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 |
---|---|---|---|---|---|
2019/12/30 | 564 | 568 | 555 | 565 | 238,500 |
2019/12/27 | 570 | 570 | 559 | 562 | 335,700 |
2019/12/26 | 564 | 568 | 560 | 563 | 272,000 |
2019/12/25 | 575 | 575 | 559 | 561 | 214,800 |
2019/12/24 | 570 | 574 | 568 | 571 | 178,500 |
2019/12/23 | 574 | 574 | 565 | 565 | 239,600 |
2019/12/20 | 565 | 570 | 564 | 568 | 303,400 |
2019/12/19 | 575 | 576 | 563 | 563 | 416,900 |
2019/12/18 | 588 | 588 | 578 | 582 | 255,300 |
2019/12/17 | 586 | 592 | 585 | 588 | 409,400 |
2019/12/16 | 574 | 584 | 574 | 579 | 367,200 |
2019/12/13 | 578 | 578 | 570 | 574 | 746,400 |
2019/12/12 | 580 | 580 | 566 | 568 | 485,300 |
2019/12/11 | 578 | 578 | 571 | 573 | 276,600 |
2019/12/10 | 583 | 584 | 575 | 578 | 268,000 |
2019/12/09 | 575 | 581 | 573 | 579 | 306,900 |
2019/12/06 | 574 | 579 | 568 | 571 | 303,900 |
2019/12/05 | 567 | 575 | 565 | 574 | 266,800 |
2019/12/04 | 561 | 567 | 558 | 566 | 345,500 |
2019/12/03 | 559 | 565 | 557 | 561 | 277,700 |
2019/12/02 | 573 | 578 | 568 | 569 | 422,100 |
2019/11/29 | 577 | 577 | 569 | 574 | 298,000 |
2019/11/28 | 577 | 580 | 573 | 577 | 267,100 |
2019/11/27 | 562 | 575 | 561 | 572 | 370,400 |
2019/11/26 | 567 | 568 | 557 | 558 | 298,700 |
2019/11/25 | 564 | 565 | 559 | 561 | 298,200 |
2019/11/22 | 559 | 560 | 556 | 558 | 317,200 |
2019/11/21 | 554 | 560 | 549 | 558 | 341,800 |
2019/11/20 | 560 | 565 | 556 | 561 | 355,800 |
2019/11/19 | 561 | 564 | 554 | 562 | 408,900 |
2019/11/18 | 562 | 568 | 559 | 561 | 585,400 |
2019/11/15 | 546 | 564 | 544 | 559 | 764,500 |
2019/11/14 | 540 | 550 | 536 | 546 | 1,345,200 |
2019/11/13 | 589 | 589 | 577 | 580 | 273,000 |
2019/11/12 | 590 | 590 | 579 | 587 | 211,100 |
2019/11/11 | 592 | 594 | 583 | 587 | 262,800 |
2019/11/08 | 588 | 588 | 581 | 586 | 297,000 |
2019/11/07 | 585 | 586 | 572 | 578 | 366,500 |
2019/11/06 | 575 | 589 | 573 | 589 | 497,200 |
2019/11/05 | 561 | 574 | 557 | 573 | 586,900 |
2019/11/01 | 555 | 556 | 548 | 553 | 225,000 |
2019/10/31 | 562 | 563 | 553 | 555 | 221,700 |
2019/10/30 | 560 | 561 | 554 | 555 | 322,800 |
2019/10/29 | 559 | 562 | 555 | 561 | 207,700 |
2019/10/28 | 557 | 558 | 550 | 554 | 225,200 |
2019/10/25 | 548 | 552 | 546 | 551 | 270,900 |
2019/10/24 | 555 | 555 | 547 | 548 | 293,000 |
2019/10/23 | 547 | 550 | 543 | 550 | 235,000 |
2019/10/21 | 542 | 550 | 538 | 542 | 325,000 |
2019/10/18 | 538 | 549 | 534 | 542 | 403,400 |
2019/10/17 | 546 | 547 | 534 | 535 | 573,800 |
2019/10/16 | 561 | 562 | 555 | 556 | 355,300 |
2019/10/15 | 549 | 556 | 548 | 553 | 343,400 |
2019/10/11 | 535 | 541 | 530 | 539 | 334,500 |
2019/10/10 | 526 | 530 | 522 | 528 | 434,200 |
2019/10/09 | 528 | 533 | 526 | 530 | 319,600 |
2019/10/08 | 540 | 541 | 531 | 538 | 456,500 |
2019/10/07 | 546 | 546 | 533 | 537 | 333,500 |
2019/10/04 | 545 | 546 | 539 | 544 | 245,000 |
2019/10/03 | 547 | 549 | 539 | 548 | 346,600 |
2019/10/02 | 545 | 562 | 545 | 561 | 526,000 |
2019/10/01 | 540 | 552 | 537 | 547 | 450,900 |
2019/09/30 | 549 | 549 | 535 | 540 | 511,900 |
2019/09/27 | 567 | 567 | 547 | 555 | 428,200 |
2019/09/26 | 561 | 569 | 561 | 565 | 555,600 |
2019/09/25 | 552 | 556 | 547 | 556 | 340,500 |
2019/09/24 | 557 | 560 | 552 | 557 | 266,300 |
2019/09/20 | 552 | 560 | 549 | 557 | 507,500 |
2019/09/19 | 559 | 562 | 546 | 552 | 677,000 |
2019/09/18 | 567 | 568 | 559 | 559 | 231,000 |
2019/09/17 | 568 | 570 | 561 | 569 | 237,600 |
2019/09/13 | 565 | 570 | 559 | 568 | 524,900 |
2019/09/12 | 561 | 566 | 558 | 561 | 409,600 |
2019/09/11 | 558 | 565 | 555 | 561 | 425,300 |
2019/09/10 | 553 | 556 | 547 | 555 | 267,600 |
2019/09/09 | 548 | 548 | 538 | 548 | 268,600 |
2019/09/06 | 554 | 554 | 544 | 546 | 191,500 |
2019/09/05 | 538 | 551 | 537 | 550 | 339,800 |
2019/09/04 | 539 | 541 | 530 | 531 | 378,700 |
2019/09/03 | 535 | 546 | 534 | 544 | 293,500 |
2019/09/02 | 529 | 540 | 527 | 534 | 324,000 |
2019/08/30 | 521 | 530 | 519 | 530 | 451,800 |
2019/08/29 | 515 | 516 | 508 | 515 | 220,800 |
2019/08/28 | 508 | 512 | 503 | 512 | 266,800 |
2019/08/27 | 510 | 513 | 507 | 509 | 227,500 |
2019/08/26 | 504 | 510 | 502 | 505 | 278,500 |
2019/08/23 | 516 | 518 | 510 | 515 | 248,800 |
2019/08/22 | 515 | 516 | 509 | 512 | 285,500 |
2019/08/21 | 506 | 515 | 502 | 513 | 521,300 |
2019/08/20 | 505 | 517 | 503 | 514 | 387,000 |
2019/08/19 | 499 | 501 | 494 | 500 | 273,700 |
2019/08/16 | 494 | 504 | 488 | 492 | 456,700 |
2019/08/15 | 489 | 500 | 488 | 498 | 305,600 |
2019/08/14 | 510 | 510 | 493 | 503 | 653,200 |
2019/08/13 | 512 | 518 | 503 | 510 | 791,000 |
2019/08/09 | 518 | 520 | 511 | 511 | 374,800 |
2019/08/08 | 517 | 525 | 516 | 522 | 230,000 |
2019/08/07 | 527 | 528 | 521 | 522 | 417,300 |
2019/08/06 | 508 | 529 | 506 | 525 | 383,900 |
2019/08/05 | 538 | 542 | 523 | 528 | 406,800 |
2019/08/02 | 530 | 545 | 530 | 536 | 533,000 |
2019/08/01 | 542 | 547 | 535 | 543 | 438,800 |
2019/07/31 | 545 | 547 | 541 | 543 | 336,500 |
2019/07/30 | 553 | 554 | 549 | 553 | 333,300 |
2019/07/29 | 554 | 558 | 550 | 555 | 182,600 |
2019/07/26 | 555 | 557 | 552 | 553 | 144,600 |
2019/07/25 | 564 | 566 | 558 | 563 | 268,800 |
2019/07/24 | 555 | 560 | 550 | 559 | 356,200 |
2019/07/23 | 546 | 555 | 543 | 549 | 173,600 |
2019/07/22 | 559 | 559 | 548 | 549 | 233,500 |
2019/07/19 | 537 | 562 | 537 | 561 | 428,800 |
2019/07/18 | 560 | 560 | 533 | 535 | 650,400 |
2019/07/17 | 567 | 567 | 560 | 562 | 238,100 |
2019/07/16 | 569 | 574 | 566 | 569 | 236,500 |
2019/07/12 | 580 | 583 | 575 | 577 | 195,600 |
2019/07/11 | 567 | 579 | 565 | 579 | 455,800 |
2019/07/10 | 562 | 568 | 558 | 561 | 409,500 |
2019/07/09 | 570 | 574 | 563 | 570 | 279,900 |
2019/07/08 | 580 | 580 | 570 | 570 | 389,100 |
2019/07/05 | 581 | 581 | 573 | 578 | 263,700 |
2019/07/04 | 579 | 586 | 576 | 584 | 258,700 |
2019/07/03 | 575 | 577 | 568 | 577 | 271,000 |
2019/07/02 | 583 | 591 | 582 | 585 | 244,900 |
2019/07/01 | 597 | 599 | 578 | 586 | 330,700 |
2019/06/28 | 586 | 587 | 571 | 581 | 469,400 |
2019/06/27 | 570 | 578 | 564 | 578 | 311,500 |
2019/06/26 | 572 | 574 | 564 | 564 | 236,600 |
2019/06/25 | 570 | 576 | 566 | 569 | 301,300 |
2019/06/24 | 564 | 571 | 561 | 564 | 300,800 |
2019/06/21 | 583 | 586 | 558 | 562 | 693,000 |
2019/06/20 | 573 | 583 | 566 | 580 | 435,200 |
2019/06/19 | 560 | 570 | 556 | 570 | 418,400 |
2019/06/18 | 556 | 565 | 550 | 550 | 326,600 |
2019/06/17 | 556 | 560 | 553 | 555 | 311,600 |
2019/06/14 | 557 | 563 | 547 | 561 | 420,500 |
2019/06/13 | 553 | 556 | 546 | 549 | 312,200 |
2019/06/12 | 564 | 565 | 555 | 558 | 384,100 |
2019/06/11 | 560 | 563 | 552 | 562 | 231,300 |
2019/06/10 | 561 | 563 | 554 | 560 | 391,500 |
2019/06/07 | 551 | 555 | 547 | 553 | 420,500 |
2019/06/06 | 555 | 558 | 545 | 549 | 323,500 |
2019/06/05 | 547 | 552 | 537 | 550 | 489,000 |
2019/06/04 | 529 | 536 | 524 | 532 | 360,600 |
2019/06/03 | 528 | 532 | 519 | 528 | 402,900 |
2019/05/31 | 526 | 539 | 523 | 537 | 682,200 |
2019/05/30 | 547 | 547 | 522 | 532 | 960,800 |
2019/05/29 | 567 | 567 | 551 | 554 | 461,600 |
2019/05/28 | 588 | 593 | 570 | 574 | 652,900 |
2019/05/27 | 588 | 594 | 587 | 594 | 216,200 |
2019/05/24 | 594 | 599 | 590 | 592 | 404,100 |
2019/05/23 | 592 | 598 | 590 | 594 | 322,600 |
2019/05/22 | 609 | 611 | 599 | 601 | 332,300 |
2019/05/21 | 608 | 625 | 594 | 612 | 774,800 |
2019/05/20 | 666 | 668 | 611 | 628 | 1,793,700 |
2019/05/17 | 574 | 582 | 560 | 576 | 839,900 |
2019/05/16 | 563 | 573 | 560 | 568 | 551,300 |
2019/05/15 | 569 | 573 | 558 | 571 | 439,500 |
2019/05/14 | 557 | 568 | 556 | 568 | 298,800 |
2019/05/13 | 579 | 589 | 570 | 572 | 583,000 |
2019/05/10 | 572 | 586 | 569 | 580 | 462,600 |
2019/05/09 | 581 | 587 | 575 | 576 | 443,600 |
2019/05/08 | 585 | 596 | 583 | 587 | 447,800 |
2019/05/07 | 609 | 612 | 592 | 592 | 320,500 |
2019/04/26 | 599 | 608 | 595 | 606 | 239,100 |
2019/04/25 | 611 | 612 | 601 | 605 | 243,700 |
2019/04/24 | 617 | 619 | 604 | 606 | 263,800 |
2019/04/23 | 621 | 624 | 614 | 615 | 166,700 |
2019/04/22 | 616 | 624 | 613 | 622 | 109,800 |
2019/04/19 | 620 | 623 | 618 | 619 | 107,000 |
2019/04/18 | 627 | 630 | 620 | 621 | 222,300 |
2019/04/17 | 636 | 639 | 632 | 633 | 166,100 |
2019/04/16 | 638 | 640 | 632 | 634 | 127,300 |
2019/04/15 | 649 | 649 | 635 | 641 | 268,200 |
2019/04/12 | 641 | 641 | 625 | 629 | 136,700 |
2019/04/11 | 630 | 637 | 629 | 635 | 119,800 |
2019/04/10 | 636 | 642 | 633 | 635 | 173,200 |
2019/04/09 | 648 | 650 | 639 | 642 | 393,100 |
2019/04/08 | 646 | 646 | 638 | 642 | 291,900 |
2019/04/05 | 646 | 650 | 643 | 650 | 212,100 |
2019/04/04 | 657 | 658 | 643 | 646 | 238,400 |
2019/04/03 | 656 | 656 | 645 | 653 | 264,700 |
2019/04/02 | 664 | 664 | 653 | 658 | 273,100 |
2019/04/01 | 662 | 662 | 651 | 655 | 438,600 |
2019/03/29 | 655 | 656 | 642 | 647 | 275,900 |
2019/03/28 | 657 | 658 | 646 | 648 | 341,700 |
2019/03/27 | 660 | 664 | 655 | 662 | 369,500 |
2019/03/26 | 667 | 674 | 660 | 669 | 797,900 |
2019/03/25 | 658 | 658 | 646 | 652 | 779,100 |
2019/03/22 | 660 | 663 | 654 | 659 | 316,200 |
2019/03/20 | 638 | 661 | 634 | 651 | 1,115,200 |
2019/03/19 | 627 | 631 | 621 | 629 | 292,400 |
2019/03/18 | 644 | 644 | 622 | 625 | 426,800 |
2019/03/15 | 634 | 641 | 633 | 638 | 335,500 |
2019/03/14 | 620 | 636 | 617 | 630 | 605,200 |
2019/03/13 | 622 | 627 | 603 | 612 | 627,400 |
2019/03/12 | 630 | 631 | 613 | 626 | 444,200 |
2019/03/11 | 621 | 630 | 619 | 626 | 606,100 |
2019/03/08 | 613 | 622 | 610 | 611 | 501,000 |
2019/03/07 | 623 | 625 | 616 | 622 | 378,000 |
2019/03/06 | 617 | 626 | 612 | 623 | 561,500 |
2019/03/05 | 608 | 621 | 605 | 620 | 331,100 |
2019/03/04 | 621 | 621 | 610 | 611 | 315,500 |
2019/03/01 | 619 | 623 | 613 | 620 | 260,000 |
2019/02/28 | 623 | 626 | 615 | 619 | 290,400 |
2019/02/27 | 629 | 634 | 623 | 626 | 336,300 |
2019/02/26 | 642 | 643 | 626 | 630 | 408,800 |
2019/02/25 | 624 | 643 | 621 | 643 | 757,400 |
2019/02/22 | 620 | 624 | 615 | 618 | 396,100 |
2019/02/21 | 642 | 643 | 628 | 630 | 236,700 |
2019/02/20 | 637 | 638 | 626 | 637 | 274,000 |
2019/02/19 | 629 | 635 | 621 | 633 | 422,600 |
2019/02/18 | 632 | 642 | 632 | 636 | 571,200 |
2019/02/15 | 602 | 629 | 596 | 626 | 391,500 |
2019/02/14 | 614 | 634 | 611 | 614 | 479,300 |
2019/02/13 | 621 | 637 | 615 | 620 | 1,037,100 |
2019/02/12 | 585 | 591 | 582 | 591 | 314,300 |
2019/02/08 | 581 | 588 | 572 | 583 | 404,000 |
2019/02/07 | 603 | 605 | 590 | 596 | 497,300 |
2019/02/06 | 613 | 613 | 594 | 595 | 316,200 |
2019/02/05 | 602 | 610 | 601 | 606 | 248,300 |
2019/02/04 | 589 | 609 | 589 | 607 | 444,100 |
2019/02/01 | 582 | 590 | 578 | 583 | 342,400 |
2019/01/31 | 591 | 596 | 587 | 589 | 296,900 |
2019/01/30 | 596 | 602 | 590 | 591 | 476,900 |
2019/01/29 | 586 | 605 | 585 | 599 | 758,600 |
2019/01/28 | 581 | 583 | 575 | 578 | 290,900 |
2019/01/25 | 587 | 594 | 583 | 586 | 381,200 |
2019/01/24 | 567 | 580 | 563 | 579 | 539,200 |
2019/01/23 | 576 | 581 | 569 | 571 | 605,400 |
2019/01/22 | 582 | 587 | 574 | 577 | 427,900 |
2019/01/21 | 587 | 590 | 577 | 580 | 588,300 |
2019/01/18 | 577 | 593 | 573 | 573 | 755,000 |
2019/01/17 | 575 | 604 | 571 | 582 | 1,836,500 |
2019/01/16 | 548 | 548 | 539 | 540 | 273,300 |
2019/01/15 | 534 | 547 | 531 | 546 | 292,000 |
2019/01/11 | 547 | 547 | 539 | 543 | 254,400 |
2019/01/10 | 538 | 542 | 532 | 541 | 585,500 |
2019/01/09 | 549 | 554 | 545 | 548 | 377,400 |
2019/01/08 | 541 | 549 | 536 | 545 | 664,500 |
2019/01/07 | 522 | 543 | 522 | 539 | 634,100 |
2019/01/04 | 493 | 510 | 492 | 508 | 497,600 |