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 |
---|---|---|---|---|---|
2002/12/30 | 70 | 70 | 70 | 70 | 14,000 |
2002/12/27 | 71 | 76 | 71 | 76 | 2,000 |
2002/12/26 | 55 | 55 | 55 | 55 | 9,000 |
2002/12/25 | 57 | 59 | 57 | 59 | 25,000 |
2002/12/24 | 58 | 60 | 56 | 56 | 14,000 |
2002/12/20 | 58 | 58 | 58 | 58 | 26,000 |
2002/12/19 | 58 | 60 | 58 | 60 | 5,000 |
2002/12/18 | 54 | 60 | 52 | 60 | 22,000 |
2002/12/17 | 53 | 55 | 53 | 55 | 5,000 |
2002/12/16 | 55 | 55 | 52 | 55 | 29,000 |
2002/12/13 | 60 | 60 | 55 | 55 | 16,000 |
2002/12/12 | 57 | 57 | 55 | 55 | 6,000 |
2002/12/11 | 59 | 59 | 57 | 57 | 18,000 |
2002/12/10 | 58 | 60 | 56 | 56 | 28,000 |
2002/12/09 | 57 | 59 | 55 | 55 | 25,000 |
2002/12/06 | 56 | 56 | 55 | 56 | 10,000 |
2002/12/05 | 55 | 55 | 54 | 55 | 20,000 |
2002/12/04 | 56 | 56 | 55 | 55 | 13,000 |
2002/12/03 | 58 | 58 | 56 | 57 | 611,000 |
2002/12/02 | 58 | 58 | 56 | 58 | 20,000 |
2002/11/29 | 58 | 58 | 58 | 58 | 10,000 |
2002/11/28 | 58 | 60 | 55 | 59 | 15,000 |
2002/11/27 | 57 | 58 | 57 | 58 | 3,000 |
2002/11/26 | 59 | 59 | 59 | 59 | 17,000 |
2002/11/25 | 61 | 61 | 57 | 57 | 15,000 |
2002/11/22 | 60 | 61 | 57 | 61 | 7,000 |
2002/11/21 | 62 | 62 | 56 | 61 | 10,000 |
2002/11/20 | 64 | 64 | 64 | 64 | 19,000 |
2002/11/18 | 65 | 65 | 65 | 65 | 5,000 |
2002/11/15 | 56 | 56 | 55 | 55 | 7,000 |
2002/11/14 | 51 | 58 | 51 | 57 | 8,000 |
2002/11/13 | 59 | 59 | 59 | 59 | 5,000 |
2002/11/12 | 59 | 60 | 59 | 60 | 13,000 |
2002/11/11 | 62 | 62 | 60 | 60 | 15,000 |
2002/11/08 | 63 | 63 | 63 | 63 | 1,000 |
2002/11/07 | 62 | 63 | 61 | 63 | 14,000 |
2002/11/06 | 63 | 63 | 63 | 63 | 9,000 |
2002/11/05 | 62 | 63 | 60 | 63 | 22,000 |
2002/11/01 | 62 | 63 | 62 | 62 | 23,000 |
2002/10/31 | 67 | 67 | 63 | 63 | 9,000 |
2002/10/30 | 67 | 67 | 63 | 67 | 6,000 |
2002/10/29 | 67 | 67 | 67 | 67 | 4,000 |
2002/10/28 | 67 | 67 | 67 | 67 | 4,000 |
2002/10/25 | 70 | 70 | 67 | 67 | 16,000 |
2002/10/24 | 67 | 70 | 67 | 70 | 23,000 |
2002/10/23 | 72 | 72 | 67 | 67 | 14,000 |
2002/10/22 | 75 | 75 | 72 | 72 | 10,000 |
2002/10/21 | 79 | 79 | 79 | 79 | 16,000 |
2002/10/17 | 72 | 75 | 72 | 75 | 12,000 |
2002/10/16 | 71 | 74 | 70 | 70 | 6,000 |
2002/10/15 | 78 | 78 | 68 | 70 | 27,000 |
2002/10/11 | 77 | 77 | 76 | 76 | 7,000 |
2002/10/10 | 74 | 80 | 74 | 78 | 7,000 |
2002/10/09 | 75 | 75 | 75 | 75 | 3,000 |
2002/10/08 | 80 | 80 | 80 | 80 | 3,000 |
2002/10/07 | 79 | 79 | 79 | 79 | 1,000 |
2002/10/04 | 86 | 86 | 86 | 86 | 5,000 |
2002/10/03 | 81 | 81 | 81 | 81 | 4,000 |
2002/09/30 | 86 | 86 | 86 | 86 | 1,000 |
2002/09/26 | 83 | 83 | 83 | 83 | 9,000 |
2002/09/25 | 88 | 88 | 88 | 88 | 3,000 |
2002/09/24 | 97 | 97 | 97 | 97 | 10,000 |
2002/09/20 | 93 | 93 | 93 | 93 | 13,000 |
2002/09/19 | 85 | 85 | 85 | 85 | 2,000 |
2002/09/18 | 84 | 84 | 84 | 84 | 8,000 |
2002/09/17 | 84 | 84 | 84 | 84 | 7,000 |
2002/09/13 | 82 | 82 | 82 | 82 | 2,000 |
2002/09/12 | 80 | 81 | 80 | 81 | 6,000 |
2002/09/11 | 80 | 80 | 80 | 80 | 3,000 |
2002/09/10 | 80 | 80 | 80 | 80 | 10,000 |
2002/09/09 | 80 | 80 | 80 | 80 | 5,000 |
2002/09/05 | 80 | 80 | 80 | 80 | 2,000 |
2002/09/04 | 79 | 80 | 79 | 80 | 5,000 |
2002/08/30 | 87 | 87 | 87 | 87 | 2,000 |
2002/08/29 | 82 | 87 | 82 | 87 | 3,000 |
2002/08/28 | 81 | 81 | 81 | 81 | 3,000 |
2002/08/26 | 86 | 87 | 86 | 87 | 13,000 |
2002/08/23 | 83 | 85 | 83 | 85 | 5,000 |
2002/08/22 | 83 | 83 | 83 | 83 | 2,000 |
2002/08/21 | 78 | 83 | 78 | 83 | 4,000 |
2002/08/20 | 89 | 89 | 88 | 88 | 14,000 |
2002/08/19 | 88 | 89 | 88 | 89 | 4,000 |
2002/08/16 | 88 | 88 | 88 | 88 | 3,000 |
2002/08/15 | 88 | 88 | 88 | 88 | 2,000 |
2002/08/14 | 88 | 88 | 88 | 88 | 3,000 |
2002/08/13 | 88 | 88 | 88 | 88 | 3,000 |
2002/08/09 | 88 | 88 | 88 | 88 | 1,000 |
2002/08/07 | 88 | 88 | 88 | 88 | 3,000 |
2002/08/06 | 88 | 88 | 88 | 88 | 6,000 |
2002/08/01 | 90 | 90 | 90 | 90 | 1,000 |
2002/07/31 | 91 | 91 | 91 | 91 | 2,000 |
2002/07/30 | 91 | 91 | 91 | 91 | 1,000 |
2002/07/29 | 91 | 91 | 91 | 91 | 4,000 |
2002/07/26 | 91 | 91 | 91 | 91 | 5,000 |
2002/07/25 | 90 | 94 | 90 | 92 | 14,000 |
2002/07/24 | 91 | 91 | 91 | 91 | 2,000 |
2002/07/23 | 91 | 91 | 91 | 91 | 1,000 |
2002/07/22 | 93 | 93 | 91 | 91 | 16,000 |
2002/07/19 | 90 | 91 | 90 | 91 | 7,000 |
2002/07/18 | 91 | 91 | 91 | 91 | 3,000 |
2002/07/17 | 90 | 90 | 89 | 89 | 9,000 |
2002/07/16 | 92 | 92 | 91 | 91 | 10,000 |
2002/07/15 | 91 | 92 | 91 | 92 | 3,000 |
2002/07/12 | 92 | 92 | 92 | 92 | 2,000 |
2002/07/11 | 93 | 93 | 93 | 93 | 5,000 |
2002/07/10 | 98 | 98 | 98 | 98 | 15,000 |
2002/07/09 | 93 | 94 | 93 | 94 | 7,000 |
2002/07/08 | 93 | 93 | 93 | 93 | 1,000 |
2002/07/05 | 92 | 92 | 92 | 92 | 2,000 |
2002/07/04 | 91 | 91 | 91 | 91 | 2,000 |
2002/07/03 | 90 | 90 | 90 | 90 | 1,000 |
2002/06/28 | 87 | 90 | 87 | 90 | 3,000 |
2002/06/27 | 90 | 90 | 87 | 87 | 5,000 |
2002/06/26 | 90 | 90 | 90 | 90 | 2,000 |
2002/06/25 | 97 | 97 | 97 | 97 | 11,000 |
2002/06/24 | 95 | 95 | 95 | 95 | 2,000 |
2002/06/20 | 96 | 96 | 96 | 96 | 13,000 |
2002/06/19 | 99 | 99 | 86 | 86 | 11,000 |
2002/06/18 | 97 | 99 | 97 | 99 | 6,000 |
2002/06/17 | 95 | 95 | 95 | 95 | 3,000 |
2002/06/14 | 94 | 100 | 94 | 100 | 8,000 |
2002/06/13 | 99 | 100 | 99 | 100 | 6,000 |
2002/06/12 | 100 | 101 | 99 | 99 | 21,000 |
2002/06/11 | 98 | 101 | 98 | 101 | 19,000 |
2002/06/10 | 100 | 100 | 97 | 97 | 4,000 |
2002/06/07 | 101 | 101 | 94 | 98 | 25,000 |
2002/06/06 | 99 | 103 | 99 | 103 | 77,000 |
2002/06/05 | 94 | 99 | 94 | 99 | 26,000 |
2002/06/04 | 94 | 94 | 94 | 94 | 1,000 |
2002/05/31 | 94 | 94 | 92 | 92 | 2,000 |
2002/05/30 | 96 | 96 | 96 | 96 | 1,000 |
2002/05/29 | 98 | 98 | 98 | 98 | 12,000 |
2002/05/28 | 96 | 100 | 96 | 98 | 22,000 |
2002/05/27 | 96 | 100 | 85 | 90 | 26,000 |
2002/05/24 | 93 | 95 | 93 | 95 | 12,000 |
2002/05/23 | 95 | 95 | 93 | 93 | 6,000 |
2002/05/21 | 93 | 95 | 93 | 95 | 3,000 |
2002/05/20 | 93 | 95 | 93 | 95 | 21,000 |
2002/05/17 | 93 | 95 | 93 | 94 | 12,000 |
2002/05/16 | 90 | 90 | 90 | 90 | 1,000 |
2002/05/15 | 90 | 91 | 90 | 91 | 3,000 |
2002/05/14 | 91 | 91 | 89 | 89 | 4,000 |
2002/05/13 | 92 | 92 | 92 | 92 | 4,000 |
2002/05/09 | 97 | 97 | 97 | 97 | 2,000 |
2002/05/02 | 94 | 99 | 94 | 99 | 6,000 |
2002/05/01 | 94 | 99 | 94 | 99 | 6,000 |
2002/04/26 | 99 | 99 | 99 | 99 | 2,000 |
2002/04/25 | 100 | 100 | 99 | 100 | 18,000 |
2002/04/24 | 100 | 100 | 100 | 100 | 1,000 |
2002/04/23 | 94 | 95 | 94 | 95 | 8,000 |
2002/04/22 | 98 | 98 | 93 | 93 | 16,000 |
2002/04/19 | 96 | 96 | 91 | 91 | 22,000 |
2002/04/17 | 98 | 98 | 95 | 95 | 9,000 |
2002/04/16 | 99 | 99 | 98 | 98 | 11,000 |
2002/04/15 | 98 | 100 | 98 | 100 | 7,000 |
2002/04/12 | 100 | 100 | 100 | 100 | 3,000 |
2002/04/11 | 101 | 101 | 95 | 100 | 13,000 |
2002/04/10 | 100 | 100 | 100 | 100 | 2,000 |
2002/04/09 | 101 | 101 | 101 | 101 | 2,000 |
2002/04/08 | 100 | 102 | 100 | 102 | 13,000 |
2002/04/05 | 101 | 102 | 100 | 100 | 12,000 |
2002/04/04 | 98 | 98 | 92 | 92 | 17,000 |
2002/04/03 | 98 | 98 | 96 | 96 | 6,000 |
2002/04/02 | 92 | 100 | 91 | 98 | 37,000 |
2002/04/01 | 90 | 92 | 90 | 92 | 4,000 |
2002/03/29 | 90 | 92 | 89 | 92 | 9,000 |
2002/03/28 | 86 | 89 | 86 | 89 | 5,000 |
2002/03/27 | 86 | 86 | 86 | 86 | 3,000 |
2002/03/26 | 88 | 88 | 88 | 88 | 2,000 |
2002/03/25 | 95 | 95 | 84 | 89 | 47,000 |
2002/03/22 | 86 | 86 | 86 | 86 | 1,000 |
2002/03/20 | 89 | 89 | 84 | 84 | 33,000 |
2002/03/19 | 87 | 90 | 84 | 84 | 33,000 |
2002/03/18 | 85 | 85 | 84 | 84 | 3,000 |
2002/03/15 | 83 | 83 | 81 | 82 | 13,000 |
2002/03/14 | 84 | 86 | 81 | 81 | 15,000 |
2002/03/13 | 88 | 88 | 88 | 88 | 1,000 |
2002/03/12 | 86 | 86 | 85 | 85 | 4,000 |
2002/03/11 | 89 | 89 | 85 | 85 | 9,000 |
2002/03/08 | 85 | 85 | 85 | 85 | 3,000 |
2002/03/07 | 85 | 89 | 85 | 89 | 3,000 |
2002/03/06 | 83 | 85 | 83 | 85 | 2,000 |
2002/03/05 | 84 | 84 | 83 | 83 | 5,000 |
2002/03/04 | 85 | 85 | 85 | 85 | 6,000 |
2002/03/01 | 80 | 84 | 80 | 80 | 18,000 |
2002/02/28 | 78 | 80 | 78 | 80 | 10,000 |
2002/02/27 | 78 | 78 | 78 | 78 | 2,000 |
2002/02/26 | 78 | 78 | 78 | 78 | 4,000 |
2002/02/25 | 80 | 80 | 80 | 80 | 19,000 |
2002/02/22 | 81 | 81 | 81 | 81 | 2,000 |
2002/02/21 | 77 | 80 | 77 | 80 | 2,000 |
2002/02/20 | 84 | 84 | 75 | 75 | 18,000 |
2002/02/19 | 81 | 82 | 80 | 80 | 6,000 |
2002/02/18 | 80 | 80 | 80 | 80 | 6,000 |
2002/02/15 | 80 | 80 | 80 | 80 | 2,000 |
2002/02/14 | 80 | 80 | 80 | 80 | 4,000 |
2002/02/13 | 80 | 80 | 75 | 79 | 7,000 |
2002/02/12 | 80 | 80 | 80 | 80 | 1,000 |
2002/02/08 | 80 | 80 | 80 | 80 | 2,000 |
2002/02/05 | 80 | 80 | 80 | 80 | 4,000 |
2002/02/04 | 84 | 84 | 80 | 80 | 3,000 |
2002/02/01 | 84 | 84 | 80 | 80 | 6,000 |
2002/01/30 | 82 | 82 | 82 | 82 | 6,000 |
2002/01/29 | 83 | 83 | 82 | 82 | 2,000 |
2002/01/28 | 85 | 85 | 83 | 83 | 11,000 |
2002/01/25 | 89 | 89 | 85 | 85 | 20,000 |
2002/01/24 | 85 | 85 | 85 | 85 | 3,000 |
2002/01/23 | 85 | 89 | 81 | 89 | 26,000 |
2002/01/21 | 90 | 90 | 89 | 89 | 18,000 |
2002/01/18 | 82 | 82 | 80 | 80 | 11,000 |
2002/01/17 | 79 | 79 | 79 | 79 | 1,000 |
2002/01/16 | 78 | 78 | 77 | 78 | 7,000 |
2002/01/15 | 77 | 77 | 77 | 77 | 8,000 |
2002/01/11 | 80 | 80 | 77 | 77 | 5,000 |
2002/01/10 | 79 | 79 | 79 | 79 | 2,000 |
2002/01/09 | 80 | 80 | 80 | 80 | 10,000 |
2002/01/07 | 75 | 78 | 75 | 78 | 5,000 |