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
2000/12/29 820 830 811 829 170,000
2000/12/28 850 850 830 840 276,000
2000/12/27 847 880 840 880 506,000
2000/12/26 825 850 822 832 414,000
2000/12/25 800 819 798 819 434,000
2000/12/22 769 781 760 764 502,000
2000/12/21 770 799 735 739 521,000
2000/12/20 800 805 780 780 319,000
2000/12/19 804 805 797 798 504,000
2000/12/18 827 831 810 821 649,000
2000/12/15 817 835 812 817 1,136,000
2000/12/14 811 811 778 787 661,000
2000/12/13 838 844 815 823 504,000
2000/12/12 814 850 809 830 825,000
2000/12/11 809 825 801 804 861,000
2000/12/08 781 799 780 799 2,591,000
2000/12/07 791 791 761 771 291,000
2000/12/06 780 798 762 781 789,000
2000/12/05 753 800 743 780 2,020,000
2000/12/04 726 749 719 743 1,284,000
2000/12/01 721 731 712 719 425,000
2000/11/30 708 719 706 714 255,000
2000/11/29 714 714 705 710 148,000
2000/11/28 709 712 705 708 495,000
2000/11/27 707 715 703 710 274,000
2000/11/24 714 728 712 713 235,000
2000/11/22 732 732 702 714 228,000
2000/11/21 733 733 713 724 259,000
2000/11/20 720 737 710 723 219,000
2000/11/17 700 710 692 710 469,000
2000/11/16 730 732 706 709 348,000
2000/11/15 737 740 728 740 394,000
2000/11/14 750 750 727 735 431,000
2000/11/13 757 759 727 755 352,000
2000/11/10 737 764 737 758 580,000
2000/11/09 774 778 736 747 400,000
2000/11/08 766 796 766 784 315,000
2000/11/07 819 819 784 786 304,000
2000/11/06 785 810 785 804 886,000
2000/11/02 760 780 749 779 523,000
2000/11/01 760 760 738 750 660,000
2000/10/31 725 761 724 761 828,000
2000/10/30 710 725 703 703 385,000
2000/10/27 709 730 700 700 717,000
2000/10/26 671 703 671 703 513,000
2000/10/25 699 707 690 691 543,000
2000/10/24 693 701 683 689 644,000
2000/10/23 711 712 700 703 259,000
2000/10/20 701 709 681 707 1,281,000
2000/10/19 716 718 707 712 368,000
2000/10/18 728 734 711 720 338,000
2000/10/17 751 755 738 748 394,000
2000/10/16 772 774 751 758 252,000
2000/10/13 767 777 752 764 602,000
2000/10/12 786 793 773 777 636,000
2000/10/11 790 790 780 782 418,000
2000/10/10 797 799 776 783 427,000
2000/10/06 799 799 785 787 248,000
2000/10/05 798 800 788 800 242,000
2000/10/04 790 799 784 798 348,000
2000/10/03 789 793 773 784 258,000
2000/10/02 793 793 763 784 363,000
2000/09/29 780 793 775 790 395,000
2000/09/28 771 790 768 775 568,000
2000/09/27 779 793 775 780 527,000
2000/09/26 776 800 776 799 424,000
2000/09/25 799 800 777 799 223,000
2000/09/22 782 794 778 784 437,000
2000/09/21 803 813 780 792 703,000
2000/09/20 802 846 802 842 397,000
2000/09/19 785 794 773 792 447,000
2000/09/18 830 834 800 805 297,000
2000/09/14 830 846 827 831 221,000
2000/09/13 809 838 809 826 288,000
2000/09/12 812 819 783 812 463,000
2000/09/11 829 836 827 829 382,000
2000/09/08 816 848 808 826 1,722,000
2000/09/07 820 820 802 808 325,000
2000/09/06 822 825 810 815 274,000
2000/09/05 838 842 822 826 406,000
2000/09/04 836 852 830 842 636,000
2000/09/01 853 859 825 827 846,000
2000/08/31 901 915 870 873 652,000
2000/08/30 906 928 902 917 283,000
2000/08/29 918 935 905 925 438,000
2000/08/28 903 923 899 918 245,000
2000/08/25 926 930 901 923 234,000
2000/08/24 920 958 917 950 773,000
2000/08/23 901 920 901 920 275,000
2000/08/22 900 919 893 909 506,000
2000/08/21 900 904 885 890 215,000
2000/08/18 880 899 880 899 311,000
2000/08/17 898 908 875 883 305,000
2000/08/16 870 905 855 895 433,000
2000/08/15 852 862 835 850 311,000
2000/08/14 860 870 841 859 144,000
2000/08/11 841 874 841 869 771,000
2000/08/10 846 870 846 851 192,000
2000/08/09 860 880 860 869 228,000
2000/08/08 850 874 850 870 261,000
2000/08/07 871 871 834 854 307,000
2000/08/04 859 866 850 861 476,000
2000/08/03 857 859 808 839 952,000
2000/08/02 865 897 865 877 532,000
2000/08/01 868 898 851 870 497,000
2000/07/31 910 910 870 878 417,000
2000/07/28 899 946 886 935 372,000
2000/07/27 929 940 880 905 423,000
2000/07/26 912 926 902 925 269,000
2000/07/25 890 925 890 920 498,000
2000/07/24 909 909 886 895 703,000
2000/07/21 906 949 906 929 454,000
2000/07/19 930 930 910 926 366,000
2000/07/18 930 940 929 939 368,000
2000/07/17 928 939 922 930 459,000
2000/07/14 924 966 924 938 495,000
2000/07/13 918 933 912 925 442,000
2000/07/12 954 960 929 948 979,000
2000/07/11 921 970 920 935 561,000
2000/07/10 906 918 886 911 395,000
2000/07/07 905 929 900 916 590,000
2000/07/06 888 899 887 895 375,000
2000/07/05 890 892 872 872 471,000
2000/07/04 901 912 876 881 819,000
2000/07/03 888 904 885 898 516,000
2000/06/30 879 899 879 898 438,000
2000/06/29 871 878 859 859 302,000
2000/06/28 884 884 868 879 312,000
2000/06/27 860 879 855 879 552,000
2000/06/26 826 858 825 857 309,000
2000/06/23 817 849 817 833 363,000
2000/06/22 843 845 826 827 543,000
2000/06/21 826 840 825 833 313,000
2000/06/20 815 845 815 836 315,000
2000/06/19 823 829 816 820 469,000
2000/06/16 836 836 810 813 336,000
2000/06/15 820 848 820 826 336,000
2000/06/14 841 841 810 828 908,000
2000/06/13 815 860 815 859 1,161,000
2000/06/12 797 820 795 819 898,000
2000/06/09 779 794 779 780 1,934,000
2000/06/08 803 815 799 799 388,000
2000/06/07 801 803 783 795 229,000
2000/06/06 781 815 781 803 545,000
2000/06/05 780 796 771 786 480,000
2000/06/02 815 828 770 770 948,000
2000/06/01 800 815 787 815 1,000,000
2000/05/31 835 844 810 839 612,000
2000/05/30 850 852 840 844 582,000
2000/05/29 885 885 841 857 363,000
2000/05/26 850 876 847 875 572,000
2000/05/25 828 861 828 852 445,000
2000/05/24 853 874 826 828 207,000
2000/05/23 873 883 869 883 533,000
2000/05/22 837 869 835 863 345,000
2000/05/19 832 850 824 847 302,000
2000/05/18 837 841 818 822 165,000
2000/05/17 860 865 830 840 434,000
2000/05/16 829 871 829 865 637,000
2000/05/15 820 829 807 828 231,000
2000/05/12 796 819 796 819 1,031,000
2000/05/11 789 809 787 795 441,000
2000/05/10 814 818 779 782 331,000
2000/05/09 811 818 806 814 282,000
2000/05/08 813 813 788 793 257,000
2000/05/02 795 814 785 814 413,000
2000/05/01 790 792 773 785 421,000
2000/04/28 780 790 777 780 306,000
2000/04/27 807 811 781 790 438,000
2000/04/26 836 836 805 806 684,000
2000/04/25 788 789 753 766 616,000
2000/04/24 753 813 753 800 1,238,000
2000/04/21 746 760 706 713 2,662,000
2000/04/20 758 758 731 731 843,000
2000/04/19 785 795 745 754 948,000
2000/04/18 804 805 744 785 830,000
2000/04/17 829 862 800 803 528,000
2000/04/14 866 869 847 859 888,000
2000/04/13 870 891 870 876 519,000
2000/04/12 847 886 840 886 684,000
2000/04/11 828 859 819 845 391,000
2000/04/10 822 847 816 820 391,000
2000/04/07 829 839 815 832 296,000
2000/04/06 833 850 833 849 455,000
2000/04/05 804 854 804 843 500,000
2000/04/04 813 824 794 824 436,000
2000/04/03 791 813 785 813 519,000
2000/03/31 801 835 785 801 299,000
2000/03/30 813 821 813 815 177,000
2000/03/29 812 849 801 833 498,000
2000/03/28 837 837 800 832 498,000
2000/03/27 816 854 815 839 804,000
2000/03/24 785 819 783 817 1,079,000
2000/03/23 825 825 786 791 815,000
2000/03/22 754 834 744 825 1,338,000
2000/03/21 726 749 725 744 338,000
2000/03/17 708 730 708 729 410,000
2000/03/16 709 718 692 706 346,000
2000/03/15 707 725 702 719 305,000
2000/03/14 748 749 717 727 595,000
2000/03/13 730 740 715 730 693,000
2000/03/10 685 740 675 722 3,719,000
2000/03/09 663 668 658 665 674,000
2000/03/08 651 675 649 663 728,000
2000/03/07 649 656 640 651 660,000
2000/03/06 617 629 610 629 692,000
2000/03/03 600 629 600 620 535,000
2000/03/02 606 615 595 595 759,000
2000/03/01 641 645 611 626 785,000
2000/02/29 661 661 622 640 386,000
2000/02/28 650 666 649 658 410,000
2000/02/25 668 669 645 649 774,000
2000/02/24 664 696 664 694 416,000
2000/02/23 678 688 672 687 241,000
2000/02/22 686 691 677 688 525,000
2000/02/21 719 733 691 691 329,000
2000/02/18 722 735 709 734 381,000
2000/02/17 753 753 738 752 180,000
2000/02/16 721 760 721 753 640,000
2000/02/15 742 745 732 741 241,000
2000/02/14 746 746 732 742 320,000
2000/02/10 730 749 721 747 1,071,000
2000/02/09 748 760 742 760 251,000
2000/02/08 744 756 732 749 263,000
2000/02/07 751 758 743 750 241,000
2000/02/04 742 759 742 750 515,000
2000/02/03 721 743 711 739 335,000
2000/02/02 718 732 701 723 395,000
2000/02/01 701 719 687 708 495,000
2000/01/31 691 709 682 709 379,000
2000/01/28 710 714 692 700 686,000
2000/01/27 695 705 695 700 330,000
2000/01/26 724 724 690 695 212,000
2000/01/25 712 713 690 710 270,000
2000/01/24 725 735 716 716 142,000
2000/01/21 751 752 726 728 209,000
2000/01/20 757 765 747 756 401,000
2000/01/19 740 769 740 752 335,000
2000/01/18 727 750 725 750 193,000
2000/01/17 715 738 714 737 420,000
2000/01/14 682 740 681 711 545,000
2000/01/13 704 713 691 692 189,000
2000/01/12 715 725 678 678 535,000
2000/01/11 742 742 702 725 296,000
2000/01/07 684 764 675 762 1,103,000
2000/01/06 640 669 635 664 353,000
2000/01/05 647 666 640 640 459,000
2000/01/04 608 621 608 617 158,000

このページの先頭へ