北越工業(6364)の株価時系列情報
北越工業(6364)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 | 128 | 128 | 128 | 128 | 1,000 |
2000/12/28 | 118 | 118 | 117 | 117 | 2,000 |
2000/12/26 | 122 | 122 | 117 | 118 | 5,000 |
2000/12/25 | 130 | 130 | 117 | 117 | 13,000 |
2000/12/22 | 120 | 120 | 120 | 120 | 5,000 |
2000/12/21 | 120 | 120 | 120 | 120 | 4,000 |
2000/12/20 | 123 | 123 | 120 | 120 | 15,000 |
2000/12/19 | 122 | 122 | 122 | 122 | 4,000 |
2000/12/18 | 123 | 125 | 123 | 125 | 11,000 |
2000/12/15 | 125 | 129 | 122 | 122 | 9,000 |
2000/12/14 | 126 | 126 | 125 | 125 | 5,000 |
2000/12/13 | 127 | 128 | 126 | 128 | 5,000 |
2000/12/12 | 126 | 126 | 126 | 126 | 4,000 |
2000/12/11 | 131 | 131 | 126 | 126 | 20,000 |
2000/12/08 | 121 | 122 | 121 | 122 | 7,000 |
2000/12/07 | 125 | 125 | 122 | 122 | 11,000 |
2000/12/06 | 125 | 125 | 125 | 125 | 5,000 |
2000/12/05 | 125 | 126 | 125 | 126 | 6,000 |
2000/12/04 | 126 | 126 | 126 | 126 | 3,000 |
2000/12/01 | 125 | 125 | 125 | 125 | 4,000 |
2000/11/30 | 125 | 125 | 125 | 125 | 4,000 |
2000/11/29 | 126 | 126 | 126 | 126 | 4,000 |
2000/11/28 | 123 | 123 | 123 | 123 | 4,000 |
2000/11/27 | 133 | 133 | 123 | 123 | 12,000 |
2000/11/24 | 122 | 122 | 118 | 118 | 5,000 |
2000/11/22 | 118 | 118 | 117 | 117 | 4,000 |
2000/11/21 | 117 | 117 | 117 | 117 | 3,000 |
2000/11/20 | 130 | 130 | 120 | 122 | 18,000 |
2000/11/17 | 121 | 121 | 121 | 121 | 5,000 |
2000/11/16 | 121 | 121 | 121 | 121 | 4,000 |
2000/11/15 | 121 | 121 | 121 | 121 | 4,000 |
2000/11/14 | 124 | 124 | 121 | 121 | 4,000 |
2000/11/13 | 125 | 125 | 123 | 123 | 4,000 |
2000/11/10 | 123 | 125 | 121 | 125 | 5,000 |
2000/11/09 | 130 | 130 | 121 | 121 | 4,000 |
2000/11/08 | 125 | 125 | 122 | 123 | 4,000 |
2000/11/07 | 127 | 127 | 122 | 122 | 3,000 |
2000/11/06 | 123 | 125 | 123 | 125 | 7,000 |
2000/11/02 | 125 | 129 | 115 | 120 | 8,000 |
2000/11/01 | 135 | 135 | 130 | 130 | 6,000 |
2000/10/31 | 135 | 135 | 131 | 131 | 3,000 |
2000/10/30 | 135 | 135 | 135 | 135 | 3,000 |
2000/10/27 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/26 | 140 | 140 | 140 | 140 | 5,000 |
2000/10/25 | 155 | 155 | 135 | 135 | 13,000 |
2000/10/20 | 150 | 150 | 150 | 150 | 12,000 |
2000/10/19 | 147 | 147 | 141 | 141 | 7,000 |
2000/10/18 | 157 | 157 | 148 | 148 | 8,000 |
2000/10/17 | 147 | 147 | 147 | 147 | 3,000 |
2000/10/16 | 148 | 148 | 146 | 146 | 4,000 |
2000/10/12 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/11 | 140 | 140 | 140 | 140 | 10,000 |
2000/10/10 | 141 | 141 | 140 | 141 | 4,000 |
2000/10/06 | 141 | 141 | 140 | 140 | 3,000 |
2000/10/05 | 140 | 140 | 140 | 140 | 5,000 |
2000/10/04 | 137 | 140 | 136 | 140 | 5,000 |
2000/10/03 | 141 | 141 | 135 | 135 | 3,000 |
2000/09/29 | 141 | 141 | 141 | 141 | 3,000 |
2000/09/28 | 141 | 145 | 141 | 145 | 4,000 |
2000/09/27 | 145 | 149 | 141 | 149 | 4,000 |
2000/09/26 | 146 | 146 | 141 | 141 | 3,000 |
2000/09/25 | 162 | 162 | 151 | 151 | 9,000 |
2000/09/22 | 156 | 156 | 155 | 155 | 9,000 |
2000/09/20 | 165 | 169 | 155 | 155 | 12,000 |
2000/09/18 | 156 | 156 | 156 | 156 | 1,000 |
2000/09/14 | 155 | 155 | 155 | 155 | 2,000 |
2000/09/13 | 155 | 155 | 155 | 155 | 1,000 |
2000/09/12 | 155 | 155 | 152 | 155 | 7,000 |
2000/09/08 | 155 | 155 | 155 | 155 | 2,000 |
2000/09/05 | 155 | 162 | 155 | 162 | 5,000 |
2000/09/04 | 161 | 161 | 161 | 161 | 2,000 |
2000/09/01 | 162 | 162 | 162 | 162 | 1,000 |
2000/08/31 | 162 | 162 | 162 | 162 | 2,000 |
2000/08/28 | 158 | 158 | 158 | 158 | 2,000 |
2000/08/25 | 167 | 167 | 165 | 165 | 12,000 |
2000/08/23 | 158 | 158 | 157 | 157 | 5,000 |
2000/08/21 | 160 | 160 | 158 | 158 | 12,000 |
2000/08/18 | 160 | 160 | 160 | 160 | 1,000 |
2000/08/16 | 160 | 160 | 155 | 155 | 3,000 |
2000/08/15 | 160 | 160 | 160 | 160 | 1,000 |
2000/08/14 | 160 | 160 | 160 | 160 | 3,000 |
2000/08/10 | 162 | 162 | 160 | 160 | 3,000 |
2000/08/08 | 162 | 162 | 162 | 162 | 1,000 |
2000/08/04 | 162 | 162 | 162 | 162 | 1,000 |
2000/08/03 | 162 | 162 | 162 | 162 | 2,000 |
2000/08/01 | 160 | 165 | 160 | 165 | 2,000 |
2000/07/28 | 165 | 165 | 165 | 165 | 1,000 |
2000/07/26 | 179 | 185 | 179 | 185 | 7,000 |
2000/07/25 | 187 | 188 | 187 | 188 | 7,000 |
2000/07/21 | 185 | 185 | 185 | 185 | 10,000 |
2000/07/19 | 170 | 170 | 170 | 170 | 2,000 |
2000/07/18 | 171 | 172 | 171 | 172 | 5,000 |
2000/07/17 | 177 | 180 | 177 | 180 | 3,000 |
2000/07/14 | 187 | 187 | 175 | 175 | 4,000 |
2000/07/12 | 188 | 188 | 188 | 188 | 1,000 |
2000/07/11 | 180 | 190 | 180 | 190 | 15,000 |
2000/07/10 | 170 | 170 | 170 | 170 | 10,000 |
2000/07/07 | 166 | 166 | 166 | 166 | 2,000 |
2000/07/05 | 167 | 167 | 164 | 165 | 3,000 |
2000/07/04 | 165 | 165 | 165 | 165 | 10,000 |
2000/07/03 | 165 | 165 | 165 | 165 | 1,000 |
2000/06/29 | 161 | 169 | 161 | 167 | 3,000 |
2000/06/28 | 169 | 169 | 169 | 169 | 1,000 |
2000/06/27 | 169 | 169 | 157 | 157 | 3,000 |
2000/06/26 | 170 | 170 | 170 | 170 | 8,000 |
2000/06/23 | 152 | 154 | 152 | 154 | 3,000 |
2000/06/22 | 160 | 160 | 151 | 151 | 15,000 |
2000/06/21 | 160 | 160 | 160 | 160 | 3,000 |
2000/06/20 | 160 | 165 | 160 | 160 | 17,000 |
2000/06/16 | 151 | 151 | 151 | 151 | 4,000 |
2000/06/15 | 153 | 153 | 152 | 152 | 4,000 |
2000/06/13 | 150 | 151 | 150 | 151 | 2,000 |
2000/06/09 | 150 | 150 | 150 | 150 | 1,000 |
2000/06/08 | 150 | 150 | 150 | 150 | 1,000 |
2000/06/06 | 151 | 151 | 151 | 151 | 4,000 |
2000/06/05 | 151 | 151 | 151 | 151 | 2,000 |
2000/06/02 | 151 | 151 | 151 | 151 | 1,000 |
2000/05/31 | 160 | 160 | 160 | 160 | 1,000 |
2000/05/29 | 147 | 161 | 141 | 161 | 9,000 |
2000/05/26 | 156 | 156 | 146 | 146 | 2,000 |
2000/05/25 | 169 | 169 | 156 | 156 | 8,000 |
2000/05/22 | 161 | 161 | 161 | 161 | 12,000 |
2000/05/19 | 151 | 151 | 151 | 151 | 1,000 |
2000/05/15 | 150 | 160 | 150 | 160 | 2,000 |
2000/05/12 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/25 | 168 | 168 | 161 | 161 | 11,000 |
2000/04/24 | 167 | 167 | 167 | 167 | 2,000 |
2000/04/20 | 168 | 168 | 168 | 168 | 12,000 |
2000/04/19 | 161 | 161 | 161 | 161 | 1,000 |
2000/04/13 | 170 | 170 | 170 | 170 | 10,000 |
2000/04/12 | 163 | 163 | 163 | 163 | 1,000 |
2000/04/10 | 162 | 162 | 162 | 162 | 2,000 |
2000/04/06 | 160 | 160 | 160 | 160 | 1,000 |
2000/04/05 | 157 | 157 | 157 | 157 | 5,000 |
2000/04/04 | 160 | 160 | 157 | 157 | 7,000 |
2000/04/03 | 160 | 160 | 160 | 160 | 4,000 |
2000/03/30 | 175 | 175 | 160 | 160 | 5,000 |
2000/03/28 | 175 | 175 | 175 | 175 | 2,000 |
2000/03/27 | 198 | 198 | 170 | 170 | 11,000 |
2000/03/24 | 168 | 168 | 155 | 156 | 32,000 |
2000/03/23 | 198 | 198 | 198 | 198 | 2,000 |
2000/03/22 | 198 | 198 | 198 | 198 | 1,000 |
2000/03/21 | 190 | 190 | 166 | 166 | 14,000 |
2000/03/17 | 167 | 170 | 167 | 170 | 8,000 |
2000/03/16 | 170 | 172 | 167 | 167 | 6,000 |
2000/03/15 | 170 | 170 | 170 | 170 | 2,000 |
2000/03/14 | 171 | 171 | 171 | 171 | 5,000 |
2000/03/13 | 185 | 185 | 185 | 185 | 4,000 |
2000/03/06 | 190 | 190 | 190 | 190 | 1,000 |
2000/03/03 | 210 | 210 | 190 | 190 | 5,000 |
2000/03/02 | 215 | 220 | 213 | 220 | 24,000 |
2000/03/01 | 165 | 215 | 165 | 215 | 22,000 |