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 |
---|---|---|---|---|---|
2022/12/30 | 777 | 777 | 760 | 762 | 250,200 |
2022/12/29 | 787 | 787 | 764 | 777 | 209,000 |
2022/12/28 | 791 | 795 | 783 | 789 | 135,900 |
2022/12/27 | 790 | 793 | 788 | 791 | 98,000 |
2022/12/26 | 783 | 785 | 777 | 782 | 82,000 |
2022/12/23 | 777 | 786 | 775 | 778 | 181,800 |
2022/12/22 | 768 | 775 | 762 | 773 | 238,600 |
2022/12/21 | 773 | 782 | 759 | 764 | 385,000 |
2022/12/20 | 787 | 789 | 769 | 770 | 388,200 |
2022/12/19 | 782 | 798 | 782 | 782 | 220,600 |
2022/12/16 | 818 | 818 | 785 | 787 | 314,300 |
2022/12/15 | 826 | 839 | 826 | 828 | 158,500 |
2022/12/14 | 800 | 827 | 799 | 825 | 234,800 |
2022/12/13 | 793 | 812 | 790 | 808 | 202,500 |
2022/12/12 | 776 | 789 | 774 | 788 | 171,600 |
2022/12/09 | 763 | 776 | 762 | 772 | 168,600 |
2022/12/08 | 781 | 781 | 761 | 770 | 220,800 |
2022/12/07 | 768 | 781 | 760 | 774 | 207,500 |
2022/12/06 | 773 | 780 | 772 | 777 | 181,000 |
2022/12/05 | 777 | 780 | 764 | 772 | 307,800 |
2022/12/02 | 773 | 773 | 756 | 765 | 271,200 |
2022/12/01 | 782 | 786 | 778 | 779 | 196,400 |
2022/11/30 | 786 | 791 | 775 | 777 | 295,900 |
2022/11/29 | 804 | 804 | 785 | 788 | 200,500 |
2022/11/28 | 826 | 826 | 807 | 810 | 115,000 |
2022/11/25 | 821 | 833 | 816 | 831 | 163,400 |
2022/11/24 | 813 | 820 | 805 | 815 | 182,700 |
2022/11/22 | 801 | 811 | 799 | 800 | 206,400 |
2022/11/21 | 797 | 806 | 787 | 794 | 160,800 |
2022/11/18 | 782 | 801 | 782 | 797 | 232,800 |
2022/11/17 | 781 | 783 | 770 | 780 | 216,500 |
2022/11/16 | 787 | 792 | 771 | 782 | 256,900 |
2022/11/15 | 783 | 795 | 777 | 794 | 243,700 |
2022/11/14 | 829 | 847 | 757 | 775 | 657,800 |
2022/11/11 | 854 | 865 | 840 | 846 | 537,200 |
2022/11/10 | 803 | 844 | 803 | 839 | 396,500 |
2022/11/09 | 793 | 808 | 790 | 805 | 253,900 |
2022/11/08 | 790 | 795 | 783 | 788 | 216,800 |
2022/11/07 | 777 | 791 | 771 | 779 | 214,000 |
2022/11/04 | 781 | 783 | 769 | 771 | 186,900 |
2022/11/02 | 789 | 797 | 781 | 789 | 213,200 |
2022/11/01 | 775 | 788 | 772 | 783 | 110,700 |
2022/10/31 | 761 | 774 | 751 | 772 | 340,600 |
2022/10/28 | 763 | 767 | 746 | 750 | 767,200 |
2022/10/27 | 788 | 788 | 771 | 771 | 148,700 |
2022/10/26 | 794 | 794 | 786 | 788 | 155,800 |
2022/10/25 | 788 | 799 | 783 | 794 | 183,700 |
2022/10/24 | 787 | 787 | 775 | 785 | 119,200 |
2022/10/21 | 789 | 796 | 786 | 787 | 135,900 |
2022/10/20 | 792 | 796 | 785 | 794 | 133,700 |
2022/10/19 | 791 | 800 | 783 | 800 | 107,300 |
2022/10/18 | 782 | 792 | 778 | 790 | 260,100 |
2022/10/17 | 770 | 780 | 765 | 777 | 155,700 |
2022/10/14 | 769 | 779 | 760 | 769 | 204,700 |
2022/10/13 | 756 | 761 | 750 | 759 | 202,200 |
2022/10/12 | 758 | 759 | 750 | 753 | 204,600 |
2022/10/11 | 759 | 770 | 755 | 761 | 245,600 |
2022/10/07 | 773 | 774 | 762 | 765 | 246,500 |
2022/10/06 | 781 | 789 | 779 | 782 | 253,700 |
2022/10/05 | 794 | 796 | 770 | 771 | 226,100 |
2022/10/04 | 773 | 794 | 773 | 789 | 283,500 |
2022/10/03 | 749 | 759 | 745 | 759 | 199,400 |
2022/09/30 | 770 | 775 | 753 | 755 | 181,400 |
2022/09/29 | 758 | 771 | 750 | 770 | 239,700 |
2022/09/28 | 745 | 758 | 745 | 757 | 339,300 |
2022/09/27 | 741 | 751 | 740 | 749 | 322,900 |
2022/09/26 | 749 | 750 | 738 | 747 | 310,300 |
2022/09/22 | 750 | 757 | 748 | 756 | 224,200 |
2022/09/21 | 756 | 756 | 749 | 750 | 189,200 |
2022/09/20 | 758 | 763 | 752 | 758 | 205,400 |
2022/09/16 | 750 | 757 | 749 | 752 | 312,000 |
2022/09/15 | 749 | 750 | 739 | 750 | 218,600 |
2022/09/14 | 746 | 752 | 741 | 744 | 239,700 |
2022/09/13 | 750 | 753 | 743 | 750 | 146,800 |
2022/09/12 | 763 | 763 | 748 | 754 | 129,600 |
2022/09/09 | 750 | 757 | 750 | 756 | 268,400 |
2022/09/08 | 744 | 755 | 744 | 752 | 258,600 |
2022/09/07 | 741 | 742 | 725 | 737 | 270,700 |
2022/09/06 | 748 | 750 | 742 | 744 | 231,800 |
2022/09/05 | 750 | 751 | 744 | 745 | 190,500 |
2022/09/02 | 750 | 753 | 743 | 751 | 182,700 |
2022/09/01 | 745 | 750 | 736 | 750 | 281,600 |
2022/08/31 | 750 | 760 | 750 | 752 | 216,800 |
2022/08/30 | 754 | 758 | 750 | 758 | 168,300 |
2022/08/29 | 743 | 758 | 743 | 757 | 163,400 |
2022/08/26 | 770 | 770 | 762 | 764 | 101,900 |
2022/08/25 | 767 | 774 | 764 | 769 | 207,500 |
2022/08/24 | 749 | 765 | 749 | 765 | 204,900 |
2022/08/23 | 760 | 760 | 744 | 749 | 216,800 |
2022/08/22 | 755 | 762 | 751 | 757 | 159,100 |
2022/08/19 | 758 | 768 | 756 | 767 | 367,800 |
2022/08/18 | 750 | 753 | 742 | 745 | 143,500 |
2022/08/17 | 745 | 758 | 744 | 756 | 279,800 |
2022/08/16 | 760 | 760 | 739 | 749 | 267,900 |
2022/08/15 | 775 | 787 | 762 | 764 | 567,900 |
2022/08/12 | 750 | 760 | 744 | 745 | 320,700 |
2022/08/10 | 733 | 750 | 733 | 746 | 313,200 |
2022/08/09 | 742 | 742 | 727 | 733 | 333,500 |
2022/08/08 | 736 | 739 | 729 | 735 | 518,200 |
2022/08/05 | 715 | 733 | 713 | 733 | 429,500 |
2022/08/04 | 721 | 721 | 709 | 714 | 294,800 |
2022/08/03 | 721 | 721 | 710 | 717 | 343,200 |
2022/08/02 | 723 | 725 | 710 | 716 | 371,300 |
2022/08/01 | 710 | 721 | 705 | 720 | 353,200 |
2022/07/29 | 714 | 714 | 699 | 701 | 292,200 |
2022/07/28 | 711 | 715 | 700 | 711 | 292,400 |
2022/07/27 | 709 | 713 | 700 | 709 | 224,000 |
2022/07/26 | 713 | 718 | 709 | 712 | 179,600 |
2022/07/25 | 719 | 720 | 706 | 706 | 154,600 |
2022/07/22 | 719 | 726 | 715 | 721 | 178,200 |
2022/07/21 | 714 | 720 | 711 | 717 | 104,900 |
2022/07/20 | 719 | 722 | 711 | 718 | 190,100 |
2022/07/19 | 711 | 711 | 700 | 708 | 177,200 |
2022/07/15 | 706 | 706 | 699 | 704 | 235,300 |
2022/07/14 | 702 | 710 | 700 | 700 | 228,100 |
2022/07/13 | 715 | 721 | 707 | 707 | 177,200 |
2022/07/12 | 730 | 731 | 708 | 709 | 306,700 |
2022/07/11 | 722 | 735 | 718 | 729 | 365,600 |
2022/07/08 | 716 | 720 | 703 | 715 | 486,400 |
2022/07/07 | 697 | 706 | 691 | 704 | 336,600 |
2022/07/06 | 687 | 701 | 686 | 694 | 350,900 |
2022/07/05 | 711 | 711 | 692 | 692 | 298,000 |
2022/07/04 | 710 | 711 | 701 | 704 | 279,400 |
2022/07/01 | 699 | 708 | 698 | 702 | 280,200 |
2022/06/30 | 700 | 703 | 692 | 700 | 448,400 |
2022/06/29 | 701 | 710 | 696 | 700 | 708,900 |
2022/06/28 | 700 | 713 | 695 | 710 | 326,500 |
2022/06/27 | 699 | 699 | 688 | 696 | 248,900 |
2022/06/24 | 680 | 681 | 668 | 679 | 304,300 |
2022/06/23 | 681 | 697 | 676 | 676 | 219,600 |
2022/06/22 | 704 | 704 | 678 | 679 | 390,200 |
2022/06/21 | 689 | 702 | 685 | 696 | 410,300 |
2022/06/20 | 685 | 689 | 680 | 685 | 316,800 |
2022/06/17 | 680 | 692 | 679 | 681 | 648,000 |
2022/06/16 | 687 | 695 | 678 | 686 | 663,000 |
2022/06/15 | 672 | 682 | 670 | 679 | 610,600 |
2022/06/14 | 650 | 669 | 650 | 666 | 393,500 |
2022/06/13 | 662 | 662 | 649 | 660 | 338,200 |
2022/06/10 | 657 | 669 | 651 | 665 | 479,500 |
2022/06/09 | 655 | 664 | 640 | 656 | 473,400 |
2022/06/08 | 650 | 670 | 649 | 665 | 491,600 |
2022/06/07 | 648 | 648 | 638 | 639 | 325,400 |
2022/06/06 | 633 | 648 | 630 | 645 | 436,500 |
2022/06/03 | 634 | 646 | 628 | 643 | 448,000 |
2022/06/02 | 629 | 632 | 620 | 626 | 544,600 |
2022/06/01 | 615 | 632 | 611 | 630 | 318,900 |
2022/05/31 | 604 | 615 | 599 | 609 | 548,700 |
2022/05/30 | 606 | 611 | 600 | 608 | 409,900 |
2022/05/27 | 598 | 601 | 591 | 598 | 353,100 |
2022/05/26 | 604 | 613 | 598 | 600 | 220,300 |
2022/05/25 | 599 | 602 | 593 | 598 | 302,600 |
2022/05/24 | 601 | 601 | 582 | 589 | 303,800 |
2022/05/23 | 601 | 603 | 595 | 600 | 316,000 |
2022/05/20 | 608 | 608 | 598 | 598 | 341,200 |
2022/05/19 | 604 | 614 | 591 | 609 | 388,600 |
2022/05/18 | 596 | 621 | 587 | 611 | 723,400 |
2022/05/17 | 600 | 604 | 583 | 595 | 1,103,100 |
2022/05/16 | 600 | 616 | 563 | 600 | 2,004,700 |
2022/05/13 | 689 | 691 | 654 | 663 | 1,287,600 |
2022/05/12 | 675 | 686 | 669 | 679 | 430,600 |
2022/05/11 | 675 | 679 | 663 | 673 | 376,500 |
2022/05/10 | 678 | 686 | 668 | 679 | 367,400 |
2022/05/09 | 679 | 686 | 673 | 679 | 364,800 |
2022/05/06 | 676 | 685 | 672 | 685 | 227,200 |
2022/05/02 | 672 | 675 | 661 | 673 | 192,800 |
2022/04/28 | 657 | 669 | 652 | 666 | 282,100 |
2022/04/27 | 658 | 668 | 652 | 659 | 528,000 |
2022/04/26 | 653 | 666 | 653 | 660 | 304,800 |
2022/04/25 | 647 | 649 | 637 | 648 | 598,900 |
2022/04/22 | 655 | 663 | 651 | 657 | 276,600 |
2022/04/21 | 665 | 672 | 656 | 657 | 268,900 |
2022/04/20 | 645 | 662 | 640 | 659 | 217,300 |
2022/04/19 | 651 | 652 | 635 | 640 | 199,400 |
2022/04/18 | 651 | 652 | 638 | 644 | 148,000 |
2022/04/15 | 658 | 661 | 652 | 660 | 126,700 |
2022/04/14 | 651 | 661 | 649 | 657 | 179,500 |
2022/04/13 | 647 | 653 | 642 | 653 | 219,600 |
2022/04/12 | 645 | 648 | 640 | 643 | 203,800 |
2022/04/11 | 643 | 643 | 630 | 639 | 355,800 |
2022/04/08 | 657 | 657 | 639 | 643 | 302,800 |
2022/04/07 | 648 | 654 | 632 | 651 | 335,700 |
2022/04/06 | 673 | 673 | 654 | 654 | 310,100 |
2022/04/05 | 695 | 695 | 673 | 677 | 334,500 |
2022/04/04 | 690 | 695 | 685 | 690 | 147,300 |
2022/04/01 | 695 | 695 | 680 | 690 | 244,800 |
2022/03/31 | 691 | 701 | 691 | 695 | 428,100 |
2022/03/30 | 700 | 705 | 687 | 697 | 353,900 |
2022/03/29 | 718 | 721 | 713 | 718 | 297,800 |
2022/03/28 | 725 | 726 | 714 | 719 | 184,900 |
2022/03/25 | 725 | 725 | 713 | 717 | 227,000 |
2022/03/24 | 718 | 720 | 710 | 718 | 287,400 |
2022/03/23 | 720 | 722 | 712 | 720 | 377,600 |
2022/03/22 | 725 | 725 | 715 | 719 | 392,500 |
2022/03/18 | 721 | 723 | 712 | 715 | 896,100 |
2022/03/17 | 735 | 735 | 718 | 723 | 535,900 |
2022/03/16 | 728 | 728 | 714 | 720 | 377,100 |
2022/03/15 | 724 | 726 | 715 | 718 | 382,900 |
2022/03/14 | 708 | 723 | 700 | 714 | 384,400 |
2022/03/11 | 708 | 713 | 702 | 704 | 378,400 |
2022/03/10 | 709 | 721 | 708 | 720 | 504,700 |
2022/03/09 | 690 | 704 | 680 | 700 | 395,200 |
2022/03/08 | 716 | 720 | 686 | 690 | 546,500 |
2022/03/07 | 716 | 726 | 707 | 721 | 452,300 |
2022/03/04 | 720 | 722 | 706 | 717 | 343,100 |
2022/03/03 | 725 | 735 | 716 | 727 | 452,600 |
2022/03/02 | 712 | 721 | 706 | 719 | 398,500 |
2022/03/01 | 725 | 728 | 711 | 714 | 539,600 |
2022/02/28 | 702 | 718 | 701 | 716 | 377,900 |
2022/02/25 | 713 | 717 | 691 | 699 | 387,300 |
2022/02/24 | 733 | 736 | 711 | 721 | 358,400 |
2022/02/22 | 749 | 749 | 727 | 739 | 292,600 |
2022/02/21 | 746 | 761 | 741 | 752 | 260,600 |
2022/02/18 | 736 | 754 | 730 | 747 | 301,600 |
2022/02/17 | 747 | 751 | 732 | 741 | 264,300 |
2022/02/16 | 732 | 746 | 728 | 741 | 292,300 |
2022/02/15 | 735 | 744 | 717 | 724 | 515,100 |
2022/02/14 | 777 | 780 | 732 | 737 | 652,200 |
2022/02/10 | 802 | 802 | 781 | 790 | 481,700 |
2022/02/09 | 788 | 797 | 779 | 787 | 372,000 |
2022/02/08 | 787 | 788 | 771 | 780 | 283,600 |
2022/02/07 | 774 | 784 | 769 | 784 | 322,400 |
2022/02/04 | 778 | 778 | 762 | 771 | 290,100 |
2022/02/03 | 754 | 775 | 753 | 772 | 183,700 |
2022/02/02 | 736 | 761 | 734 | 758 | 281,400 |
2022/02/01 | 757 | 757 | 726 | 734 | 447,700 |
2022/01/31 | 756 | 779 | 751 | 758 | 400,100 |
2022/01/28 | 742 | 756 | 731 | 756 | 353,400 |
2022/01/27 | 726 | 733 | 709 | 729 | 510,300 |
2022/01/26 | 741 | 743 | 721 | 723 | 168,400 |
2022/01/25 | 729 | 729 | 714 | 729 | 209,600 |
2022/01/24 | 721 | 728 | 713 | 728 | 222,400 |
2022/01/21 | 729 | 730 | 716 | 729 | 298,000 |
2022/01/20 | 728 | 743 | 728 | 736 | 399,300 |
2022/01/19 | 714 | 726 | 708 | 725 | 314,100 |
2022/01/18 | 748 | 753 | 725 | 727 | 221,300 |
2022/01/17 | 742 | 748 | 738 | 743 | 188,600 |
2022/01/14 | 735 | 739 | 726 | 736 | 282,200 |
2022/01/13 | 735 | 738 | 730 | 730 | 188,100 |
2022/01/12 | 715 | 734 | 714 | 727 | 230,800 |
2022/01/11 | 715 | 719 | 699 | 714 | 277,600 |
2022/01/07 | 712 | 718 | 702 | 705 | 298,700 |
2022/01/06 | 717 | 720 | 709 | 709 | 293,000 |
2022/01/05 | 723 | 723 | 713 | 722 | 293,100 |
2022/01/04 | 721 | 724 | 708 | 711 | 280,300 |