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 |
---|---|---|---|---|---|
2001/12/27 | 86 | 86 | 85 | 85 | 9,000 |
2001/12/26 | 90 | 90 | 85 | 85 | 3,000 |
2001/12/25 | 105 | 105 | 90 | 90 | 13,000 |
2001/12/21 | 83 | 85 | 83 | 85 | 15,000 |
2001/12/20 | 85 | 100 | 85 | 85 | 19,000 |
2001/12/19 | 95 | 95 | 85 | 85 | 13,000 |
2001/12/18 | 95 | 95 | 95 | 95 | 3,000 |
2001/12/17 | 85 | 85 | 85 | 85 | 1,000 |
2001/12/10 | 108 | 108 | 105 | 105 | 18,000 |
2001/12/07 | 78 | 80 | 76 | 78 | 23,000 |
2001/12/06 | 95 | 95 | 76 | 76 | 15,000 |
2001/12/05 | 95 | 97 | 95 | 95 | 5,000 |
2001/12/03 | 98 | 98 | 98 | 98 | 3,000 |
2001/11/30 | 103 | 103 | 102 | 102 | 3,000 |
2001/11/26 | 114 | 114 | 114 | 114 | 10,000 |
2001/11/22 | 113 | 113 | 113 | 113 | 2,000 |
2001/11/20 | 115 | 115 | 106 | 115 | 15,000 |
2001/11/19 | 113 | 113 | 113 | 113 | 1,000 |
2001/11/16 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/15 | 111 | 112 | 111 | 112 | 2,000 |
2001/11/12 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/09 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/07 | 111 | 111 | 111 | 111 | 1,000 |
2001/11/06 | 111 | 111 | 111 | 111 | 1,000 |
2001/11/02 | 110 | 110 | 110 | 110 | 8,000 |
2001/11/01 | 111 | 111 | 110 | 110 | 7,000 |
2001/10/31 | 111 | 111 | 111 | 111 | 1,000 |
2001/10/30 | 115 | 115 | 111 | 115 | 11,000 |
2001/10/26 | 119 | 119 | 119 | 119 | 2,000 |
2001/10/25 | 122 | 122 | 119 | 119 | 11,000 |
2001/10/24 | 120 | 121 | 120 | 121 | 4,000 |
2001/10/22 | 120 | 121 | 117 | 121 | 16,000 |
2001/10/19 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/18 | 120 | 121 | 120 | 120 | 6,000 |
2001/10/17 | 120 | 120 | 120 | 120 | 3,000 |
2001/10/15 | 125 | 125 | 115 | 125 | 8,000 |
2001/10/12 | 120 | 120 | 116 | 116 | 13,000 |
2001/10/11 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/10 | 125 | 125 | 125 | 125 | 6,000 |
2001/10/09 | 123 | 123 | 123 | 123 | 1,000 |
2001/10/05 | 123 | 123 | 122 | 122 | 11,000 |
2001/09/27 | 125 | 125 | 122 | 122 | 11,000 |
2001/09/26 | 122 | 122 | 122 | 122 | 10,000 |
2001/09/21 | 145 | 145 | 145 | 145 | 10,000 |
2001/09/20 | 140 | 140 | 135 | 135 | 18,000 |
2001/09/19 | 131 | 131 | 131 | 131 | 1,000 |
2001/09/18 | 135 | 135 | 130 | 130 | 4,000 |
2001/09/14 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/11 | 135 | 135 | 135 | 135 | 2,000 |
2001/09/10 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/06 | 135 | 135 | 135 | 135 | 7,000 |
2001/09/04 | 132 | 138 | 132 | 138 | 6,000 |
2001/08/31 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/30 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/28 | 140 | 140 | 140 | 140 | 3,000 |
2001/08/27 | 141 | 141 | 140 | 140 | 16,000 |
2001/08/24 | 142 | 142 | 142 | 142 | 4,000 |
2001/08/20 | 143 | 143 | 143 | 143 | 10,000 |
2001/08/17 | 142 | 144 | 142 | 144 | 2,000 |
2001/08/16 | 140 | 140 | 140 | 140 | 4,000 |
2001/08/15 | 140 | 140 | 140 | 140 | 1,000 |
2001/08/14 | 140 | 140 | 140 | 140 | 1,000 |
2001/08/09 | 136 | 136 | 136 | 136 | 1,000 |
2001/08/06 | 131 | 135 | 131 | 135 | 9,000 |
2001/07/25 | 150 | 150 | 150 | 150 | 18,000 |
2001/07/24 | 138 | 138 | 137 | 137 | 2,000 |
2001/07/23 | 145 | 145 | 137 | 137 | 29,000 |
2001/07/19 | 139 | 139 | 137 | 139 | 10,000 |
2001/07/18 | 142 | 142 | 139 | 139 | 10,000 |
2001/07/17 | 141 | 141 | 141 | 141 | 1,000 |
2001/07/13 | 140 | 140 | 140 | 140 | 2,000 |
2001/07/12 | 139 | 140 | 139 | 140 | 4,000 |
2001/07/11 | 149 | 149 | 149 | 149 | 14,000 |
2001/07/10 | 148 | 148 | 148 | 148 | 5,000 |
2001/07/09 | 140 | 140 | 138 | 138 | 5,000 |
2001/07/06 | 139 | 139 | 139 | 139 | 2,000 |
2001/07/05 | 139 | 139 | 139 | 139 | 1,000 |
2001/07/04 | 139 | 143 | 138 | 138 | 10,000 |
2001/07/03 | 139 | 139 | 138 | 138 | 2,000 |
2001/07/02 | 138 | 138 | 135 | 135 | 6,000 |
2001/06/29 | 138 | 138 | 138 | 138 | 3,000 |
2001/06/28 | 139 | 139 | 138 | 138 | 2,000 |
2001/06/27 | 140 | 140 | 140 | 140 | 3,000 |
2001/06/26 | 139 | 139 | 139 | 139 | 1,000 |
2001/06/25 | 141 | 141 | 140 | 140 | 10,000 |
2001/06/22 | 143 | 143 | 141 | 141 | 10,000 |
2001/06/21 | 140 | 141 | 140 | 141 | 5,000 |
2001/06/20 | 145 | 145 | 141 | 141 | 15,000 |
2001/06/19 | 137 | 145 | 137 | 145 | 7,000 |
2001/06/18 | 142 | 142 | 135 | 135 | 6,000 |
2001/06/15 | 140 | 141 | 140 | 141 | 2,000 |
2001/06/14 | 146 | 146 | 140 | 140 | 4,000 |
2001/06/13 | 146 | 147 | 146 | 147 | 4,000 |
2001/06/11 | 146 | 147 | 146 | 147 | 3,000 |
2001/06/08 | 145 | 147 | 145 | 147 | 7,000 |
2001/06/07 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/04 | 149 | 149 | 148 | 148 | 4,000 |
2001/06/01 | 143 | 150 | 143 | 150 | 14,000 |
2001/05/31 | 143 | 143 | 143 | 143 | 1,000 |
2001/05/30 | 144 | 144 | 143 | 143 | 13,000 |
2001/05/29 | 145 | 145 | 145 | 145 | 3,000 |
2001/05/28 | 142 | 142 | 141 | 142 | 6,000 |
2001/05/25 | 152 | 152 | 152 | 152 | 11,000 |
2001/05/24 | 142 | 142 | 142 | 142 | 1,000 |
2001/05/22 | 144 | 144 | 144 | 144 | 4,000 |
2001/05/21 | 143 | 143 | 137 | 141 | 16,000 |
2001/05/18 | 138 | 139 | 138 | 139 | 9,000 |
2001/05/17 | 139 | 139 | 137 | 137 | 2,000 |
2001/05/16 | 138 | 139 | 138 | 139 | 3,000 |
2001/05/15 | 138 | 138 | 138 | 138 | 2,000 |
2001/05/14 | 133 | 137 | 133 | 137 | 11,000 |
2001/05/11 | 140 | 140 | 137 | 137 | 2,000 |
2001/05/10 | 140 | 140 | 140 | 140 | 2,000 |
2001/05/09 | 150 | 150 | 140 | 140 | 12,000 |
2001/05/07 | 140 | 146 | 140 | 146 | 8,000 |
2001/05/02 | 165 | 165 | 155 | 155 | 9,000 |
2001/05/01 | 165 | 165 | 160 | 165 | 41,000 |
2001/04/27 | 150 | 150 | 150 | 150 | 2,000 |
2001/04/26 | 146 | 150 | 146 | 150 | 25,000 |
2001/04/25 | 146 | 147 | 145 | 147 | 18,000 |
2001/04/24 | 142 | 145 | 142 | 145 | 5,000 |
2001/04/23 | 147 | 147 | 147 | 147 | 2,000 |
2001/04/20 | 145 | 149 | 135 | 135 | 15,000 |
2001/04/19 | 141 | 141 | 138 | 138 | 6,000 |
2001/04/18 | 136 | 137 | 136 | 137 | 4,000 |
2001/04/17 | 135 | 135 | 135 | 135 | 5,000 |
2001/04/16 | 135 | 135 | 135 | 135 | 1,000 |
2001/04/13 | 134 | 135 | 134 | 135 | 4,000 |
2001/04/12 | 126 | 135 | 126 | 135 | 4,000 |
2001/04/11 | 126 | 126 | 124 | 126 | 9,000 |
2001/04/10 | 127 | 127 | 126 | 126 | 2,000 |
2001/04/09 | 127 | 127 | 126 | 126 | 4,000 |
2001/04/06 | 128 | 129 | 128 | 129 | 5,000 |
2001/04/05 | 126 | 129 | 126 | 129 | 8,000 |
2001/04/03 | 125 | 128 | 124 | 125 | 5,000 |
2001/04/02 | 125 | 125 | 125 | 125 | 8,000 |
2001/03/30 | 128 | 128 | 125 | 125 | 8,000 |
2001/03/29 | 126 | 128 | 126 | 128 | 3,000 |
2001/03/28 | 129 | 129 | 126 | 126 | 4,000 |
2001/03/27 | 131 | 131 | 130 | 130 | 5,000 |
2001/03/26 | 132 | 132 | 132 | 132 | 10,000 |
2001/03/23 | 129 | 129 | 129 | 129 | 1,000 |
2001/03/22 | 123 | 130 | 123 | 130 | 8,000 |
2001/03/21 | 130 | 130 | 128 | 128 | 14,000 |
2001/03/19 | 122 | 125 | 122 | 125 | 5,000 |
2001/03/16 | 121 | 121 | 120 | 120 | 12,000 |
2001/03/15 | 119 | 119 | 119 | 119 | 2,000 |
2001/03/14 | 120 | 120 | 118 | 120 | 6,000 |
2001/03/13 | 121 | 121 | 116 | 116 | 3,000 |
2001/03/12 | 125 | 125 | 125 | 125 | 3,000 |
2001/03/09 | 125 | 125 | 125 | 125 | 4,000 |
2001/03/08 | 125 | 125 | 125 | 125 | 6,000 |
2001/03/07 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/06 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/05 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/02 | 128 | 128 | 125 | 125 | 8,000 |
2001/03/01 | 130 | 130 | 130 | 130 | 4,000 |
2001/02/28 | 130 | 130 | 130 | 130 | 5,000 |
2001/02/27 | 129 | 132 | 129 | 132 | 2,000 |
2001/02/26 | 133 | 133 | 133 | 133 | 9,000 |
2001/02/23 | 120 | 122 | 120 | 120 | 18,000 |
2001/02/21 | 127 | 127 | 127 | 127 | 5,000 |
2001/02/20 | 129 | 129 | 129 | 129 | 15,000 |
2001/02/19 | 120 | 125 | 120 | 125 | 4,000 |
2001/02/16 | 119 | 119 | 118 | 119 | 3,000 |
2001/02/15 | 116 | 119 | 115 | 119 | 17,000 |
2001/02/14 | 119 | 119 | 114 | 114 | 12,000 |
2001/02/13 | 119 | 119 | 119 | 119 | 3,000 |
2001/02/09 | 119 | 119 | 119 | 119 | 2,000 |
2001/02/08 | 121 | 121 | 121 | 121 | 6,000 |
2001/02/07 | 122 | 122 | 120 | 121 | 15,000 |
2001/02/06 | 120 | 122 | 120 | 122 | 3,000 |
2001/02/05 | 122 | 126 | 122 | 125 | 4,000 |
2001/02/02 | 121 | 126 | 120 | 126 | 8,000 |
2001/02/01 | 120 | 121 | 120 | 121 | 8,000 |
2001/01/31 | 120 | 120 | 120 | 120 | 4,000 |
2001/01/30 | 128 | 128 | 119 | 119 | 10,000 |
2001/01/29 | 120 | 120 | 120 | 120 | 5,000 |
2001/01/26 | 117 | 119 | 117 | 119 | 9,000 |
2001/01/25 | 120 | 125 | 119 | 119 | 13,000 |
2001/01/24 | 117 | 117 | 117 | 117 | 3,000 |
2001/01/23 | 117 | 117 | 116 | 117 | 3,000 |
2001/01/22 | 122 | 122 | 117 | 117 | 18,000 |
2001/01/19 | 116 | 116 | 115 | 115 | 8,000 |
2001/01/18 | 116 | 116 | 115 | 115 | 8,000 |
2001/01/17 | 115 | 115 | 115 | 115 | 6,000 |
2001/01/16 | 113 | 113 | 113 | 113 | 3,000 |
2001/01/15 | 113 | 113 | 113 | 113 | 3,000 |
2001/01/12 | 111 | 112 | 111 | 112 | 3,000 |
2001/01/11 | 110 | 115 | 110 | 111 | 9,000 |
2001/01/10 | 115 | 115 | 111 | 111 | 5,000 |
2001/01/09 | 110 | 115 | 110 | 115 | 3,000 |
2001/01/05 | 115 | 115 | 115 | 115 | 3,000 |