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
2007/12/28 553 553 545 545 242,000
2007/12/27 551 556 549 553 434,000
2007/12/26 551 554 548 550 309,000
2007/12/25 554 554 544 546 448,500
2007/12/21 538 541 531 537 813,000
2007/12/20 540 540 531 534 317,500
2007/12/19 527 542 527 533 538,500
2007/12/18 532 538 524 525 744,000
2007/12/17 527 532 520 522 581,500
2007/12/14 531 543 530 537 2,496,500
2007/12/13 538 542 532 532 540,500
2007/12/12 532 544 532 544 492,500
2007/12/11 550 555 549 551 529,500
2007/12/10 551 554 544 549 488,500
2007/12/07 557 559 545 547 812,500
2007/12/06 555 560 549 555 572,000
2007/12/05 538 551 533 548 835,500
2007/12/04 523 538 523 533 966,000
2007/12/03 525 526 519 522 536,500
2007/11/30 528 530 521 525 893,500
2007/11/29 522 532 521 523 458,000
2007/11/28 519 528 511 521 1,301,000
2007/11/27 511 545 506 522 1,538,500
2007/11/26 520 521 511 516 830,000
2007/11/22 505 520 505 509 1,717,000
2007/11/21 499 502 491 493 1,129,000
2007/11/20 495 496 485 489 1,402,000
2007/11/19 498 505 494 497 538,500
2007/11/16 499 501 494 497 721,000
2007/11/15 504 504 496 496 948,000
2007/11/14 503 508 501 503 828,500
2007/11/13 504 508 500 501 1,268,000
2007/11/12 506 511 502 502 1,068,500
2007/11/09 520 521 507 512 1,894,500
2007/11/08 533 533 517 526 1,230,000
2007/11/07 531 534 527 532 723,000
2007/11/06 525 529 523 527 556,000
2007/11/05 523 533 522 525 815,500
2007/11/02 532 534 527 530 1,375,500
2007/11/01 551 552 531 539 1,568,500
2007/10/31 558 565 544 546 1,651,500
2007/10/30 563 563 554 559 977,500
2007/10/29 560 564 552 553 764,000
2007/10/26 566 575 562 564 904,500
2007/10/25 563 567 560 565 825,000
2007/10/24 563 566 559 562 978,500
2007/10/23 570 576 566 570 769,500
2007/10/22 579 580 559 569 1,065,000
2007/10/19 596 596 574 579 1,907,500
2007/10/18 601 615 601 606 1,085,500
2007/10/17 622 627 617 621 893,500
2007/10/16 632 638 627 631 657,500
2007/10/15 623 632 614 622 499,000
2007/10/12 636 643 620 632 1,283,000
2007/10/11 619 633 614 630 858,500
2007/10/10 621 627 615 618 680,000
2007/10/09 630 635 616 620 855,000
2007/10/05 613 624 612 622 886,000
2007/10/04 606 615 606 612 563,000
2007/10/03 614 616 608 612 540,000
2007/10/02 606 609 601 607 542,000
2007/10/01 589 602 589 601 513,000
2007/09/28 601 607 591 591 853,500
2007/09/27 589 602 589 600 468,500
2007/09/26 597 601 590 592 768,500
2007/09/25 609 612 598 607 703,000
2007/09/21 608 623 604 616 1,005,000
2007/09/20 610 611 600 604 532,500
2007/09/19 594 604 592 603 671,500
2007/09/18 602 602 584 586 760,000
2007/09/14 591 601 589 598 3,219,500
2007/09/13 579 591 577 591 1,126,000
2007/09/12 581 581 572 573 705,500
2007/09/11 577 587 575 584 1,119,500
2007/09/10 577 586 569 569 1,143,000
2007/09/07 573 592 573 576 1,754,500
2007/09/06 556 569 556 567 910,500
2007/09/05 580 581 561 562 1,110,500
2007/09/04 585 589 581 586 392,000
2007/09/03 590 595 587 591 484,500
2007/08/31 589 591 585 590 890,500
2007/08/30 584 591 576 579 1,073,500
2007/08/29 585 585 573 583 785,000
2007/08/28 580 591 579 587 959,500
2007/08/27 585 593 581 582 642,500
2007/08/24 584 587 575 575 879,000
2007/08/23 570 587 570 580 1,089,500
2007/08/22 580 589 575 580 1,138,000
2007/08/21 561 573 560 565 1,588,500
2007/08/20 558 562 548 558 1,640,000
2007/08/17 559 567 543 557 3,010,000
2007/08/16 570 571 535 549 2,089,000
2007/08/15 580 581 570 570 1,107,500
2007/08/14 579 587 572 583 1,808,000
2007/08/13 585 604 582 599 1,595,500
2007/08/10 575 591 575 584 3,039,500
2007/08/09 601 604 574 585 3,084,500
2007/08/08 639 642 597 600 1,762,000
2007/08/07 640 641 631 635 788,000
2007/08/06 611 630 611 624 878,000
2007/08/03 632 637 612 619 1,180,500
2007/08/02 631 641 625 635 1,426,000
2007/08/01 630 636 621 624 1,805,500
2007/07/31 622 630 619 625 1,278,000
2007/07/30 618 620 605 616 1,258,000
2007/07/27 640 656 617 629 1,466,000
2007/07/26 649 663 645 645 619,500
2007/07/25 651 656 649 651 693,500
2007/07/24 660 663 654 658 461,500
2007/07/23 663 669 658 660 493,000
2007/07/20 667 675 667 669 455,500
2007/07/19 660 671 658 670 670,500
2007/07/18 676 676 651 654 738,000
2007/07/17 667 677 665 668 542,500
2007/07/13 672 680 666 666 1,524,000
2007/07/12 676 680 662 666 721,500
2007/07/11 683 687 675 675 518,500
2007/07/10 674 684 673 682 686,000
2007/07/09 678 689 669 673 1,079,500
2007/07/06 672 679 669 676 599,500
2007/07/05 675 680 674 679 386,000
2007/07/04 674 677 670 673 448,000
2007/07/03 674 679 672 673 642,500
2007/07/02 680 680 669 670 636,000
2007/06/29 676 680 673 674 581,000
2007/06/28 663 681 660 678 1,743,500
2007/06/27 651 665 649 663 1,552,500
2007/06/26 645 650 642 642 750,000
2007/06/25 649 652 641 642 769,500
2007/06/22 650 651 644 649 737,500
2007/06/21 653 653 642 643 700,000
2007/06/20 660 660 648 654 544,500
2007/06/19 644 662 641 650 1,641,500
2007/06/18 657 657 651 654 765,500
2007/06/15 653 655 647 651 1,319,000
2007/06/14 650 665 639 654 2,423,500
2007/06/13 623 628 616 619 610,500
2007/06/12 627 638 626 629 967,000
2007/06/11 627 633 622 624 1,053,000
2007/06/08 628 632 621 626 3,349,000
2007/06/07 637 637 628 634 795,000
2007/06/06 636 639 635 636 523,000
2007/06/05 639 642 634 639 600,500
2007/06/04 641 645 632 639 850,500
2007/06/01 638 644 630 640 844,500
2007/05/31 641 645 636 637 1,206,000
2007/05/30 635 645 633 640 1,479,500
2007/05/29 622 630 617 628 719,500
2007/05/28 621 625 613 625 1,324,500
2007/05/25 626 626 612 619 1,215,500
2007/05/24 618 629 617 629 1,198,000
2007/05/23 609 619 608 617 1,004,000
2007/05/22 613 613 605 609 959,500
2007/05/21 609 612 604 611 1,050,000
2007/05/18 603 607 597 606 1,372,500
2007/05/17 599 604 597 599 1,382,000
2007/05/16 596 599 592 598 1,119,000
2007/05/15 600 606 593 600 2,080,000
2007/05/14 591 609 590 603 2,372,000
2007/05/11 576 579 572 578 1,359,500
2007/05/10 574 582 572 578 1,129,500
2007/05/09 573 578 570 575 983,500
2007/05/08 581 581 573 577 732,000
2007/05/07 581 582 577 580 718,500
2007/05/02 571 577 571 576 1,135,500
2007/05/01 586 586 568 569 1,455,000
2007/04/27 583 587 576 585 1,413,000
2007/04/26 589 594 586 588 846,500
2007/04/25 588 590 581 585 851,000
2007/04/24 585 593 585 591 909,500
2007/04/23 596 596 587 589 955,500
2007/04/20 589 596 587 590 545,000
2007/04/19 594 599 585 588 1,453,000
2007/04/18 596 604 593 602 1,324,500
2007/04/17 602 603 590 591 1,303,500
2007/04/16 587 600 586 593 1,359,000
2007/04/13 591 591 581 585 1,382,500
2007/04/12 587 589 579 586 1,067,000
2007/04/11 599 599 588 588 775,500
2007/04/10 600 601 591 594 1,238,500
2007/04/09 602 605 600 604 665,500
2007/04/06 599 605 596 602 615,500
2007/04/05 603 603 593 597 877,000
2007/04/04 603 604 597 598 1,150,000
2007/04/03 600 600 581 597 1,141,000
2007/04/02 607 613 596 600 1,277,500
2007/03/30 610 613 604 606 729,500
2007/03/29 615 616 602 612 1,076,000
2007/03/28 625 627 614 619 1,706,500
2007/03/27 627 636 627 630 749,000
2007/03/26 637 642 636 638 864,000
2007/03/23 640 640 631 633 933,500
2007/03/22 639 649 636 641 976,000
2007/03/20 637 639 627 629 1,123,000
2007/03/19 620 632 618 631 1,191,500
2007/03/16 614 622 614 620 1,360,500
2007/03/15 618 623 616 619 1,071,500
2007/03/14 615 622 611 614 1,573,000
2007/03/13 623 630 620 627 1,643,500
2007/03/12 623 623 616 617 1,445,000
2007/03/09 633 633 612 614 4,161,500
2007/03/08 618 631 618 627 1,777,000
2007/03/07 629 637 623 628 1,476,000
2007/03/06 628 632 620 628 1,205,000
2007/03/05 640 647 627 631 1,490,500
2007/03/02 669 669 653 656 968,500
2007/03/01 660 670 653 661 1,244,000
2007/02/28 681 683 660 664 1,426,000
2007/02/27 689 695 679 682 948,000
2007/02/26 682 686 678 682 610,000
2007/02/23 689 689 675 675 1,014,000
2007/02/22 698 698 687 689 695,000
2007/02/21 684 689 676 678 739,000
2007/02/20 689 689 672 683 741,000
2007/02/19 680 700 680 689 591,000
2007/02/16 681 689 677 689 712,000
2007/02/15 668 689 665 683 833,000
2007/02/14 669 671 664 665 623,000
2007/02/13 668 673 666 670 861,000
2007/02/09 663 670 656 665 1,239,000
2007/02/08 667 669 657 661 885,000
2007/02/07 680 680 662 666 970,000
2007/02/06 684 688 677 679 735,000
2007/02/05 709 709 690 694 994,000
2007/02/02 690 702 686 699 991,000
2007/02/01 660 681 660 681 735,000
2007/01/31 675 680 657 664 817,000
2007/01/30 657 674 657 668 1,520,000
2007/01/29 663 663 652 655 1,207,000
2007/01/26 670 677 662 668 800,000
2007/01/25 698 698 677 680 634,000
2007/01/24 685 689 678 678 584,000
2007/01/23 675 683 667 675 422,000
2007/01/22 674 684 671 677 490,000
2007/01/19 672 678 668 672 807,000
2007/01/18 670 677 666 669 523,000
2007/01/17 666 676 656 668 842,000
2007/01/16 678 681 666 667 478,000
2007/01/15 675 675 663 669 637,000
2007/01/12 678 684 666 674 1,435,000
2007/01/11 683 698 670 676 980,000
2007/01/10 687 688 675 682 993,000
2007/01/09 685 688 681 688 864,000
2007/01/05 672 686 671 685 720,000
2007/01/04 673 678 665 676 418,000

このページの先頭へ