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
1999/12/30 623 635 606 608 163,000
1999/12/29 632 632 616 620 259,000
1999/12/28 656 666 639 647 228,000
1999/12/27 665 670 654 656 124,000
1999/12/24 684 684 656 670 282,000
1999/12/22 698 706 684 694 383,000
1999/12/21 719 720 686 692 343,000
1999/12/20 713 721 708 714 363,000
1999/12/17 735 742 704 715 591,000
1999/12/16 756 773 745 749 385,000
1999/12/15 766 766 758 764 270,000
1999/12/14 756 780 756 760 376,000
1999/12/13 800 803 755 755 506,000
1999/12/10 837 837 801 801 2,446,000
1999/12/09 853 860 827 827 472,000
1999/12/08 851 870 827 843 420,000
1999/12/07 841 861 833 841 420,000
1999/12/06 845 848 811 811 407,000
1999/12/03 830 830 806 815 303,000
1999/12/02 857 877 830 840 544,000
1999/12/01 802 858 795 836 802,000
1999/11/30 788 795 778 792 164,000
1999/11/29 775 798 770 790 212,000
1999/11/26 795 802 763 795 307,000
1999/11/25 781 804 763 804 262,000
1999/11/24 789 803 789 791 275,000
1999/11/22 803 811 800 809 257,000
1999/11/19 839 850 805 849 335,000
1999/11/18 800 845 785 825 810,000
1999/11/17 765 800 763 785 596,000
1999/11/16 789 799 760 775 659,000
1999/11/15 830 830 815 819 388,000
1999/11/12 840 840 810 810 1,004,000
1999/11/11 857 870 830 850 222,000
1999/11/10 868 897 856 877 344,000
1999/11/09 850 885 850 867 143,000
1999/11/08 890 890 841 860 354,000
1999/11/05 870 900 855 891 220,000
1999/11/04 870 925 869 910 763,000
1999/11/02 831 875 831 869 474,000
1999/11/01 813 835 813 831 208,000
1999/10/29 815 844 815 842 523,000
1999/10/28 795 798 779 793 215,000
1999/10/27 793 795 770 775 226,000
1999/10/26 791 810 791 791 337,000
1999/10/25 771 815 770 801 229,000
1999/10/22 800 815 770 772 481,000
1999/10/21 809 809 783 785 351,000
1999/10/20 818 820 782 799 564,000
1999/10/19 848 848 808 816 246,000
1999/10/18 864 868 852 857 270,000
1999/10/15 851 870 850 857 1,309,000
1999/10/14 811 840 810 811 570,000
1999/10/13 813 816 775 800 520,000
1999/10/12 850 851 805 843 634,000
1999/10/08 900 900 863 880 755,000
1999/10/07 899 899 882 899 368,000
1999/10/06 894 894 861 880 268,000
1999/10/05 891 897 875 875 248,000
1999/10/04 875 895 865 880 254,000
1999/10/01 834 884 830 865 510,000
1999/09/30 817 850 817 834 274,000
1999/09/29 800 817 798 817 160,000
1999/09/28 805 817 805 806 115,000
1999/09/27 806 810 800 801 220,000
1999/09/24 821 850 820 827 611,000
1999/09/22 786 828 777 821 754,000
1999/09/21 753 798 753 787 413,000
1999/09/20 765 770 760 761 268,000
1999/09/17 763 768 731 744 365,000
1999/09/16 734 763 734 763 536,000
1999/09/14 749 772 732 764 235,000
1999/09/13 733 771 733 748 276,000
1999/09/10 727 773 727 753 2,333,000
1999/09/09 778 778 757 766 306,000
1999/09/08 771 771 741 768 397,000
1999/09/07 790 795 771 786 466,000
1999/09/06 790 804 781 787 1,102,000
1999/09/03 770 786 763 779 1,405,000
1999/09/02 755 777 726 760 813,000
1999/09/01 745 760 733 750 770,000
1999/08/31 719 745 719 745 496,000
1999/08/30 713 728 710 719 240,000
1999/08/27 734 736 717 724 305,000
1999/08/26 747 747 725 727 333,000
1999/08/25 761 761 742 747 348,000
1999/08/24 795 795 766 767 817,000
1999/08/23 770 799 765 790 938,000
1999/08/20 709 775 700 775 997,000
1999/08/19 670 689 670 689 290,000
1999/08/18 664 677 664 670 225,000
1999/08/17 663 663 645 656 141,000
1999/08/16 642 669 642 664 158,000
1999/08/13 642 655 634 644 698,000
1999/08/12 644 647 636 640 179,000
1999/08/11 630 640 625 640 313,000
1999/08/10 621 630 618 630 215,000
1999/08/09 622 629 621 621 140,000
1999/08/06 628 633 612 612 536,000
1999/08/05 645 647 627 638 500,000
1999/08/04 646 647 636 647 559,000
1999/08/03 621 648 616 648 328,000
1999/08/02 617 632 617 629 390,000
1999/07/30 603 617 596 611 204,000
1999/07/29 602 613 600 613 150,000
1999/07/28 602 610 602 602 202,000
1999/07/27 601 614 600 610 185,000
1999/07/26 605 607 590 598 214,000
1999/07/23 610 619 606 614 281,000
1999/07/22 630 630 605 605 241,000
1999/07/21 607 623 607 620 193,000
1999/07/19 603 624 603 623 122,000
1999/07/16 608 619 601 610 442,000
1999/07/15 621 627 610 611 315,000
1999/07/14 621 634 621 630 140,000
1999/07/13 633 649 616 637 261,000
1999/07/12 647 649 634 649 196,000
1999/07/09 624 654 624 637 930,000
1999/07/08 626 640 621 634 330,000
1999/07/07 636 637 625 629 232,000
1999/07/06 636 645 625 636 368,000
1999/07/05 651 662 642 642 186,000
1999/07/02 660 662 651 651 226,000
1999/07/01 661 679 658 659 116,000
1999/06/30 675 680 654 654 236,000
1999/06/29 666 669 664 667 881,000
1999/06/28 656 675 656 664 306,000
1999/06/25 675 678 653 653 151,000
1999/06/24 665 670 664 669 178,000
1999/06/23 671 678 664 675 164,000
1999/06/22 675 675 659 661 121,000
1999/06/21 661 671 656 667 127,000
1999/06/18 662 675 652 659 136,000
1999/06/17 650 672 650 672 179,000
1999/06/16 652 664 650 650 104,000
1999/06/15 656 674 650 653 245,000
1999/06/14 662 673 652 663 558,000
1999/06/11 660 686 652 652 2,534,000
1999/06/10 659 681 659 680 372,000
1999/06/09 658 675 658 669 376,000
1999/06/08 642 653 642 649 52,000
1999/06/07 640 652 635 652 226,000
1999/06/04 641 641 627 632 236,000
1999/06/03 634 634 627 631 227,000
1999/06/02 626 639 621 639 92,000
1999/06/01 635 640 620 636 180,000
1999/05/31 619 637 615 635 228,000
1999/05/28 629 629 606 612 237,000
1999/05/27 645 649 635 649 130,000
1999/05/26 637 658 636 655 410,000
1999/05/25 635 648 635 641 379,000
1999/05/24 643 646 628 642 336,000
1999/05/21 630 644 621 642 419,000
1999/05/20 645 645 625 637 355,000
1999/05/19 650 656 643 645 189,000
1999/05/18 661 673 651 657 150,000
1999/05/17 664 672 656 661 125,000
1999/05/14 674 679 665 665 889,000
1999/05/13 669 678 669 673 164,000
1999/05/12 667 680 667 679 235,000
1999/05/11 663 669 661 666 143,000
1999/05/10 668 676 663 667 338,000
1999/05/07 668 695 664 679 399,000
1999/05/06 652 678 652 678 245,000
1999/04/30 662 670 650 650 235,000
1999/04/28 677 677 661 672 216,000
1999/04/27 662 681 655 657 236,000
1999/04/26 646 675 646 668 225,000
1999/04/23 646 655 643 655 325,000
1999/04/22 659 659 640 646 343,000
1999/04/21 671 671 659 659 308,000
1999/04/20 664 679 663 673 393,000
1999/04/19 666 677 660 664 728,000
1999/04/16 630 674 630 656 1,008,000
1999/04/15 575 629 575 625 804,000
1999/04/14 573 599 565 595 546,000
1999/04/13 580 584 570 583 184,000
1999/04/12 580 594 569 570 242,000
1999/04/09 610 610 586 588 1,426,000
1999/04/08 565 584 564 580 450,000
1999/04/07 570 577 563 563 306,000
1999/04/06 595 595 560 560 306,000
1999/04/05 590 599 583 595 569,000
1999/04/02 580 589 552 585 294,000
1999/04/01 536 590 532 586 416,000
1999/03/31 555 555 533 536 317,000
1999/03/30 556 560 545 549 316,000
1999/03/29 555 561 541 547 139,000
1999/03/26 539 564 539 551 459,000
1999/03/25 523 541 523 530 341,000
1999/03/24 516 526 513 513 331,000
1999/03/23 522 536 516 516 537,000
1999/03/19 530 535 520 521 739,000
1999/03/18 523 538 523 525 357,000
1999/03/17 540 540 522 538 405,000
1999/03/16 519 539 516 539 454,000
1999/03/15 525 540 516 539 275,000
1999/03/12 526 530 523 525 1,536,000
1999/03/11 516 540 516 526 593,000
1999/03/10 511 523 509 512 293,000
1999/03/09 524 524 508 514 397,000
1999/03/08 538 539 519 525 425,000
1999/03/05 501 540 501 540 538,000
1999/03/04 506 515 503 506 138,000
1999/03/03 500 516 500 516 151,000
1999/03/02 525 529 495 495 240,000
1999/03/01 523 530 512 515 113,000
1999/02/26 517 517 510 515 212,000
1999/02/25 516 519 511 517 272,000
1999/02/24 525 530 515 515 161,000
1999/02/23 503 535 502 533 250,000
1999/02/22 506 508 495 502 321,000
1999/02/19 521 521 505 507 202,000
1999/02/18 530 530 517 524 195,000
1999/02/17 561 562 535 536 121,000
1999/02/16 541 569 541 552 142,000
1999/02/15 533 555 533 541 72,000
1999/02/12 520 555 520 540 261,000
1999/02/10 528 540 518 540 128,000
1999/02/09 528 528 518 528 104,000
1999/02/08 528 528 507 526 181,000
1999/02/05 547 547 515 528 297,000
1999/02/04 550 550 525 546 180,000
1999/02/03 532 548 532 543 79,000
1999/02/02 559 559 542 542 209,000
1999/02/01 573 574 540 549 196,000
1999/01/29 565 574 557 574 256,000
1999/01/28 560 561 535 559 139,000
1999/01/27 551 564 551 562 152,000
1999/01/26 545 569 545 561 356,000
1999/01/25 550 567 541 550 260,000
1999/01/22 551 564 551 554 386,000
1999/01/21 535 560 526 551 362,000
1999/01/20 515 538 514 534 229,000
1999/01/19 528 539 505 505 130,000
1999/01/18 525 539 524 524 159,000
1999/01/14 512 525 512 525 243,000
1999/01/13 501 515 500 509 251,000
1999/01/12 509 529 503 515 174,000
1999/01/11 516 516 500 510 118,000
1999/01/08 518 520 507 516 312,000
1999/01/07 513 522 505 519 346,000
1999/01/06 487 499 482 499 127,000
1999/01/05 496 496 471 485 250,000
1999/01/04 495 495 483 491 222,000

このページの先頭へ