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
2002/12/30 575 588 575 588 158,000
2002/12/27 593 595 584 595 257,000
2002/12/26 590 594 582 593 224,000
2002/12/25 590 590 578 581 180,000
2002/12/24 600 600 585 589 497,000
2002/12/20 570 585 565 585 491,000
2002/12/19 572 575 561 561 338,000
2002/12/18 571 578 553 556 319,000
2002/12/17 573 581 570 577 263,000
2002/12/16 583 584 569 573 499,000
2002/12/13 595 597 578 581 1,545,000
2002/12/12 604 608 595 595 393,000
2002/12/11 618 618 607 608 517,000
2002/12/10 599 609 598 608 653,000
2002/12/09 610 610 594 598 464,000
2002/12/06 611 611 599 602 371,000
2002/12/05 610 621 602 610 916,000
2002/12/04 599 604 596 602 496,000
2002/12/03 612 612 597 599 662,000
2002/12/02 625 625 609 615 729,000
2002/11/29 611 619 603 615 845,000
2002/11/28 627 627 607 621 1,748,000
2002/11/27 624 629 618 622 1,525,000
2002/11/26 653 660 624 632 760,000
2002/11/25 643 670 643 660 824,000
2002/11/22 647 659 640 643 516,000
2002/11/21 656 665 654 654 313,000
2002/11/20 641 661 641 657 476,000
2002/11/19 641 652 635 646 552,000
2002/11/18 650 656 641 646 250,000
2002/11/15 664 664 652 657 362,000
2002/11/14 662 676 652 652 295,000
2002/11/13 673 680 660 672 403,000
2002/11/12 670 690 670 683 428,000
2002/11/11 661 668 654 666 327,000
2002/11/08 675 690 660 665 714,000
2002/11/07 675 678 665 678 418,000
2002/11/06 682 688 672 675 398,000
2002/11/05 671 689 671 681 440,000
2002/11/01 658 675 658 670 1,137,000
2002/10/31 646 656 646 652 540,000
2002/10/30 630 661 625 656 981,000
2002/10/29 625 638 621 628 336,000
2002/10/28 630 630 611 625 407,000
2002/10/25 624 642 622 638 444,000
2002/10/24 629 637 620 629 837,000
2002/10/23 624 644 616 639 609,000
2002/10/22 670 670 642 644 620,000
2002/10/21 680 695 666 677 982,000
2002/10/18 665 680 656 676 796,000
2002/10/17 644 657 639 655 357,000
2002/10/16 628 635 625 630 588,000
2002/10/15 627 633 621 630 468,000
2002/10/11 609 634 606 626 948,000
2002/10/10 618 624 592 600 1,382,000
2002/10/09 625 625 599 610 845,000
2002/10/08 633 635 622 625 579,000
2002/10/07 652 659 630 635 509,000
2002/10/04 638 654 629 651 593,000
2002/10/03 672 674 643 645 332,000
2002/10/02 667 678 667 671 418,000
2002/10/01 675 675 648 672 808,000
2002/09/30 670 683 662 683 692,000
2002/09/27 644 665 644 662 362,000
2002/09/26 647 648 626 634 589,000
2002/09/25 631 638 623 629 594,000
2002/09/24 629 650 629 634 535,000
2002/09/20 639 654 637 639 425,000
2002/09/19 669 669 648 659 1,056,000
2002/09/18 636 640 610 629 839,000
2002/09/17 624 640 617 626 877,000
2002/09/13 590 607 584 607 2,941,000
2002/09/12 590 601 588 599 566,000
2002/09/11 606 610 599 601 528,000
2002/09/10 620 624 604 604 681,000
2002/09/09 622 626 615 616 357,000
2002/09/06 611 619 606 617 183,000
2002/09/05 611 624 605 621 530,000
2002/09/04 628 628 604 610 324,000
2002/09/03 637 644 616 618 611,000
2002/09/02 648 655 639 646 247,000
2002/08/30 659 664 644 656 300,000
2002/08/29 650 653 641 652 465,000
2002/08/28 659 665 650 653 291,000
2002/08/27 666 672 660 665 308,000
2002/08/26 644 679 644 676 448,000
2002/08/23 653 660 647 654 772,000
2002/08/22 649 663 636 659 1,054,000
2002/08/21 646 653 642 649 334,000
2002/08/20 660 665 642 645 613,000
2002/08/19 665 668 648 656 462,000
2002/08/16 670 685 670 675 293,000
2002/08/15 688 689 677 680 360,000
2002/08/14 692 692 671 678 232,000
2002/08/13 674 692 674 684 189,000
2002/08/12 702 713 672 673 644,000
2002/08/09 713 730 713 722 1,813,000
2002/08/08 693 703 683 697 605,000
2002/08/07 670 693 665 693 525,000
2002/08/06 640 659 634 659 569,000
2002/08/05 660 665 653 654 256,000
2002/08/02 661 671 654 658 453,000
2002/08/01 687 687 653 660 838,000
2002/07/31 705 705 669 681 603,000
2002/07/30 716 726 686 695 692,000
2002/07/29 700 727 700 722 446,000
2002/07/26 728 732 707 709 582,000
2002/07/25 737 739 722 727 662,000
2002/07/24 735 735 700 707 503,000
2002/07/23 726 758 722 746 314,000
2002/07/22 730 752 720 736 591,000
2002/07/19 723 732 716 720 596,000
2002/07/18 734 747 732 738 346,000
2002/07/17 735 746 715 740 295,000
2002/07/16 740 763 733 738 381,000
2002/07/15 761 769 745 746 364,000
2002/07/12 761 771 757 760 704,000
2002/07/11 775 775 743 751 435,000
2002/07/10 779 788 769 775 424,000
2002/07/09 779 788 779 788 475,000
2002/07/08 786 787 775 778 524,000
2002/07/05 761 790 761 783 531,000
2002/07/04 764 784 764 769 370,000
2002/07/03 760 793 756 774 1,038,000
2002/07/02 756 762 739 756 764,000
2002/07/01 750 758 745 755 718,000
2002/06/28 744 759 742 757 889,000
2002/06/27 742 757 731 744 818,000
2002/06/26 763 763 725 732 848,000
2002/06/25 752 769 747 768 744,000
2002/06/24 736 747 731 742 642,000
2002/06/21 714 734 712 716 435,000
2002/06/20 700 755 700 744 1,333,000
2002/06/19 725 735 698 698 607,000
2002/06/18 733 745 722 735 405,000
2002/06/17 754 754 722 732 674,000
2002/06/14 764 774 752 763 2,278,000
2002/06/13 761 778 753 759 597,000
2002/06/12 781 785 761 764 556,000
2002/06/11 771 791 771 788 818,000
2002/06/10 775 795 775 781 1,177,000
2002/06/07 786 786 761 764 1,019,000
2002/06/06 788 788 763 766 648,000
2002/06/05 784 804 775 798 2,104,000
2002/06/04 745 771 743 764 911,000
2002/06/03 740 749 740 748 396,000
2002/05/31 717 750 712 745 2,313,000
2002/05/30 699 699 684 687 499,000
2002/05/29 694 695 689 690 376,000
2002/05/28 709 709 694 705 395,000
2002/05/27 724 724 707 709 470,000
2002/05/24 703 714 688 705 809,000
2002/05/23 737 737 690 706 938,000
2002/05/22 704 725 703 717 1,392,000
2002/05/21 667 688 661 685 1,092,000
2002/05/20 667 682 667 672 967,000
2002/05/17 680 687 665 672 878,000
2002/05/16 686 690 676 683 321,000
2002/05/15 680 699 670 692 602,000
2002/05/14 699 699 667 670 460,000
2002/05/13 695 696 678 679 745,000
2002/05/10 704 707 696 696 699,000
2002/05/09 715 720 711 714 494,000
2002/05/08 727 732 715 723 1,159,000
2002/05/07 725 725 707 717 478,000
2002/05/02 735 735 718 722 242,000
2002/05/01 748 748 725 730 425,000
2002/04/30 736 745 733 738 330,000
2002/04/26 760 761 740 746 449,000
2002/04/25 745 759 745 756 505,000
2002/04/24 753 763 733 740 396,000
2002/04/23 747 753 741 746 415,000
2002/04/22 750 757 727 737 362,000
2002/04/19 765 765 750 755 440,000
2002/04/18 748 765 739 757 823,000
2002/04/17 740 745 732 740 779,000
2002/04/16 717 734 710 732 491,000
2002/04/15 698 713 690 708 561,000
2002/04/12 712 720 708 708 589,000
2002/04/11 731 734 717 727 434,000
2002/04/10 725 737 724 733 935,000
2002/04/09 732 732 716 723 496,000
2002/04/08 736 736 728 732 855,000
2002/04/05 701 737 701 724 730,000
2002/04/04 687 720 687 708 815,000
2002/04/03 657 698 655 694 541,000
2002/04/02 674 681 664 673 479,000
2002/04/01 684 684 670 674 196,000
2002/03/29 690 700 665 674 693,000
2002/03/28 710 726 690 700 334,000
2002/03/27 695 712 690 710 477,000
2002/03/26 687 705 687 690 376,000
2002/03/25 692 705 692 705 381,000
2002/03/22 700 720 690 707 686,000
2002/03/20 723 731 703 706 592,000
2002/03/19 728 737 720 733 503,000
2002/03/18 750 750 721 728 488,000
2002/03/15 735 758 734 748 360,000
2002/03/14 730 733 717 733 589,000
2002/03/13 759 759 729 729 537,000
2002/03/12 773 775 741 751 588,000
2002/03/11 761 799 753 775 924,000
2002/03/08 739 758 737 755 2,278,000
2002/03/07 750 750 721 728 842,000
2002/03/06 750 759 742 744 772,000
2002/03/05 743 750 733 737 794,000
2002/03/04 730 775 729 753 921,000
2002/03/01 708 736 690 730 455,000
2002/02/28 710 725 700 708 325,000
2002/02/27 680 711 676 710 816,000
2002/02/26 685 691 665 667 504,000
2002/02/25 666 685 657 665 550,000
2002/02/22 694 694 666 680 529,000
2002/02/21 667 698 657 684 694,000
2002/02/20 676 688 653 657 500,000
2002/02/19 700 700 681 683 1,042,000
2002/02/18 670 683 670 680 706,000
2002/02/15 667 689 667 680 859,000
2002/02/14 643 686 643 665 1,531,000
2002/02/13 611 625 611 623 748,000
2002/02/12 615 622 612 612 410,000
2002/02/08 603 625 595 614 1,151,000
2002/02/07 621 621 591 603 417,000
2002/02/06 615 620 606 607 303,000
2002/02/05 622 630 605 609 291,000
2002/02/04 625 627 612 612 193,000
2002/02/01 610 620 610 617 262,000
2002/01/31 613 626 610 620 407,000
2002/01/30 604 611 603 611 236,000
2002/01/29 597 619 592 614 533,000
2002/01/28 594 594 575 590 497,000
2002/01/25 576 588 572 584 588,000
2002/01/24 595 609 568 574 436,000
2002/01/23 594 610 593 605 377,000
2002/01/22 600 608 595 596 307,000
2002/01/21 607 620 597 601 306,000
2002/01/18 598 606 596 598 509,000
2002/01/17 582 589 575 578 221,000
2002/01/16 582 599 571 585 353,000
2002/01/15 580 592 571 583 308,000
2002/01/11 595 598 583 583 525,000
2002/01/10 605 615 588 595 208,000
2002/01/09 621 621 606 609 216,000
2002/01/08 627 627 610 611 290,000
2002/01/07 626 639 624 628 246,000
2002/01/04 611 622 611 616 134,000

このページの先頭へ