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 |
---|---|---|---|---|---|
2020/12/30 | 415 | 415 | 407 | 410 | 504,900 |
2020/12/29 | 415 | 420 | 411 | 418 | 427,500 |
2020/12/28 | 412 | 416 | 406 | 410 | 427,600 |
2020/12/25 | 400 | 412 | 398 | 412 | 420,400 |
2020/12/24 | 396 | 401 | 395 | 396 | 275,700 |
2020/12/23 | 405 | 405 | 391 | 395 | 362,200 |
2020/12/22 | 399 | 402 | 394 | 397 | 432,300 |
2020/12/21 | 391 | 399 | 390 | 399 | 404,300 |
2020/12/18 | 383 | 391 | 382 | 388 | 542,700 |
2020/12/17 | 395 | 395 | 382 | 382 | 548,000 |
2020/12/16 | 389 | 395 | 389 | 393 | 412,600 |
2020/12/15 | 381 | 390 | 379 | 387 | 542,200 |
2020/12/14 | 376 | 383 | 375 | 380 | 377,500 |
2020/12/11 | 373 | 377 | 368 | 375 | 499,000 |
2020/12/10 | 370 | 378 | 369 | 374 | 576,800 |
2020/12/09 | 366 | 368 | 364 | 366 | 509,000 |
2020/12/08 | 366 | 369 | 363 | 366 | 504,800 |
2020/12/07 | 363 | 367 | 359 | 367 | 580,200 |
2020/12/04 | 362 | 366 | 361 | 362 | 456,000 |
2020/12/03 | 363 | 371 | 361 | 369 | 659,700 |
2020/12/02 | 360 | 366 | 354 | 364 | 569,400 |
2020/12/01 | 350 | 355 | 348 | 355 | 468,100 |
2020/11/30 | 363 | 364 | 350 | 351 | 534,800 |
2020/11/27 | 364 | 367 | 361 | 363 | 348,900 |
2020/11/26 | 360 | 363 | 357 | 362 | 266,500 |
2020/11/25 | 374 | 374 | 362 | 362 | 469,000 |
2020/11/24 | 377 | 377 | 366 | 366 | 397,400 |
2020/11/20 | 367 | 370 | 365 | 369 | 334,700 |
2020/11/19 | 367 | 370 | 361 | 367 | 432,300 |
2020/11/18 | 375 | 375 | 364 | 367 | 442,300 |
2020/11/17 | 379 | 380 | 370 | 377 | 421,500 |
2020/11/16 | 358 | 377 | 358 | 373 | 473,500 |
2020/11/13 | 371 | 375 | 365 | 369 | 423,100 |
2020/11/12 | 378 | 382 | 372 | 373 | 419,900 |
2020/11/11 | 382 | 387 | 377 | 382 | 422,400 |
2020/11/10 | 374 | 382 | 372 | 376 | 608,500 |
2020/11/09 | 370 | 370 | 363 | 366 | 429,700 |
2020/11/06 | 368 | 371 | 365 | 369 | 363,000 |
2020/11/05 | 362 | 370 | 356 | 366 | 796,700 |
2020/11/04 | 357 | 364 | 353 | 362 | 546,500 |
2020/11/02 | 348 | 355 | 348 | 352 | 351,600 |
2020/10/30 | 355 | 355 | 341 | 344 | 489,000 |
2020/10/29 | 354 | 357 | 353 | 357 | 377,200 |
2020/10/28 | 357 | 357 | 351 | 354 | 227,200 |
2020/10/27 | 361 | 361 | 356 | 361 | 192,800 |
2020/10/26 | 361 | 365 | 361 | 362 | 252,400 |
2020/10/23 | 361 | 362 | 356 | 359 | 261,700 |
2020/10/22 | 358 | 359 | 356 | 358 | 202,300 |
2020/10/21 | 355 | 362 | 355 | 359 | 247,800 |
2020/10/20 | 362 | 362 | 352 | 352 | 299,800 |
2020/10/19 | 362 | 366 | 361 | 361 | 309,600 |
2020/10/16 | 367 | 367 | 361 | 361 | 153,000 |
2020/10/15 | 372 | 374 | 363 | 364 | 208,000 |
2020/10/14 | 376 | 377 | 370 | 371 | 284,100 |
2020/10/13 | 377 | 381 | 376 | 377 | 188,100 |
2020/10/12 | 376 | 380 | 374 | 377 | 130,400 |
2020/10/09 | 380 | 380 | 372 | 377 | 277,800 |
2020/10/08 | 380 | 383 | 378 | 378 | 305,200 |
2020/10/07 | 382 | 382 | 373 | 379 | 359,300 |
2020/10/06 | 385 | 385 | 378 | 384 | 289,500 |
2020/10/05 | 376 | 386 | 376 | 379 | 496,900 |
2020/10/02 | 381 | 383 | 372 | 373 | 812,200 |
2020/09/30 | 369 | 369 | 361 | 361 | 605,700 |
2020/09/29 | 369 | 369 | 361 | 366 | 352,600 |
2020/09/28 | 368 | 374 | 365 | 373 | 466,500 |
2020/09/25 | 364 | 366 | 360 | 361 | 539,200 |
2020/09/24 | 361 | 363 | 356 | 358 | 469,900 |
2020/09/23 | 370 | 370 | 362 | 364 | 433,200 |
2020/09/18 | 368 | 375 | 367 | 372 | 565,600 |
2020/09/17 | 364 | 370 | 364 | 368 | 341,500 |
2020/09/16 | 377 | 377 | 368 | 371 | 505,000 |
2020/09/15 | 385 | 385 | 380 | 380 | 352,000 |
2020/09/14 | 384 | 392 | 384 | 389 | 477,300 |
2020/09/11 | 374 | 378 | 372 | 377 | 430,800 |
2020/09/10 | 371 | 374 | 367 | 374 | 285,700 |
2020/09/09 | 366 | 374 | 366 | 372 | 304,200 |
2020/09/08 | 366 | 374 | 364 | 373 | 320,100 |
2020/09/07 | 365 | 367 | 362 | 364 | 342,000 |
2020/09/04 | 360 | 367 | 358 | 367 | 279,100 |
2020/09/03 | 371 | 371 | 362 | 362 | 418,300 |
2020/09/02 | 370 | 371 | 362 | 365 | 260,500 |
2020/09/01 | 362 | 372 | 360 | 369 | 575,100 |
2020/08/31 | 365 | 371 | 362 | 362 | 710,200 |
2020/08/28 | 365 | 370 | 359 | 361 | 552,700 |
2020/08/27 | 364 | 364 | 359 | 360 | 173,200 |
2020/08/26 | 360 | 364 | 359 | 364 | 222,100 |
2020/08/25 | 364 | 364 | 360 | 363 | 341,700 |
2020/08/24 | 358 | 360 | 354 | 357 | 186,200 |
2020/08/21 | 356 | 361 | 356 | 356 | 210,200 |
2020/08/20 | 358 | 359 | 354 | 356 | 320,200 |
2020/08/19 | 360 | 360 | 355 | 358 | 232,700 |
2020/08/18 | 362 | 366 | 358 | 362 | 338,200 |
2020/08/17 | 365 | 369 | 362 | 362 | 212,600 |
2020/08/14 | 371 | 371 | 363 | 365 | 296,700 |
2020/08/13 | 370 | 372 | 365 | 369 | 359,800 |
2020/08/12 | 362 | 371 | 362 | 370 | 333,200 |
2020/08/11 | 351 | 366 | 350 | 360 | 806,000 |
2020/08/07 | 379 | 379 | 369 | 374 | 388,000 |
2020/08/06 | 373 | 382 | 373 | 378 | 253,500 |
2020/08/05 | 371 | 376 | 367 | 373 | 290,400 |
2020/08/04 | 367 | 375 | 366 | 372 | 402,500 |
2020/08/03 | 360 | 369 | 360 | 365 | 293,600 |
2020/07/31 | 368 | 368 | 350 | 352 | 424,000 |
2020/07/30 | 374 | 377 | 368 | 368 | 157,500 |
2020/07/29 | 376 | 377 | 372 | 374 | 226,100 |
2020/07/28 | 374 | 382 | 373 | 378 | 274,800 |
2020/07/27 | 367 | 373 | 366 | 373 | 480,700 |
2020/07/22 | 382 | 385 | 376 | 376 | 384,000 |
2020/07/21 | 380 | 381 | 374 | 380 | 338,400 |
2020/07/20 | 379 | 383 | 376 | 380 | 361,300 |
2020/07/17 | 381 | 381 | 375 | 379 | 309,200 |
2020/07/16 | 390 | 392 | 377 | 382 | 571,900 |
2020/07/15 | 382 | 391 | 378 | 382 | 549,200 |
2020/07/14 | 375 | 378 | 371 | 375 | 252,700 |
2020/07/13 | 362 | 377 | 362 | 376 | 389,600 |
2020/07/10 | 365 | 365 | 353 | 354 | 414,300 |
2020/07/09 | 370 | 371 | 362 | 366 | 400,900 |
2020/07/08 | 373 | 377 | 369 | 370 | 272,000 |
2020/07/07 | 379 | 379 | 372 | 376 | 334,600 |
2020/07/06 | 366 | 378 | 365 | 378 | 398,900 |
2020/07/03 | 375 | 375 | 364 | 367 | 564,000 |
2020/07/02 | 373 | 380 | 369 | 375 | 482,600 |
2020/07/01 | 382 | 383 | 375 | 375 | 361,200 |
2020/06/30 | 381 | 391 | 381 | 382 | 386,900 |
2020/06/29 | 391 | 391 | 381 | 381 | 647,600 |
2020/06/26 | 385 | 394 | 385 | 391 | 492,800 |
2020/06/25 | 387 | 391 | 379 | 381 | 509,600 |
2020/06/24 | 401 | 402 | 390 | 390 | 393,500 |
2020/06/23 | 396 | 404 | 392 | 398 | 536,800 |
2020/06/22 | 397 | 402 | 393 | 393 | 320,500 |
2020/06/19 | 395 | 400 | 392 | 396 | 448,800 |
2020/06/18 | 389 | 397 | 386 | 397 | 486,900 |
2020/06/17 | 396 | 396 | 386 | 388 | 408,100 |
2020/06/16 | 379 | 397 | 379 | 396 | 532,300 |
2020/06/15 | 380 | 383 | 372 | 372 | 479,700 |
2020/06/12 | 376 | 380 | 369 | 378 | 843,700 |
2020/06/11 | 407 | 407 | 389 | 391 | 753,500 |
2020/06/10 | 420 | 421 | 412 | 415 | 517,900 |
2020/06/09 | 420 | 423 | 411 | 419 | 781,500 |
2020/06/08 | 417 | 422 | 416 | 419 | 456,400 |
2020/06/05 | 410 | 416 | 405 | 413 | 441,100 |
2020/06/04 | 414 | 415 | 407 | 409 | 563,200 |
2020/06/03 | 413 | 418 | 405 | 406 | 679,800 |
2020/06/02 | 405 | 421 | 405 | 413 | 806,400 |
2020/06/01 | 410 | 410 | 400 | 402 | 468,000 |
2020/05/29 | 414 | 415 | 405 | 406 | 879,500 |
2020/05/28 | 406 | 417 | 404 | 415 | 738,200 |
2020/05/27 | 395 | 404 | 394 | 400 | 607,600 |
2020/05/26 | 393 | 398 | 389 | 397 | 670,100 |
2020/05/25 | 394 | 396 | 390 | 395 | 467,200 |
2020/05/22 | 394 | 395 | 384 | 390 | 447,200 |
2020/05/21 | 396 | 398 | 392 | 394 | 403,500 |
2020/05/20 | 397 | 401 | 390 | 395 | 717,100 |
2020/05/19 | 399 | 405 | 393 | 395 | 785,000 |
2020/05/18 | 390 | 394 | 386 | 391 | 604,300 |
2020/05/15 | 400 | 405 | 394 | 399 | 507,800 |
2020/05/14 | 404 | 407 | 400 | 400 | 287,400 |
2020/05/13 | 414 | 416 | 405 | 408 | 553,900 |
2020/05/12 | 425 | 429 | 422 | 422 | 475,800 |
2020/05/11 | 424 | 433 | 423 | 431 | 328,300 |
2020/05/08 | 415 | 419 | 410 | 416 | 553,900 |
2020/05/07 | 411 | 413 | 403 | 408 | 560,100 |
2020/05/01 | 426 | 426 | 413 | 414 | 350,200 |
2020/04/30 | 422 | 436 | 422 | 426 | 750,300 |
2020/04/28 | 412 | 418 | 406 | 417 | 957,700 |
2020/04/27 | 405 | 412 | 402 | 410 | 446,900 |
2020/04/24 | 411 | 412 | 400 | 401 | 821,300 |
2020/04/23 | 397 | 412 | 395 | 411 | 536,200 |
2020/04/22 | 391 | 398 | 387 | 392 | 462,600 |
2020/04/21 | 396 | 398 | 390 | 396 | 340,700 |
2020/04/20 | 401 | 406 | 398 | 400 | 298,400 |
2020/04/17 | 410 | 413 | 402 | 405 | 358,000 |
2020/04/16 | 399 | 404 | 394 | 403 | 335,000 |
2020/04/15 | 415 | 415 | 397 | 400 | 534,900 |
2020/04/14 | 410 | 416 | 404 | 411 | 509,600 |
2020/04/13 | 404 | 413 | 404 | 407 | 397,300 |
2020/04/10 | 405 | 408 | 393 | 406 | 602,200 |
2020/04/09 | 404 | 404 | 394 | 400 | 806,000 |
2020/04/08 | 415 | 419 | 400 | 401 | 1,016,300 |
2020/04/07 | 396 | 410 | 391 | 407 | 1,321,900 |
2020/04/06 | 375 | 394 | 371 | 390 | 593,700 |
2020/04/03 | 381 | 391 | 368 | 375 | 456,300 |
2020/04/02 | 385 | 394 | 381 | 384 | 658,700 |
2020/04/01 | 398 | 406 | 387 | 393 | 740,700 |
2020/03/31 | 409 | 413 | 401 | 404 | 795,900 |
2020/03/30 | 417 | 418 | 403 | 416 | 997,600 |
2020/03/27 | 402 | 423 | 401 | 422 | 1,538,900 |
2020/03/26 | 397 | 401 | 387 | 394 | 1,894,000 |
2020/03/25 | 393 | 402 | 384 | 402 | 1,913,800 |
2020/03/24 | 365 | 390 | 365 | 389 | 1,584,100 |
2020/03/23 | 338 | 366 | 332 | 364 | 1,808,200 |
2020/03/19 | 355 | 356 | 320 | 322 | 2,294,300 |
2020/03/18 | 365 | 375 | 350 | 351 | 1,410,800 |
2020/03/17 | 330 | 365 | 328 | 363 | 1,576,700 |
2020/03/16 | 347 | 353 | 336 | 336 | 1,155,300 |
2020/03/13 | 333 | 348 | 322 | 339 | 1,776,400 |
2020/03/12 | 368 | 370 | 350 | 357 | 1,637,000 |
2020/03/11 | 383 | 389 | 378 | 378 | 1,378,400 |
2020/03/10 | 368 | 384 | 356 | 384 | 9,664,900 |
2020/03/09 | 376 | 382 | 369 | 376 | 2,017,800 |
2020/03/06 | 402 | 403 | 389 | 390 | 2,058,100 |
2020/03/05 | 403 | 409 | 403 | 409 | 3,316,400 |
2020/03/04 | 395 | 405 | 395 | 403 | 6,520,600 |
2020/03/03 | 445 | 445 | 403 | 406 | 5,610,400 |
2020/03/02 | 432 | 448 | 430 | 438 | 2,148,000 |
2020/02/28 | 439 | 444 | 434 | 439 | 2,432,800 |
2020/02/27 | 463 | 467 | 446 | 451 | 3,079,800 |
2020/02/26 | 480 | 482 | 461 | 471 | 3,031,800 |
2020/02/25 | 460 | 477 | 453 | 476 | 3,733,700 |
2020/02/21 | 489 | 499 | 489 | 492 | 434,500 |
2020/02/20 | 490 | 497 | 489 | 491 | 313,000 |
2020/02/19 | 496 | 496 | 488 | 488 | 353,900 |
2020/02/18 | 491 | 496 | 490 | 492 | 301,300 |
2020/02/17 | 500 | 504 | 493 | 499 | 418,400 |
2020/02/14 | 513 | 514 | 497 | 504 | 644,700 |
2020/02/13 | 518 | 518 | 510 | 514 | 236,000 |
2020/02/12 | 521 | 521 | 513 | 521 | 249,900 |
2020/02/10 | 521 | 522 | 515 | 517 | 284,400 |
2020/02/07 | 526 | 527 | 520 | 527 | 369,900 |
2020/02/06 | 531 | 538 | 530 | 534 | 314,100 |
2020/02/05 | 524 | 529 | 520 | 524 | 240,700 |
2020/02/04 | 505 | 521 | 505 | 521 | 300,600 |
2020/02/03 | 500 | 513 | 498 | 508 | 224,900 |
2020/01/31 | 509 | 513 | 505 | 511 | 353,300 |
2020/01/30 | 518 | 518 | 503 | 506 | 345,400 |
2020/01/29 | 518 | 521 | 512 | 518 | 265,200 |
2020/01/28 | 518 | 519 | 510 | 515 | 400,000 |
2020/01/27 | 525 | 528 | 521 | 524 | 304,100 |
2020/01/24 | 535 | 535 | 527 | 529 | 342,400 |
2020/01/23 | 546 | 547 | 535 | 538 | 270,400 |
2020/01/22 | 552 | 557 | 550 | 551 | 176,400 |
2020/01/21 | 549 | 558 | 547 | 558 | 223,700 |
2020/01/20 | 553 | 555 | 549 | 551 | 162,300 |
2020/01/17 | 551 | 551 | 543 | 546 | 234,800 |
2020/01/16 | 549 | 549 | 542 | 544 | 157,400 |
2020/01/15 | 544 | 550 | 542 | 546 | 284,600 |
2020/01/14 | 561 | 561 | 546 | 550 | 331,400 |
2020/01/10 | 562 | 566 | 557 | 562 | 252,200 |
2020/01/09 | 554 | 559 | 553 | 557 | 195,900 |
2020/01/08 | 552 | 552 | 543 | 547 | 396,700 |
2020/01/07 | 556 | 563 | 554 | 562 | 439,400 |
2020/01/06 | 553 | 556 | 551 | 554 | 397,600 |