日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 416 449 416 449 199,000
1986/12/26 425 429 415 426 124,000
1986/12/25 415 430 415 429 118,000
1986/12/24 420 430 418 420 147,000
1986/12/23 415 423 415 423 86,000
1986/12/22 430 430 415 415 67,000
1986/12/19 417 430 417 425 130,000
1986/12/18 425 425 421 422 43,000
1986/12/17 431 436 425 435 72,000
1986/12/16 430 437 430 434 30,000
1986/12/15 443 443 431 440 40,000
1986/12/12 440 445 435 445 209,000
1986/12/11 450 450 441 441 75,000
1986/12/10 441 455 441 455 89,000
1986/12/09 457 457 441 441 45,000
1986/12/08 453 460 453 460 104,000
1986/12/06 450 451 450 451 25,000
1986/12/05 461 465 460 460 59,000
1986/12/04 472 472 469 469 28,000
1986/12/03 470 475 467 475 64,000
1986/12/02 471 475 465 465 72,000
1986/12/01 480 490 470 470 179,000
1986/11/29 459 470 459 470 215,000
1986/11/28 430 444 425 444 134,000
1986/11/27 440 445 435 445 86,000
1986/11/26 430 440 430 435 48,000
1986/11/25 440 440 425 440 35,000
1986/11/22 430 430 430 430 21,000
1986/11/21 435 440 430 440 23,000
1986/11/20 423 430 423 430 22,000
1986/11/19 430 430 416 423 45,000
1986/11/18 429 440 429 430 27,000
1986/11/17 450 450 429 429 26,000
1986/11/14 438 448 438 448 59,000
1986/11/13 440 445 433 433 25,000
1986/11/12 460 460 445 445 88,000
1986/11/11 435 460 435 440 133,000
1986/11/10 439 439 435 435 7,000
1986/11/07 424 444 424 444 94,000
1986/11/06 424 424 424 424 1,000
1986/11/05 419 429 419 429 31,000
1986/11/04 419 419 419 419 3,000
1986/11/01 420 424 419 424 60,000
1986/10/31 406 414 406 406 148,000
1986/10/30 401 406 401 406 68,000
1986/10/29 385 386 385 385 100,000
1986/10/28 385 385 385 385 41,000
1986/10/27 390 390 385 385 60,000
1986/10/25 400 400 390 400 46,000
1986/10/24 400 410 390 390 65,000
1986/10/23 390 400 390 400 15,000
1986/10/22 400 400 380 380 34,000
1986/10/21 400 404 400 404 8,000
1986/10/17 390 405 390 405 17,000
1986/10/16 405 405 392 392 20,000
1986/10/15 392 400 391 400 38,000
1986/10/14 403 403 390 390 24,000
1986/10/13 425 425 400 400 11,000
1986/10/09 430 430 427 427 50,000
1986/10/08 440 440 430 430 22,000
1986/10/07 425 437 425 437 25,000
1986/10/06 430 430 429 430 23,000
1986/10/04 400 410 400 410 9,000
1986/10/03 387 390 384 390 32,000
1986/10/02 395 400 389 397 49,000
1986/10/01 411 415 386 386 52,000
1986/09/30 410 410 410 410 21,000
1986/09/29 425 436 420 436 34,000
1986/09/27 425 426 425 426 9,000
1986/09/26 425 425 425 425 23,000
1986/09/25 455 455 452 452 45,000
1986/09/24 435 450 430 450 62,000
1986/09/22 430 446 430 440 16,000
1986/09/19 435 441 435 440 30,000
1986/09/18 414 420 414 416 94,000
1986/09/17 415 415 401 415 114,000
1986/09/16 425 425 410 410 60,000
1986/09/12 423 430 420 427 75,000
1986/09/11 431 432 422 422 83,000
1986/09/10 448 450 444 450 20,000
1986/09/09 449 450 449 450 18,000
1986/09/08 450 450 440 450 15,000
1986/09/06 438 438 432 437 44,000
1986/09/05 450 450 438 438 42,000
1986/09/04 442 456 442 450 23,000
1986/09/03 469 469 442 442 26,000
1986/09/02 450 470 445 470 167,000
1986/09/01 460 464 460 460 17,000
1986/08/30 450 460 449 460 24,000
1986/08/29 435 450 435 450 24,000
1986/08/28 435 440 435 440 28,000
1986/08/27 445 446 445 445 20,000
1986/08/26 464 464 450 455 40,000
1986/08/25 463 463 458 462 54,000
1986/08/23 458 458 447 458 29,000
1986/08/22 450 460 450 460 39,000
1986/08/21 441 450 436 436 111,000
1986/08/20 450 450 445 450 67,000
1986/08/19 493 493 470 475 65,000
1986/08/18 477 500 473 500 191,000
1986/08/15 446 454 445 451 69,000
1986/08/14 426 441 426 440 114,000
1986/08/13 436 436 430 431 185,000
1986/08/12 440 441 431 432 217,000
1986/08/11 448 450 441 441 52,000
1986/08/08 452 453 440 452 98,000
1986/08/07 460 469 451 460 19,000
1986/08/06 470 470 460 460 25,000
1986/08/05 465 475 465 475 56,000
1986/08/04 455 460 455 460 62,000
1986/08/02 462 470 460 470 15,000
1986/08/01 470 470 459 460 33,000
1986/07/31 471 480 467 467 70,000
1986/07/30 470 480 469 471 50,000
1986/07/29 480 481 471 471 47,000
1986/07/28 495 500 490 491 47,000
1986/07/26 493 493 493 493 27,000
1986/07/25 512 520 508 508 59,000
1986/07/24 535 535 511 511 90,000
1986/07/23 520 535 519 535 311,000
1986/07/22 512 535 511 516 79,000
1986/07/21 515 516 512 512 10,000
1986/07/19 535 535 520 535 93,000
1986/07/18 510 540 510 537 82,000
1986/07/17 530 530 520 520 94,000
1986/07/16 535 535 525 530 77,000
1986/07/15 531 540 528 528 125,000
1986/07/14 528 540 527 540 89,000
1986/07/11 530 540 525 540 149,000
1986/07/10 530 540 525 540 132,000
1986/07/09 530 531 520 530 206,000
1986/07/08 520 544 520 525 85,000
1986/07/07 546 547 530 530 123,000
1986/07/05 525 545 525 545 113,000
1986/07/04 546 546 525 529 165,000
1986/07/03 545 548 530 536 286,000
1986/07/02 525 549 525 542 301,000
1986/07/01 545 548 520 521 429,000
1986/06/30 560 560 537 537 867,000
1986/06/28 538 550 530 550 1,347,000
1986/06/27 530 535 520 530 699,000
1986/06/26 530 535 525 530 466,000
1986/06/25 502 535 500 525 833,000
1986/06/24 529 530 492 492 448,000
1986/06/23 500 528 498 528 1,144,000
1986/06/21 496 496 485 485 86,000
1986/06/20 495 495 485 491 155,000
1986/06/19 486 495 485 490 116,000
1986/06/18 485 495 471 471 160,000
1986/06/17 484 485 470 480 108,000
1986/06/16 490 500 487 494 89,000
1986/06/13 500 500 488 500 319,000
1986/06/12 489 511 489 503 615,000
1986/06/11 470 484 467 484 167,000
1986/06/10 467 480 460 470 143,000
1986/06/09 475 475 468 469 44,000
1986/06/07 480 480 476 476 42,000
1986/06/06 483 483 476 480 82,000
1986/06/05 479 483 470 483 156,000
1986/06/04 475 478 465 478 95,000
1986/06/03 473 475 465 466 40,000
1986/06/02 463 480 463 478 53,000
1986/05/31 469 470 462 470 27,000
1986/05/30 480 484 475 479 223,000
1986/05/29 475 480 465 479 357,000
1986/05/28 460 470 455 465 126,000
1986/05/27 450 470 450 450 113,000
1986/05/26 475 480 470 470 140,000
1986/05/24 461 466 456 465 176,000
1986/05/23 455 456 450 451 152,000
1986/05/22 445 450 435 445 81,000
1986/05/21 441 445 440 445 87,000
1986/05/20 445 446 440 446 67,000
1986/05/19 455 455 440 443 36,000
1986/05/17 450 455 445 450 48,000
1986/05/16 441 460 440 450 259,000
1986/05/15 448 448 436 436 58,000
1986/05/14 452 452 440 440 31,000
1986/05/13 450 457 450 457 31,000
1986/05/12 468 468 453 463 40,000
1986/05/09 461 461 448 461 155,000
1986/05/08 461 473 445 462 274,000
1986/05/07 444 446 440 446 174,000
1986/05/06 425 439 425 434 67,000
1986/05/02 439 439 421 424 44,000
1986/05/01 429 429 423 429 32,000
1986/04/30 429 431 427 431 58,000
1986/04/28 429 434 425 430 68,000
1986/04/26 444 444 430 430 102,000
1986/04/25 425 438 425 429 147,000
1986/04/24 426 431 426 427 38,000
1986/04/23 430 439 429 429 29,000
1986/04/22 426 431 426 431 29,000
1986/04/21 438 440 431 440 23,000
1986/04/19 430 443 430 443 24,000
1986/04/18 426 430 423 430 50,000
1986/04/17 431 439 421 421 29,000
1986/04/16 422 430 414 430 76,000
1986/04/15 438 438 421 422 59,000
1986/04/14 440 440 420 440 87,000
1986/04/11 421 440 421 440 111,000
1986/04/10 419 421 419 419 37,000
1986/04/09 425 430 419 419 53,000
1986/04/08 413 420 413 420 43,000
1986/04/07 421 421 405 408 75,000
1986/04/05 411 412 410 411 30,000
1986/04/04 420 420 410 414 56,000
1986/04/03 426 428 415 420 105,000
1986/04/02 430 430 410 423 49,000
1986/04/01 435 439 432 432 101,000
1986/03/31 440 440 430 439 70,000
1986/03/29 439 439 429 435 90,000
1986/03/28 440 442 438 438 46,000
1986/03/27 446 447 435 440 178,000
1986/03/26 460 460 450 451 64,000
1986/03/25 470 470 455 455 86,000
1986/03/24 485 485 460 460 182,000
1986/03/22 458 480 458 480 199,000
1986/03/20 452 452 445 445 102,000
1986/03/19 460 460 452 452 119,000
1986/03/18 450 462 446 453 107,000
1986/03/17 450 450 440 445 206,000
1986/03/15 466 470 450 455 54,000
1986/03/14 466 471 461 461 122,000
1986/03/13 471 471 463 463 100,000
1986/03/12 485 494 475 475 179,000
1986/03/11 470 497 466 480 293,000
1986/03/10 455 465 455 463 111,000
1986/03/07 461 461 448 448 139,000
1986/03/06 466 470 460 462 151,000
1986/03/05 460 461 456 460 144,000
1986/03/04 469 470 463 467 93,000
1986/03/03 460 469 460 467 42,000
1986/03/01 456 460 450 460 84,000
1986/02/28 463 463 455 455 64,000
1986/02/27 472 475 468 468 107,000
1986/02/26 455 473 455 462 186,000
1986/02/25 455 462 451 460 98,000
1986/02/24 475 480 450 450 142,000
1986/02/22 472 480 472 480 99,000
1986/02/21 480 483 472 472 118,000
1986/02/20 494 494 476 477 192,000
1986/02/19 499 499 480 495 150,000
1986/02/18 494 496 476 495 288,000
1986/02/17 519 520 491 495 353,000
1986/02/15 495 515 475 515 808,000
1986/02/14 521 525 490 490 670,000
1986/02/13 545 545 495 516 2,306,000
1986/02/12 472 535 470 535 4,056,000
1986/02/10 441 458 436 457 1,739,000
1986/02/07 415 438 415 436 523,000
1986/02/06 425 425 415 416 217,000
1986/02/05 420 426 415 415 119,000
1986/02/04 429 429 415 415 140,000
1986/02/03 415 428 410 428 114,000
1986/02/01 409 415 405 415 119,000
1986/01/31 401 407 401 407 90,000
1986/01/30 400 400 390 391 182,000
1986/01/29 401 403 398 400 104,000
1986/01/28 415 415 401 402 148,000
1986/01/27 411 423 403 415 89,000
1986/01/25 416 416 400 415 104,000
1986/01/24 425 425 411 415 116,000
1986/01/23 426 426 410 424 198,000
1986/01/22 425 436 422 428 285,000
1986/01/21 433 438 423 423 350,000
1986/01/20 435 436 425 436 557,000
1986/01/18 428 435 425 435 459,000
1986/01/17 422 428 417 425 574,000
1986/01/16 419 433 410 417 1,072,000
1986/01/14 393 415 390 415 192,000
1986/01/13 385 396 380 396 126,000
1986/01/10 382 385 377 380 89,000
1986/01/09 384 390 378 390 61,000
1986/01/08 381 388 380 388 119,000
1986/01/07 390 390 376 376 50,000
1986/01/04 380 395 380 395 21,000

このページの先頭へ