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

このページの先頭へ