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 |
---|---|---|---|---|---|
2018/12/28 | 509 | 512 | 496 | 499 | 416,400 |
2018/12/27 | 501 | 509 | 499 | 503 | 365,800 |
2018/12/26 | 483 | 493 | 481 | 486 | 324,800 |
2018/12/25 | 499 | 499 | 478 | 482 | 529,900 |
2018/12/21 | 508 | 512 | 493 | 509 | 813,000 |
2018/12/20 | 504 | 522 | 503 | 513 | 677,000 |
2018/12/19 | 535 | 536 | 514 | 516 | 615,800 |
2018/12/18 | 539 | 541 | 527 | 527 | 485,800 |
2018/12/17 | 553 | 558 | 541 | 541 | 357,300 |
2018/12/14 | 551 | 560 | 547 | 554 | 567,500 |
2018/12/13 | 553 | 558 | 547 | 550 | 390,800 |
2018/12/12 | 541 | 555 | 540 | 548 | 410,500 |
2018/12/11 | 552 | 554 | 535 | 536 | 578,900 |
2018/12/10 | 560 | 565 | 555 | 555 | 428,100 |
2018/12/07 | 568 | 574 | 562 | 565 | 530,400 |
2018/12/06 | 568 | 573 | 565 | 566 | 522,300 |
2018/12/05 | 562 | 567 | 558 | 565 | 321,400 |
2018/12/04 | 573 | 578 | 566 | 568 | 380,500 |
2018/12/03 | 582 | 582 | 574 | 577 | 356,700 |
2018/11/30 | 571 | 578 | 568 | 575 | 232,400 |
2018/11/29 | 574 | 579 | 571 | 571 | 294,700 |
2018/11/28 | 565 | 573 | 560 | 571 | 589,900 |
2018/11/27 | 558 | 562 | 556 | 559 | 387,900 |
2018/11/26 | 548 | 558 | 547 | 556 | 409,200 |
2018/11/22 | 549 | 551 | 539 | 546 | 435,100 |
2018/11/21 | 545 | 557 | 544 | 551 | 417,500 |
2018/11/20 | 541 | 556 | 541 | 553 | 477,200 |
2018/11/19 | 543 | 548 | 540 | 545 | 366,400 |
2018/11/16 | 555 | 558 | 549 | 549 | 358,600 |
2018/11/15 | 556 | 563 | 546 | 556 | 441,800 |
2018/11/14 | 552 | 566 | 548 | 563 | 709,100 |
2018/11/13 | 523 | 557 | 523 | 551 | 1,342,600 |
2018/11/12 | 560 | 581 | 550 | 576 | 724,500 |
2018/11/09 | 554 | 565 | 554 | 558 | 374,800 |
2018/11/08 | 556 | 561 | 553 | 557 | 409,900 |
2018/11/07 | 547 | 555 | 544 | 550 | 511,100 |
2018/11/06 | 536 | 551 | 535 | 545 | 586,800 |
2018/11/05 | 546 | 547 | 527 | 532 | 704,300 |
2018/11/02 | 543 | 554 | 539 | 548 | 705,900 |
2018/11/01 | 537 | 544 | 528 | 540 | 695,800 |
2018/10/31 | 545 | 549 | 534 | 539 | 577,600 |
2018/10/30 | 527 | 545 | 526 | 537 | 1,837,800 |
2018/10/29 | 524 | 531 | 520 | 525 | 684,100 |
2018/10/26 | 523 | 530 | 519 | 524 | 603,300 |
2018/10/25 | 519 | 525 | 515 | 519 | 638,100 |
2018/10/24 | 522 | 531 | 519 | 529 | 719,700 |
2018/10/23 | 535 | 535 | 514 | 515 | 1,376,600 |
2018/10/22 | 550 | 551 | 537 | 539 | 634,200 |
2018/10/19 | 561 | 564 | 547 | 550 | 763,600 |
2018/10/18 | 571 | 579 | 568 | 569 | 710,000 |
2018/10/17 | 572 | 575 | 567 | 571 | 363,500 |
2018/10/16 | 564 | 570 | 561 | 568 | 385,300 |
2018/10/15 | 564 | 570 | 561 | 566 | 628,100 |
2018/10/12 | 579 | 580 | 565 | 567 | 913,900 |
2018/10/11 | 580 | 580 | 571 | 579 | 741,400 |
2018/10/10 | 603 | 612 | 599 | 600 | 544,400 |
2018/10/09 | 615 | 618 | 600 | 605 | 800,800 |
2018/10/05 | 624 | 632 | 623 | 625 | 640,500 |
2018/10/04 | 611 | 624 | 611 | 621 | 850,800 |
2018/10/03 | 617 | 620 | 603 | 603 | 753,300 |
2018/10/02 | 626 | 627 | 613 | 616 | 926,600 |
2018/10/01 | 612 | 629 | 612 | 625 | 691,700 |
2018/09/28 | 633 | 636 | 618 | 619 | 1,163,200 |
2018/09/27 | 639 | 640 | 629 | 636 | 458,100 |
2018/09/26 | 645 | 646 | 636 | 643 | 340,000 |
2018/09/25 | 637 | 646 | 635 | 646 | 488,400 |
2018/09/21 | 630 | 642 | 626 | 637 | 697,600 |
2018/09/20 | 641 | 641 | 624 | 626 | 591,300 |
2018/09/19 | 641 | 645 | 638 | 639 | 420,200 |
2018/09/18 | 632 | 644 | 631 | 636 | 493,100 |
2018/09/14 | 623 | 638 | 623 | 637 | 532,500 |
2018/09/13 | 626 | 637 | 624 | 633 | 435,700 |
2018/09/12 | 607 | 628 | 607 | 626 | 664,000 |
2018/09/11 | 629 | 631 | 619 | 622 | 403,700 |
2018/09/10 | 646 | 647 | 635 | 639 | 664,500 |
2018/09/07 | 625 | 639 | 623 | 636 | 585,300 |
2018/09/06 | 608 | 624 | 604 | 622 | 634,700 |
2018/09/05 | 605 | 615 | 601 | 609 | 292,900 |
2018/09/04 | 604 | 606 | 598 | 603 | 192,200 |
2018/09/03 | 611 | 612 | 594 | 599 | 563,200 |
2018/08/31 | 616 | 622 | 614 | 617 | 452,300 |
2018/08/30 | 621 | 627 | 619 | 622 | 326,900 |
2018/08/29 | 616 | 626 | 612 | 622 | 475,300 |
2018/08/28 | 629 | 629 | 620 | 622 | 313,300 |
2018/08/27 | 628 | 629 | 623 | 625 | 242,800 |
2018/08/24 | 614 | 628 | 613 | 627 | 377,500 |
2018/08/23 | 602 | 611 | 600 | 609 | 341,000 |
2018/08/22 | 614 | 617 | 606 | 608 | 466,600 |
2018/08/21 | 619 | 623 | 615 | 618 | 223,400 |
2018/08/20 | 624 | 626 | 615 | 620 | 323,600 |
2018/08/17 | 619 | 620 | 612 | 619 | 303,700 |
2018/08/16 | 626 | 626 | 612 | 615 | 610,400 |
2018/08/15 | 633 | 640 | 632 | 636 | 663,700 |
2018/08/14 | 620 | 639 | 620 | 633 | 471,800 |
2018/08/13 | 625 | 632 | 615 | 625 | 762,400 |
2018/08/10 | 643 | 644 | 635 | 640 | 432,400 |
2018/08/09 | 638 | 646 | 628 | 644 | 658,200 |
2018/08/08 | 639 | 650 | 637 | 642 | 563,900 |
2018/08/07 | 636 | 644 | 631 | 638 | 519,500 |
2018/08/06 | 631 | 638 | 626 | 635 | 545,600 |
2018/08/03 | 638 | 638 | 621 | 631 | 743,900 |
2018/08/02 | 635 | 645 | 629 | 642 | 879,400 |
2018/08/01 | 625 | 638 | 615 | 634 | 869,100 |
2018/07/31 | 629 | 629 | 617 | 624 | 539,900 |
2018/07/30 | 619 | 630 | 617 | 624 | 533,000 |
2018/07/27 | 618 | 618 | 613 | 618 | 293,600 |
2018/07/26 | 609 | 616 | 605 | 614 | 317,700 |
2018/07/25 | 607 | 607 | 602 | 604 | 373,500 |
2018/07/24 | 603 | 606 | 600 | 601 | 331,900 |
2018/07/23 | 576 | 602 | 575 | 600 | 673,800 |
2018/07/20 | 586 | 588 | 574 | 576 | 557,200 |
2018/07/19 | 593 | 593 | 583 | 585 | 377,700 |
2018/07/18 | 608 | 608 | 592 | 593 | 629,900 |
2018/07/17 | 600 | 609 | 599 | 607 | 519,200 |
2018/07/13 | 594 | 598 | 587 | 595 | 458,900 |
2018/07/12 | 598 | 600 | 591 | 591 | 549,600 |
2018/07/11 | 600 | 601 | 595 | 596 | 622,100 |
2018/07/10 | 596 | 599 | 592 | 593 | 453,900 |
2018/07/09 | 584 | 591 | 578 | 591 | 498,200 |
2018/07/06 | 567 | 583 | 565 | 582 | 708,000 |
2018/07/05 | 567 | 571 | 565 | 565 | 568,400 |
2018/07/04 | 565 | 577 | 565 | 566 | 608,400 |
2018/07/03 | 567 | 570 | 563 | 567 | 596,300 |
2018/07/02 | 571 | 577 | 567 | 567 | 426,100 |
2018/06/29 | 565 | 572 | 560 | 570 | 555,700 |
2018/06/28 | 556 | 569 | 556 | 566 | 646,400 |
2018/06/27 | 566 | 571 | 557 | 562 | 671,600 |
2018/06/26 | 553 | 565 | 549 | 563 | 672,500 |
2018/06/25 | 559 | 564 | 555 | 557 | 781,000 |
2018/06/22 | 550 | 559 | 547 | 557 | 993,700 |
2018/06/21 | 556 | 561 | 550 | 557 | 758,800 |
2018/06/20 | 563 | 565 | 548 | 559 | 1,210,300 |
2018/06/19 | 578 | 588 | 570 | 570 | 1,255,400 |
2018/06/18 | 589 | 592 | 580 | 582 | 984,600 |
2018/06/15 | 596 | 596 | 589 | 591 | 570,100 |
2018/06/14 | 602 | 602 | 594 | 594 | 533,800 |
2018/06/13 | 604 | 607 | 600 | 604 | 470,500 |
2018/06/12 | 602 | 602 | 595 | 601 | 590,400 |
2018/06/11 | 595 | 601 | 593 | 595 | 658,200 |
2018/06/08 | 606 | 608 | 595 | 596 | 1,231,200 |
2018/06/07 | 613 | 623 | 613 | 615 | 684,500 |
2018/06/06 | 604 | 613 | 600 | 607 | 704,700 |
2018/06/05 | 602 | 602 | 595 | 600 | 565,200 |
2018/06/04 | 601 | 605 | 593 | 595 | 780,000 |
2018/06/01 | 584 | 597 | 583 | 592 | 636,300 |
2018/05/31 | 603 | 603 | 587 | 590 | 819,400 |
2018/05/30 | 600 | 609 | 592 | 602 | 742,800 |
2018/05/29 | 607 | 610 | 597 | 603 | 842,800 |
2018/05/28 | 590 | 616 | 589 | 612 | 1,001,800 |
2018/05/25 | 586 | 592 | 584 | 590 | 566,200 |
2018/05/24 | 595 | 595 | 583 | 589 | 892,300 |
2018/05/23 | 603 | 603 | 593 | 600 | 1,218,600 |
2018/05/22 | 619 | 619 | 606 | 609 | 1,033,400 |
2018/05/21 | 633 | 633 | 615 | 618 | 810,400 |
2018/05/18 | 639 | 641 | 628 | 630 | 801,500 |
2018/05/17 | 634 | 638 | 630 | 632 | 502,400 |
2018/05/16 | 630 | 631 | 622 | 625 | 580,300 |
2018/05/15 | 631 | 637 | 595 | 628 | 1,438,500 |
2018/05/14 | 663 | 666 | 656 | 661 | 570,900 |
2018/05/11 | 631 | 656 | 631 | 655 | 914,100 |
2018/05/10 | 645 | 648 | 625 | 626 | 939,600 |
2018/05/09 | 665 | 666 | 652 | 654 | 832,600 |
2018/05/08 | 672 | 682 | 667 | 669 | 364,000 |
2018/05/07 | 674 | 674 | 667 | 671 | 233,500 |
2018/05/02 | 688 | 688 | 669 | 671 | 539,500 |
2018/05/01 | 677 | 687 | 676 | 685 | 210,500 |
2018/04/27 | 679 | 686 | 676 | 684 | 391,300 |
2018/04/26 | 688 | 688 | 678 | 679 | 468,500 |
2018/04/25 | 689 | 695 | 682 | 692 | 409,600 |
2018/04/24 | 686 | 690 | 678 | 689 | 417,400 |
2018/04/23 | 688 | 692 | 673 | 686 | 558,900 |
2018/04/20 | 690 | 699 | 687 | 692 | 494,000 |
2018/04/19 | 695 | 705 | 693 | 699 | 279,500 |
2018/04/18 | 681 | 693 | 679 | 693 | 324,200 |
2018/04/17 | 683 | 688 | 673 | 678 | 502,000 |
2018/04/16 | 673 | 686 | 673 | 685 | 401,800 |
2018/04/13 | 673 | 683 | 669 | 681 | 333,700 |
2018/04/12 | 682 | 684 | 667 | 669 | 443,400 |
2018/04/11 | 680 | 686 | 676 | 680 | 349,800 |
2018/04/10 | 670 | 681 | 670 | 679 | 605,800 |
2018/04/09 | 661 | 669 | 659 | 669 | 386,900 |
2018/04/06 | 662 | 667 | 658 | 658 | 496,300 |
2018/04/05 | 667 | 671 | 662 | 666 | 396,300 |
2018/04/04 | 663 | 665 | 656 | 659 | 702,500 |
2018/04/03 | 651 | 661 | 649 | 658 | 551,800 |
2018/04/02 | 679 | 680 | 661 | 661 | 689,800 |
2018/03/30 | 689 | 692 | 683 | 686 | 306,800 |
2018/03/29 | 690 | 693 | 672 | 681 | 404,100 |
2018/03/28 | 676 | 681 | 672 | 680 | 358,200 |
2018/03/27 | 675 | 690 | 666 | 690 | 623,300 |
2018/03/26 | 665 | 678 | 659 | 668 | 592,400 |
2018/03/23 | 684 | 685 | 668 | 670 | 354,700 |
2018/03/22 | 699 | 701 | 691 | 698 | 447,400 |
2018/03/20 | 677 | 696 | 677 | 694 | 352,900 |
2018/03/19 | 695 | 696 | 680 | 681 | 330,000 |
2018/03/16 | 704 | 704 | 696 | 700 | 392,200 |
2018/03/15 | 699 | 705 | 682 | 704 | 714,100 |
2018/03/14 | 711 | 712 | 702 | 709 | 463,000 |
2018/03/13 | 697 | 715 | 696 | 714 | 667,300 |
2018/03/12 | 695 | 697 | 688 | 697 | 338,400 |
2018/03/09 | 698 | 706 | 689 | 694 | 646,700 |
2018/03/08 | 663 | 696 | 660 | 695 | 1,468,300 |
2018/03/07 | 658 | 664 | 652 | 659 | 579,900 |
2018/03/06 | 668 | 670 | 656 | 660 | 731,700 |
2018/03/05 | 664 | 672 | 661 | 663 | 469,400 |
2018/03/02 | 676 | 678 | 662 | 669 | 1,009,900 |
2018/03/01 | 684 | 691 | 680 | 686 | 502,000 |
2018/02/28 | 706 | 710 | 692 | 693 | 495,500 |
2018/02/27 | 709 | 711 | 702 | 709 | 540,400 |
2018/02/26 | 707 | 714 | 702 | 706 | 532,700 |
2018/02/23 | 709 | 721 | 705 | 707 | 1,066,300 |
2018/02/22 | 704 | 712 | 697 | 706 | 799,100 |
2018/02/21 | 692 | 708 | 692 | 703 | 662,500 |
2018/02/20 | 692 | 701 | 687 | 697 | 624,200 |
2018/02/19 | 672 | 698 | 670 | 693 | 1,229,100 |
2018/02/16 | 658 | 675 | 658 | 669 | 902,600 |
2018/02/15 | 652 | 670 | 650 | 655 | 1,067,400 |
2018/02/14 | 626 | 649 | 610 | 641 | 1,763,600 |
2018/02/13 | 642 | 646 | 631 | 631 | 777,300 |
2018/02/09 | 642 | 648 | 635 | 639 | 818,400 |
2018/02/08 | 663 | 666 | 655 | 665 | 747,700 |
2018/02/07 | 672 | 683 | 663 | 664 | 1,410,000 |
2018/02/06 | 676 | 680 | 650 | 662 | 1,378,300 |
2018/02/05 | 720 | 723 | 697 | 698 | 934,200 |
2018/02/02 | 733 | 734 | 724 | 727 | 714,100 |
2018/02/01 | 722 | 731 | 711 | 729 | 896,000 |
2018/01/31 | 716 | 732 | 715 | 715 | 980,700 |
2018/01/30 | 723 | 728 | 717 | 721 | 664,800 |
2018/01/29 | 734 | 740 | 723 | 729 | 718,000 |
2018/01/26 | 737 | 737 | 730 | 734 | 574,300 |
2018/01/25 | 743 | 743 | 729 | 739 | 679,300 |
2018/01/24 | 727 | 744 | 726 | 742 | 1,144,800 |
2018/01/23 | 725 | 727 | 720 | 722 | 674,200 |
2018/01/22 | 721 | 723 | 712 | 720 | 598,900 |
2018/01/19 | 715 | 718 | 707 | 712 | 992,600 |
2018/01/18 | 718 | 719 | 701 | 703 | 1,216,200 |
2018/01/17 | 711 | 718 | 706 | 711 | 1,732,300 |
2018/01/16 | 700 | 710 | 686 | 707 | 1,968,600 |
2018/01/15 | 692 | 694 | 681 | 683 | 655,800 |
2018/01/12 | 690 | 695 | 685 | 688 | 891,500 |
2018/01/11 | 675 | 690 | 675 | 687 | 962,100 |
2018/01/10 | 673 | 681 | 669 | 679 | 729,400 |
2018/01/09 | 676 | 676 | 667 | 673 | 698,000 |
2018/01/05 | 674 | 680 | 668 | 673 | 744,100 |
2018/01/04 | 679 | 682 | 669 | 674 | 884,900 |