
2016/06/08 | 724 | 736 | 717 | 731 | 1,065,000 |
2016/06/07 | 728 | 728 | 716 | 721 | 792,900 |
2016/06/06 | 724 | 728 | 709 | 724 | 1,065,300 |
2016/06/03 | 736 | 738 | 722 | 731 | 584,800 |
2016/06/02 | 744 | 751 | 739 | 745 | 661,800 |
2016/06/01 | 767 | 775 | 752 | 754 | 504,600 |
2016/05/31 | 770 | 774 | 758 | 769 | 744,500 |
2016/05/30 | 745 | 763 | 745 | 763 | 990,500 |
2016/05/27 | 732 | 735 | 723 | 728 | 437,700 |
2016/05/26 | 733 | 739 | 728 | 733 | 535,100 |
2016/05/25 | 737 | 737 | 725 | 729 | 482,800 |
2016/05/24 | 714 | 726 | 712 | 722 | 843,000 |
2016/05/23 | 719 | 722 | 705 | 714 | 716,700 |
2016/05/20 | 697 | 715 | 691 | 713 | 754,100 |
2016/05/19 | 708 | 708 | 694 | 699 | 734,700 |
2016/05/18 | 706 | 713 | 694 | 701 | 1,024,100 |
2016/05/17 | 722 | 722 | 699 | 708 | 1,326,500 |
2016/05/16 | 710 | 733 | 704 | 714 | 2,417,800 |
2016/05/13 | 702 | 702 | 677 | 677 | 1,194,200 |
2016/05/12 | 690 | 692 | 678 | 691 | 589,400 |
2016/05/11 | 688 | 688 | 673 | 680 | 644,200 |
2016/05/10 | 665 | 676 | 658 | 674 | 863,800 |
2016/05/09 | 665 | 666 | 656 | 658 | 571,700 |
2016/05/06 | 664 | 664 | 637 | 655 | 1,571,900 |
2016/05/02 | 680 | 682 | 661 | 672 | 984,500 |
2016/04/28 | 733 | 738 | 694 | 696 | 957,100 |
2016/04/27 | 722 | 740 | 716 | 729 | 1,312,800 |
2016/04/26 | 704 | 712 | 695 | 710 | 594,800 |
2016/04/25 | 718 | 718 | 701 | 703 | 659,400 |
2016/04/22 | 705 | 715 | 700 | 715 | 943,400 |
2016/04/21 | 709 | 710 | 700 | 710 | 841,300 |
2016/04/20 | 706 | 711 | 689 | 695 | 974,400 |
2016/04/19 | 687 | 705 | 684 | 703 | 1,130,300 |
2016/04/18 | 671 | 678 | 667 | 667 | 976,500 |
2016/04/15 | 687 | 698 | 683 | 695 | 753,700 |
2016/04/14 | 661 | 686 | 655 | 684 | 875,900 |
2016/04/13 | 660 | 666 | 648 | 651 | 1,005,200 |
2016/04/12 | 650 | 657 | 642 | 656 | 784,800 |
2016/04/11 | 652 | 652 | 631 | 646 | 729,300 |
2016/04/08 | 639 | 661 | 621 | 653 | 1,390,300 |
2016/04/07 | 644 | 653 | 639 | 644 | 1,095,500 |
2016/04/06 | 637 | 645 | 629 | 641 | 624,800 |
2016/04/05 | 652 | 653 | 630 | 633 | 805,400 |
2016/04/04 | 643 | 658 | 642 | 647 | 901,100 |
2016/04/01 | 668 | 669 | 636 | 639 | 950,200 |
2016/03/31 | 678 | 683 | 669 | 671 | 649,700 |
2016/03/30 | 697 | 697 | 673 | 675 | 713,600 |
2016/03/29 | 678 | 690 | 670 | 689 | 537,100 |
2016/03/28 | 693 | 696 | 685 | 691 | 379,900 |
2016/03/25 | 698 | 698 | 683 | 685 | 573,700 |
2016/03/24 | 689 | 695 | 684 | 691 | 552,300 |
2016/03/23 | 690 | 700 | 687 | 693 | 529,300 |
2016/03/22 | 686 | 698 | 679 | 696 | 676,500 |
2016/03/18 | 679 | 682 | 667 | 677 | 698,600 |
2016/03/17 | 687 | 687 | 670 | 673 | 550,600 |
2016/03/16 | 670 | 688 | 669 | 677 | 580,700 |
2016/03/15 | 680 | 684 | 668 | 677 | 540,900 |
2016/03/14 | 672 | 684 | 672 | 682 | 490,700 |
2016/03/11 | 662 | 671 | 644 | 671 | 2,056,000 |
2016/03/10 | 658 | 673 | 654 | 672 | 776,400 |
2016/03/09 | 653 | 654 | 633 | 650 | 656,300 |
2016/03/08 | 675 | 676 | 650 | 662 | 599,200 |
2016/03/07 | 673 | 678 | 667 | 673 | 993,800 |
2016/03/04 | 651 | 672 | 651 | 670 | 567,900 |
2016/03/03 | 645 | 663 | 645 | 656 | 687,300 |
2016/03/02 | 645 | 655 | 642 | 651 | 668,100 |
2016/03/01 | 639 | 642 | 625 | 635 | 651,300 |
2016/02/29 | 641 | 653 | 630 | 630 | 556,200 |
2016/02/26 | 643 | 658 | 641 | 642 | 690,800 |
2016/02/25 | 636 | 642 | 629 | 638 | 700,400 |
2016/02/24 | 624 | 640 | 621 | 634 | 860,800 |
2016/02/23 | 627 | 636 | 619 | 622 | 756,900 |
2016/02/22 | 608 | 623 | 604 | 617 | 734,800 |
2016/02/19 | 620 | 620 | 599 | 610 | 880,900 |
2016/02/18 | 624 | 640 | 622 | 627 | 874,800 |
2016/02/17 | 625 | 631 | 598 | 611 | 1,428,200 |
2016/02/16 | 617 | 648 | 613 | 632 | 1,237,400 |
2016/02/15 | 607 | 629 | 590 | 628 | 2,793,300 |
2016/02/12 | 641 | 670 | 636 | 657 | 1,869,500 |
2016/02/10 | 673 | 676 | 636 | 656 | 1,282,400 |
2016/02/09 | 686 | 691 | 662 | 669 | 931,200 |
2016/02/08 | 701 | 717 | 691 | 716 | 814,400 |
2016/02/05 | 687 | 703 | 686 | 700 | 807,600 |
2016/02/04 | 679 | 704 | 675 | 699 | 685,000 |
2016/02/03 | 694 | 694 | 678 | 682 | 771,000 |
2016/02/02 | 723 | 726 | 702 | 707 | 654,500 |
2016/02/01 | 721 | 731 | 715 | 726 | 852,700 |
2016/01/29 | 703 | 729 | 693 | 726 | 1,372,900 |
2016/01/28 | 695 | 703 | 681 | 693 | 1,183,700 |
2016/01/27 | 664 | 695 | 664 | 692 | 940,900 |
2016/01/26 | 670 | 676 | 654 | 657 | 1,445,400 |
2016/01/25 | 677 | 691 | 666 | 689 | 980,600 |
2016/01/22 | 654 | 665 | 642 | 663 | 1,190,500 |
2016/01/21 | 648 | 663 | 634 | 634 | 1,245,100 |
2016/01/20 | 672 | 675 | 641 | 644 | 957,500 |
2016/01/19 | 656 | 666 | 650 | 664 | 798,700 |
2016/01/18 | 649 | 654 | 635 | 650 | 652,400 |
2016/01/15 | 671 | 676 | 656 | 658 | 742,200 |
2016/01/14 | 678 | 681 | 655 | 667 | 1,002,000 |
2016/01/13 | 674 | 688 | 674 | 688 | 680,900 |
2016/01/12 | 685 | 690 | 665 | 669 | 1,027,300 |
2016/01/08 | 663 | 702 | 663 | 688 | 2,009,600 |
2016/01/07 | 692 | 692 | 670 | 674 | 1,338,400 |
2016/01/06 | 689 | 701 | 688 | 696 | 1,076,900 |
2016/01/05 | 699 | 708 | 690 | 693 | 962,200 |
2016/01/04 | 713 | 727 | 692 | 695 | 968,200 |