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
2011/12/30 523 526 515 517 645,000
2011/12/29 518 518 510 517 350,500
2011/12/28 518 522 513 518 601,000
2011/12/27 516 522 515 517 315,500
2011/12/26 525 525 518 520 390,000
2011/12/22 518 521 515 515 602,000
2011/12/21 509 517 506 516 694,000
2011/12/20 502 508 497 504 531,000
2011/12/19 510 514 507 512 535,500
2011/12/16 505 516 503 511 917,500
2011/12/15 504 509 499 507 974,000
2011/12/14 510 517 501 506 871,000
2011/12/13 514 517 511 513 1,084,000
2011/12/12 518 520 513 518 687,500
2011/12/09 509 515 507 509 4,235,000
2011/12/08 503 514 501 509 900,500
2011/12/07 494 504 493 502 809,000
2011/12/06 494 502 492 492 542,000
2011/12/05 495 499 492 497 421,000
2011/12/02 491 493 488 491 404,500
2011/12/01 491 498 485 488 650,000
2011/11/30 489 489 481 483 627,000
2011/11/29 480 486 476 482 642,000
2011/11/28 474 482 467 475 701,000
2011/11/25 480 482 469 473 858,500
2011/11/24 489 489 479 479 460,000
2011/11/22 493 501 492 496 465,000
2011/11/21 491 503 490 498 477,500
2011/11/18 495 502 493 494 728,000
2011/11/17 502 504 493 503 749,000
2011/11/16 508 509 497 503 568,500
2011/11/15 503 519 503 512 717,500
2011/11/14 507 524 497 506 1,355,500
2011/11/11 518 520 504 506 1,004,500
2011/11/10 518 528 514 514 975,500
2011/11/09 526 534 523 528 615,500
2011/11/08 520 530 519 524 554,500
2011/11/07 524 524 516 517 446,000
2011/11/04 527 534 523 523 816,000
2011/11/02 517 528 515 517 833,000
2011/11/01 521 536 519 531 635,500
2011/10/31 539 545 484 520 1,704,500
2011/10/28 544 544 532 539 941,500
2011/10/27 530 538 527 538 556,500
2011/10/26 526 531 521 529 578,000
2011/10/25 539 539 524 525 655,000
2011/10/24 525 537 525 534 1,013,000
2011/10/21 525 531 519 521 555,500
2011/10/20 520 526 516 523 772,000
2011/10/19 521 527 516 527 663,500
2011/10/18 518 530 513 514 547,500
2011/10/17 521 525 519 519 504,500
2011/10/14 517 520 514 518 1,421,500
2011/10/13 523 525 516 521 1,182,500
2011/10/12 526 533 522 527 822,500
2011/10/11 535 541 528 535 1,125,000
2011/10/07 534 536 527 533 582,500
2011/10/06 534 546 524 530 658,500
2011/10/05 534 536 524 532 1,346,000
2011/10/04 553 553 526 537 1,755,500
2011/10/03 552 557 543 551 883,500
2011/09/30 564 567 551 559 1,454,000
2011/09/29 556 561 542 559 826,000
2011/09/28 555 565 548 561 903,000
2011/09/27 543 555 539 555 1,160,500
2011/09/26 536 546 531 533 1,103,000
2011/09/22 533 540 528 536 1,064,500
2011/09/21 531 537 528 535 566,000
2011/09/20 510 534 504 530 1,434,500
2011/09/16 540 541 517 521 1,119,000
2011/09/15 531 536 526 535 683,500
2011/09/14 525 532 519 521 538,500
2011/09/13 534 537 523 529 579,500
2011/09/12 540 541 529 529 677,500
2011/09/09 527 548 527 543 3,025,500
2011/09/08 535 535 525 527 1,152,000
2011/09/07 544 545 528 534 1,271,000
2011/09/06 543 553 539 541 938,500
2011/09/05 539 552 538 549 817,500
2011/09/02 541 551 532 543 973,000
2011/09/01 550 552 539 543 1,042,000
2011/08/31 550 553 545 547 714,000
2011/08/30 558 560 545 550 818,000
2011/08/29 545 551 541 548 872,000
2011/08/26 537 548 535 543 1,225,000
2011/08/25 552 555 532 532 1,787,500
2011/08/24 549 556 536 551 1,714,000
2011/08/23 528 549 528 546 2,052,500
2011/08/22 515 527 515 524 1,163,000
2011/08/19 522 524 514 516 975,000
2011/08/18 533 539 527 532 1,193,000
2011/08/17 517 531 516 529 929,500
2011/08/16 522 525 515 522 998,000
2011/08/15 517 523 509 522 1,246,500
2011/08/12 512 518 507 515 2,053,500
2011/08/11 481 516 476 511 1,668,000
2011/08/10 479 489 472 480 1,397,000
2011/08/09 465 479 456 471 1,862,500
2011/08/08 495 495 477 483 1,454,500
2011/08/05 475 501 471 497 2,764,500
2011/08/04 480 497 480 489 953,000
2011/08/03 478 480 469 479 1,094,500
2011/08/02 492 493 485 486 832,000
2011/08/01 483 500 483 498 932,000
2011/07/29 481 490 481 483 587,000
2011/07/28 488 491 480 484 730,000
2011/07/27 492 498 490 493 1,279,000
2011/07/26 500 504 488 491 1,598,500
2011/07/25 499 499 490 492 1,215,500
2011/07/22 506 507 495 498 1,669,500
2011/07/21 516 516 500 505 1,501,500
2011/07/20 520 522 513 515 337,000
2011/07/19 518 521 510 514 601,000
2011/07/15 511 521 511 519 1,114,000
2011/07/14 515 516 508 512 488,500
2011/07/13 511 518 511 516 585,000
2011/07/12 511 519 509 515 762,000
2011/07/11 515 521 511 517 546,000
2011/07/08 525 528 517 521 1,242,500
2011/07/07 511 517 508 515 993,500
2011/07/06 495 518 494 518 2,049,000
2011/07/05 495 499 493 494 319,000
2011/07/04 493 498 492 494 450,000
2011/07/01 489 490 486 490 374,500
2011/06/30 486 492 485 491 686,000
2011/06/29 491 491 478 485 1,350,000
2011/06/28 491 493 484 490 806,000
2011/06/27 485 489 481 484 582,500
2011/06/24 490 490 483 489 575,500
2011/06/23 480 490 479 487 500,500
2011/06/22 481 489 480 487 943,500
2011/06/21 466 482 461 479 1,217,000
2011/06/20 471 475 465 465 991,000
2011/06/17 475 476 463 463 944,000
2011/06/16 470 479 467 476 866,500
2011/06/15 473 473 468 470 323,500
2011/06/14 466 477 462 473 500,000
2011/06/13 463 468 461 466 454,500
2011/06/10 471 476 467 471 2,804,000
2011/06/09 451 464 448 464 949,000
2011/06/08 443 454 443 452 536,500
2011/06/07 447 448 441 446 788,000
2011/06/06 452 454 446 446 607,500
2011/06/03 460 460 447 450 1,486,000
2011/06/02 476 480 462 462 1,858,000
2011/06/01 483 484 479 483 946,500
2011/05/31 474 486 474 481 852,000
2011/05/30 476 477 472 473 441,500
2011/05/27 475 481 472 477 567,500
2011/05/26 479 482 477 481 958,500
2011/05/25 475 477 469 476 1,229,000
2011/05/24 473 480 470 478 1,127,000
2011/05/23 467 472 464 467 598,000
2011/05/20 472 475 469 469 686,500
2011/05/19 474 475 469 473 1,048,500
2011/05/18 469 476 469 474 781,000
2011/05/17 461 469 461 468 739,000
2011/05/16 465 469 459 468 994,500
2011/05/13 466 466 453 464 1,603,000
2011/05/12 461 478 459 466 835,500
2011/05/11 470 470 462 468 531,500
2011/05/10 467 467 457 464 654,500
2011/05/09 465 468 457 465 501,000
2011/05/06 452 470 452 467 1,450,500
2011/05/02 456 465 454 464 559,500
2011/04/28 457 459 447 452 998,500
2011/04/27 452 460 450 453 544,000
2011/04/26 456 456 444 448 643,500
2011/04/25 462 465 457 457 353,000
2011/04/22 472 472 459 459 785,000
2011/04/21 466 467 463 464 590,000
2011/04/20 467 471 464 467 610,500
2011/04/19 459 462 457 460 454,000
2011/04/18 462 471 462 467 436,500
2011/04/15 461 466 459 463 587,500
2011/04/14 457 466 454 463 844,000
2011/04/13 450 455 445 453 583,500
2011/04/12 453 455 445 447 888,500
2011/04/11 456 459 453 457 390,000
2011/04/08 449 464 434 456 1,800,000
2011/04/07 458 462 446 447 716,500
2011/04/06 445 453 439 450 1,187,000
2011/04/05 448 448 439 441 802,500
2011/04/04 446 452 438 442 740,500
2011/04/01 444 460 437 445 1,639,000
2011/03/31 448 455 436 447 997,500
2011/03/30 419 443 415 440 1,169,500
2011/03/29 414 425 410 420 1,169,000
2011/03/28 428 428 419 422 733,000
2011/03/25 422 432 420 432 1,027,000
2011/03/24 408 420 408 417 835,000
2011/03/23 414 421 399 412 2,186,000
2011/03/22 386 416 379 413 2,638,000
2011/03/18 355 385 355 378 2,215,500
2011/03/17 350 359 339 353 2,308,000
2011/03/16 376 378 338 350 2,423,500
2011/03/15 432 433 368 368 1,690,500
2011/03/14 458 479 445 448 986,500
2011/03/11 461 468 458 458 3,277,500
2011/03/10 471 474 467 468 368,000
2011/03/09 476 480 475 475 355,500
2011/03/08 475 477 471 474 300,500
2011/03/07 481 483 471 472 659,000
2011/03/04 482 489 481 483 954,000
2011/03/03 468 478 466 477 714,000
2011/03/02 472 475 467 468 709,000
2011/03/01 475 476 470 472 535,000
2011/02/28 474 475 466 473 649,000
2011/02/25 472 474 466 471 723,000
2011/02/24 472 475 466 467 694,500
2011/02/23 476 485 473 474 631,000
2011/02/22 478 480 471 477 641,500
2011/02/21 476 490 476 486 550,000
2011/02/18 484 485 478 481 842,000
2011/02/17 486 488 481 484 515,500
2011/02/16 484 490 484 489 539,500
2011/02/15 486 489 485 485 438,500
2011/02/14 481 492 481 491 417,000
2011/02/10 478 484 475 481 623,500
2011/02/09 490 490 479 482 467,500
2011/02/08 492 493 485 489 511,000
2011/02/07 493 495 488 490 829,500
2011/02/04 479 491 477 489 575,000
2011/02/03 467 475 465 473 497,000
2011/02/02 464 473 464 473 518,000
2011/02/01 462 462 455 460 526,000
2011/01/31 455 461 453 458 415,000
2011/01/28 466 470 459 462 590,000
2011/01/27 477 477 468 469 427,000
2011/01/26 474 477 470 474 303,500
2011/01/25 469 477 464 477 465,000
2011/01/24 471 471 464 470 291,000
2011/01/21 471 472 466 469 578,500
2011/01/20 464 472 464 472 389,500
2011/01/19 469 472 467 468 219,000
2011/01/18 468 475 468 469 443,000
2011/01/17 476 476 467 471 430,000
2011/01/14 478 482 476 476 1,366,000
2011/01/13 476 486 476 486 554,000
2011/01/12 477 480 474 475 376,500
2011/01/11 477 480 475 478 784,500
2011/01/07 481 484 479 480 664,500
2011/01/06 483 483 475 479 862,500
2011/01/05 474 476 470 475 542,500
2011/01/04 468 472 464 470 464,500

このページの先頭へ