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 |
---|---|---|---|---|---|
2021/12/30 | 719 | 726 | 713 | 719 | 313,400 |
2021/12/29 | 714 | 720 | 711 | 720 | 296,300 |
2021/12/28 | 706 | 715 | 701 | 710 | 227,000 |
2021/12/27 | 700 | 703 | 693 | 701 | 201,300 |
2021/12/24 | 704 | 710 | 698 | 701 | 258,000 |
2021/12/23 | 710 | 711 | 704 | 706 | 245,700 |
2021/12/22 | 708 | 708 | 697 | 702 | 245,800 |
2021/12/21 | 703 | 709 | 697 | 707 | 344,500 |
2021/12/20 | 710 | 712 | 693 | 693 | 473,300 |
2021/12/17 | 747 | 747 | 718 | 721 | 793,300 |
2021/12/16 | 763 | 763 | 747 | 750 | 237,300 |
2021/12/15 | 749 | 750 | 737 | 750 | 473,600 |
2021/12/14 | 760 | 769 | 755 | 756 | 262,500 |
2021/12/13 | 774 | 776 | 753 | 756 | 412,900 |
2021/12/10 | 773 | 781 | 759 | 763 | 391,500 |
2021/12/09 | 801 | 804 | 778 | 778 | 311,800 |
2021/12/08 | 824 | 829 | 806 | 809 | 405,800 |
2021/12/07 | 800 | 818 | 795 | 812 | 522,500 |
2021/12/06 | 785 | 797 | 782 | 792 | 562,100 |
2021/12/03 | 770 | 774 | 755 | 774 | 236,700 |
2021/12/02 | 798 | 798 | 754 | 755 | 514,800 |
2021/12/01 | 781 | 812 | 781 | 805 | 443,300 |
2021/11/30 | 806 | 812 | 775 | 780 | 1,248,800 |
2021/11/29 | 825 | 826 | 788 | 797 | 465,700 |
2021/11/26 | 810 | 819 | 802 | 818 | 367,500 |
2021/11/25 | 804 | 815 | 795 | 801 | 333,900 |
2021/11/24 | 834 | 837 | 816 | 819 | 282,500 |
2021/11/22 | 837 | 837 | 823 | 824 | 177,200 |
2021/11/19 | 843 | 844 | 832 | 837 | 318,800 |
2021/11/18 | 854 | 859 | 828 | 846 | 480,400 |
2021/11/17 | 859 | 859 | 837 | 855 | 412,600 |
2021/11/16 | 855 | 874 | 850 | 856 | 688,600 |
2021/11/15 | 790 | 858 | 790 | 857 | 1,315,800 |
2021/11/12 | 747 | 763 | 747 | 760 | 270,500 |
2021/11/11 | 735 | 746 | 727 | 740 | 304,500 |
2021/11/10 | 736 | 740 | 730 | 732 | 193,000 |
2021/11/09 | 754 | 754 | 733 | 733 | 185,700 |
2021/11/08 | 749 | 760 | 748 | 748 | 340,600 |
2021/11/05 | 752 | 752 | 741 | 745 | 252,200 |
2021/11/04 | 776 | 776 | 753 | 756 | 510,300 |
2021/11/02 | 777 | 777 | 764 | 764 | 356,400 |
2021/11/01 | 767 | 777 | 761 | 772 | 332,300 |
2021/10/29 | 745 | 753 | 735 | 750 | 425,000 |
2021/10/28 | 759 | 761 | 741 | 749 | 1,625,300 |
2021/10/27 | 788 | 788 | 760 | 766 | 556,900 |
2021/10/26 | 764 | 792 | 758 | 787 | 749,800 |
2021/10/25 | 753 | 769 | 748 | 762 | 403,800 |
2021/10/22 | 756 | 762 | 745 | 753 | 387,900 |
2021/10/21 | 738 | 759 | 738 | 755 | 440,800 |
2021/10/20 | 742 | 748 | 740 | 742 | 300,300 |
2021/10/19 | 738 | 747 | 735 | 738 | 294,300 |
2021/10/18 | 740 | 741 | 725 | 738 | 390,700 |
2021/10/15 | 734 | 742 | 730 | 742 | 356,400 |
2021/10/14 | 730 | 735 | 722 | 735 | 440,500 |
2021/10/13 | 738 | 743 | 727 | 738 | 327,900 |
2021/10/12 | 742 | 742 | 725 | 734 | 356,000 |
2021/10/11 | 735 | 748 | 725 | 746 | 478,200 |
2021/10/08 | 748 | 751 | 730 | 735 | 792,800 |
2021/10/07 | 756 | 756 | 736 | 750 | 729,700 |
2021/10/06 | 756 | 771 | 745 | 755 | 873,100 |
2021/10/05 | 746 | 758 | 738 | 748 | 1,361,300 |
2021/10/04 | 726 | 746 | 718 | 742 | 1,291,100 |
2021/10/01 | 687 | 711 | 685 | 706 | 980,000 |
2021/09/30 | 694 | 700 | 687 | 688 | 437,200 |
2021/09/29 | 687 | 693 | 678 | 687 | 386,600 |
2021/09/28 | 700 | 704 | 692 | 701 | 429,700 |
2021/09/27 | 690 | 696 | 680 | 696 | 344,900 |
2021/09/24 | 680 | 684 | 674 | 680 | 494,100 |
2021/09/22 | 662 | 673 | 656 | 660 | 380,300 |
2021/09/21 | 679 | 682 | 666 | 666 | 510,500 |
2021/09/17 | 668 | 703 | 663 | 697 | 1,262,900 |
2021/09/16 | 672 | 673 | 664 | 670 | 326,800 |
2021/09/15 | 679 | 682 | 669 | 674 | 314,900 |
2021/09/14 | 676 | 689 | 673 | 689 | 376,100 |
2021/09/13 | 670 | 675 | 664 | 675 | 396,200 |
2021/09/10 | 665 | 674 | 662 | 674 | 441,900 |
2021/09/09 | 652 | 667 | 645 | 663 | 525,400 |
2021/09/08 | 650 | 652 | 647 | 650 | 255,200 |
2021/09/07 | 653 | 654 | 636 | 642 | 419,800 |
2021/09/06 | 644 | 653 | 640 | 651 | 468,300 |
2021/09/03 | 628 | 640 | 616 | 634 | 559,000 |
2021/09/02 | 627 | 632 | 611 | 618 | 306,100 |
2021/09/01 | 613 | 621 | 610 | 615 | 301,500 |
2021/08/31 | 607 | 614 | 603 | 604 | 451,800 |
2021/08/30 | 602 | 612 | 602 | 607 | 270,900 |
2021/08/27 | 581 | 601 | 581 | 600 | 451,500 |
2021/08/26 | 580 | 589 | 576 | 586 | 275,000 |
2021/08/25 | 583 | 590 | 582 | 590 | 314,900 |
2021/08/24 | 575 | 592 | 575 | 588 | 382,500 |
2021/08/23 | 570 | 580 | 568 | 575 | 233,500 |
2021/08/20 | 566 | 572 | 559 | 561 | 322,800 |
2021/08/19 | 577 | 586 | 573 | 574 | 209,000 |
2021/08/18 | 587 | 594 | 579 | 586 | 251,300 |
2021/08/17 | 607 | 607 | 587 | 587 | 263,100 |
2021/08/16 | 625 | 625 | 598 | 600 | 326,500 |
2021/08/13 | 646 | 648 | 632 | 635 | 329,400 |
2021/08/12 | 653 | 654 | 642 | 648 | 433,700 |
2021/08/11 | 640 | 656 | 634 | 643 | 561,700 |
2021/08/10 | 623 | 638 | 623 | 631 | 347,400 |
2021/08/06 | 610 | 618 | 604 | 617 | 223,200 |
2021/08/05 | 604 | 611 | 600 | 608 | 228,000 |
2021/08/04 | 612 | 615 | 609 | 609 | 262,700 |
2021/08/03 | 625 | 633 | 620 | 622 | 199,000 |
2021/08/02 | 617 | 631 | 614 | 631 | 283,300 |
2021/07/30 | 612 | 615 | 605 | 608 | 362,100 |
2021/07/29 | 626 | 626 | 618 | 624 | 177,800 |
2021/07/28 | 626 | 631 | 622 | 627 | 208,900 |
2021/07/27 | 630 | 631 | 623 | 628 | 234,100 |
2021/07/26 | 628 | 633 | 623 | 626 | 266,000 |
2021/07/21 | 618 | 622 | 609 | 612 | 256,600 |
2021/07/20 | 604 | 610 | 600 | 608 | 326,600 |
2021/07/19 | 602 | 616 | 596 | 609 | 375,000 |
2021/07/16 | 607 | 615 | 605 | 612 | 173,600 |
2021/07/15 | 615 | 619 | 602 | 604 | 283,800 |
2021/07/14 | 594 | 611 | 593 | 607 | 162,900 |
2021/07/13 | 604 | 604 | 594 | 601 | 325,600 |
2021/07/12 | 605 | 610 | 599 | 600 | 317,500 |
2021/07/09 | 588 | 600 | 585 | 600 | 402,600 |
2021/07/08 | 595 | 602 | 593 | 594 | 332,500 |
2021/07/07 | 591 | 601 | 589 | 598 | 367,400 |
2021/07/06 | 600 | 604 | 594 | 601 | 137,700 |
2021/07/05 | 605 | 605 | 598 | 598 | 167,900 |
2021/07/02 | 594 | 614 | 591 | 613 | 517,300 |
2021/07/01 | 580 | 590 | 576 | 590 | 444,500 |
2021/06/30 | 583 | 588 | 570 | 577 | 439,900 |
2021/06/29 | 589 | 590 | 579 | 582 | 343,700 |
2021/06/28 | 605 | 608 | 598 | 600 | 213,100 |
2021/06/25 | 596 | 605 | 596 | 600 | 277,100 |
2021/06/24 | 591 | 601 | 591 | 596 | 183,800 |
2021/06/23 | 586 | 598 | 585 | 593 | 210,100 |
2021/06/22 | 581 | 590 | 581 | 589 | 320,400 |
2021/06/21 | 568 | 571 | 565 | 571 | 336,500 |
2021/06/18 | 586 | 589 | 576 | 576 | 475,300 |
2021/06/17 | 589 | 597 | 585 | 585 | 286,000 |
2021/06/16 | 583 | 600 | 581 | 595 | 332,500 |
2021/06/15 | 578 | 581 | 577 | 581 | 205,500 |
2021/06/14 | 583 | 584 | 578 | 580 | 224,400 |
2021/06/11 | 583 | 585 | 578 | 584 | 297,900 |
2021/06/10 | 580 | 591 | 574 | 587 | 397,600 |
2021/06/09 | 591 | 592 | 582 | 584 | 309,500 |
2021/06/08 | 604 | 606 | 592 | 593 | 328,400 |
2021/06/07 | 610 | 612 | 600 | 605 | 327,600 |
2021/06/04 | 611 | 613 | 602 | 610 | 256,400 |
2021/06/03 | 601 | 613 | 601 | 609 | 440,700 |
2021/06/02 | 591 | 606 | 581 | 601 | 486,800 |
2021/06/01 | 594 | 598 | 583 | 589 | 282,800 |
2021/05/31 | 594 | 603 | 587 | 590 | 383,700 |
2021/05/28 | 621 | 624 | 592 | 599 | 752,100 |
2021/05/27 | 624 | 632 | 610 | 611 | 1,085,100 |
2021/05/26 | 610 | 620 | 606 | 616 | 273,300 |
2021/05/25 | 619 | 621 | 612 | 617 | 407,800 |
2021/05/24 | 612 | 623 | 611 | 620 | 295,800 |
2021/05/21 | 614 | 620 | 608 | 612 | 466,100 |
2021/05/20 | 621 | 631 | 620 | 620 | 293,300 |
2021/05/19 | 623 | 630 | 620 | 624 | 611,000 |
2021/05/18 | 624 | 638 | 620 | 633 | 694,000 |
2021/05/17 | 646 | 648 | 602 | 614 | 783,500 |
2021/05/14 | 588 | 588 | 576 | 576 | 365,800 |
2021/05/13 | 572 | 581 | 568 | 578 | 440,700 |
2021/05/12 | 585 | 586 | 572 | 576 | 342,700 |
2021/05/11 | 586 | 593 | 585 | 590 | 324,400 |
2021/05/10 | 585 | 592 | 578 | 588 | 381,300 |
2021/05/07 | 580 | 588 | 579 | 583 | 374,100 |
2021/05/06 | 570 | 590 | 570 | 579 | 593,300 |
2021/04/30 | 553 | 571 | 550 | 565 | 493,700 |
2021/04/28 | 553 | 556 | 546 | 546 | 466,200 |
2021/04/27 | 560 | 567 | 552 | 554 | 436,700 |
2021/04/26 | 555 | 569 | 553 | 557 | 454,300 |
2021/04/23 | 555 | 561 | 546 | 552 | 964,600 |
2021/04/22 | 561 | 563 | 550 | 554 | 382,400 |
2021/04/21 | 563 | 564 | 551 | 551 | 509,200 |
2021/04/20 | 578 | 578 | 566 | 567 | 366,400 |
2021/04/19 | 580 | 585 | 578 | 580 | 278,400 |
2021/04/16 | 579 | 586 | 575 | 580 | 301,300 |
2021/04/15 | 580 | 585 | 576 | 582 | 243,200 |
2021/04/14 | 572 | 580 | 567 | 580 | 270,000 |
2021/04/13 | 580 | 586 | 575 | 580 | 359,300 |
2021/04/12 | 576 | 582 | 575 | 580 | 293,400 |
2021/04/09 | 577 | 582 | 573 | 574 | 668,000 |
2021/04/08 | 586 | 586 | 577 | 580 | 597,100 |
2021/04/07 | 570 | 586 | 568 | 585 | 843,600 |
2021/04/06 | 573 | 579 | 563 | 577 | 755,300 |
2021/04/05 | 567 | 579 | 563 | 576 | 635,000 |
2021/04/02 | 566 | 569 | 540 | 558 | 1,282,400 |
2021/04/01 | 518 | 527 | 511 | 514 | 460,600 |
2021/03/31 | 523 | 527 | 517 | 518 | 310,500 |
2021/03/30 | 540 | 540 | 522 | 527 | 281,900 |
2021/03/29 | 549 | 549 | 535 | 542 | 463,000 |
2021/03/26 | 551 | 555 | 547 | 551 | 461,600 |
2021/03/25 | 537 | 550 | 532 | 547 | 411,200 |
2021/03/24 | 542 | 542 | 524 | 528 | 353,000 |
2021/03/23 | 555 | 555 | 539 | 542 | 350,000 |
2021/03/22 | 553 | 558 | 547 | 554 | 467,700 |
2021/03/19 | 550 | 560 | 538 | 556 | 742,600 |
2021/03/18 | 544 | 551 | 542 | 546 | 468,700 |
2021/03/17 | 545 | 550 | 544 | 546 | 435,600 |
2021/03/16 | 540 | 546 | 533 | 544 | 562,000 |
2021/03/15 | 535 | 540 | 531 | 538 | 391,800 |
2021/03/12 | 528 | 536 | 526 | 534 | 537,800 |
2021/03/11 | 532 | 537 | 528 | 530 | 409,900 |
2021/03/10 | 535 | 536 | 527 | 531 | 431,600 |
2021/03/09 | 540 | 543 | 534 | 542 | 457,500 |
2021/03/08 | 538 | 541 | 525 | 527 | 450,700 |
2021/03/05 | 525 | 530 | 519 | 528 | 589,800 |
2021/03/04 | 511 | 521 | 509 | 518 | 494,100 |
2021/03/03 | 514 | 519 | 509 | 514 | 546,900 |
2021/03/02 | 529 | 529 | 503 | 504 | 678,900 |
2021/03/01 | 519 | 528 | 512 | 527 | 712,800 |
2021/02/26 | 509 | 514 | 507 | 509 | 655,500 |
2021/02/25 | 516 | 527 | 513 | 517 | 444,100 |
2021/02/24 | 513 | 513 | 505 | 509 | 515,700 |
2021/02/22 | 517 | 520 | 511 | 514 | 399,900 |
2021/02/19 | 506 | 514 | 505 | 512 | 312,700 |
2021/02/18 | 525 | 525 | 505 | 506 | 360,200 |
2021/02/17 | 517 | 524 | 515 | 522 | 363,200 |
2021/02/16 | 507 | 520 | 500 | 518 | 718,600 |
2021/02/15 | 491 | 502 | 488 | 500 | 687,400 |
2021/02/12 | 479 | 492 | 477 | 488 | 697,600 |
2021/02/10 | 466 | 478 | 464 | 476 | 445,900 |
2021/02/09 | 469 | 469 | 458 | 465 | 556,300 |
2021/02/08 | 455 | 468 | 455 | 468 | 706,100 |
2021/02/05 | 449 | 452 | 443 | 448 | 601,400 |
2021/02/04 | 445 | 450 | 441 | 442 | 391,800 |
2021/02/03 | 443 | 448 | 441 | 447 | 517,900 |
2021/02/02 | 444 | 454 | 439 | 446 | 682,300 |
2021/02/01 | 442 | 449 | 435 | 437 | 606,700 |
2021/01/29 | 450 | 453 | 444 | 444 | 779,900 |
2021/01/28 | 442 | 450 | 441 | 442 | 2,286,400 |
2021/01/27 | 443 | 452 | 442 | 445 | 686,300 |
2021/01/26 | 440 | 442 | 433 | 440 | 574,000 |
2021/01/25 | 432 | 441 | 430 | 434 | 560,700 |
2021/01/22 | 430 | 435 | 428 | 429 | 399,900 |
2021/01/21 | 435 | 442 | 431 | 433 | 386,700 |
2021/01/20 | 430 | 439 | 426 | 438 | 527,200 |
2021/01/19 | 432 | 439 | 426 | 428 | 382,700 |
2021/01/18 | 425 | 432 | 424 | 429 | 399,700 |
2021/01/15 | 432 | 432 | 424 | 427 | 393,700 |
2021/01/14 | 432 | 433 | 428 | 432 | 496,200 |
2021/01/13 | 419 | 432 | 419 | 431 | 556,600 |
2021/01/12 | 433 | 435 | 420 | 421 | 740,600 |
2021/01/08 | 423 | 430 | 423 | 430 | 713,200 |
2021/01/07 | 420 | 425 | 419 | 421 | 703,900 |
2021/01/06 | 400 | 413 | 400 | 410 | 474,100 |
2021/01/05 | 399 | 400 | 393 | 397 | 408,800 |
2021/01/04 | 410 | 411 | 396 | 402 | 541,000 |