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 |
---|---|---|---|---|---|
2003/12/29 | 95 | 97 | 95 | 97 | 3,000 |
2003/12/26 | 92 | 95 | 92 | 95 | 2,000 |
2003/12/25 | 89 | 90 | 88 | 88 | 11,000 |
2003/12/24 | 86 | 91 | 86 | 88 | 59,000 |
2003/12/22 | 90 | 92 | 90 | 90 | 17,000 |
2003/12/19 | 94 | 94 | 92 | 92 | 17,000 |
2003/12/18 | 92 | 95 | 92 | 95 | 6,000 |
2003/12/17 | 92 | 95 | 92 | 95 | 2,000 |
2003/12/16 | 92 | 94 | 91 | 91 | 14,000 |
2003/12/15 | 92 | 96 | 92 | 96 | 6,000 |
2003/12/12 | 92 | 92 | 90 | 92 | 15,000 |
2003/12/11 | 94 | 94 | 94 | 94 | 4,000 |
2003/12/10 | 97 | 99 | 96 | 96 | 15,000 |
2003/12/09 | 93 | 95 | 93 | 95 | 5,000 |
2003/12/08 | 95 | 95 | 95 | 95 | 11,000 |
2003/12/05 | 94 | 94 | 94 | 94 | 1,000 |
2003/12/03 | 94 | 94 | 92 | 92 | 6,000 |
2003/12/02 | 94 | 94 | 94 | 94 | 1,000 |
2003/12/01 | 95 | 96 | 95 | 96 | 4,000 |
2003/11/28 | 95 | 96 | 95 | 96 | 2,000 |
2003/11/27 | 96 | 96 | 96 | 96 | 3,000 |
2003/11/26 | 96 | 96 | 96 | 96 | 1,000 |
2003/11/25 | 102 | 102 | 102 | 102 | 6,000 |
2003/11/21 | 94 | 94 | 93 | 94 | 4,000 |
2003/11/20 | 98 | 98 | 93 | 93 | 12,000 |
2003/11/19 | 90 | 94 | 90 | 94 | 4,000 |
2003/11/18 | 91 | 91 | 90 | 90 | 2,000 |
2003/11/17 | 91 | 91 | 91 | 91 | 2,000 |
2003/11/14 | 95 | 95 | 95 | 95 | 12,000 |
2003/11/12 | 95 | 95 | 93 | 93 | 7,000 |
2003/11/11 | 100 | 100 | 92 | 95 | 23,000 |
2003/11/10 | 100 | 100 | 100 | 100 | 16,000 |
2003/11/07 | 100 | 100 | 100 | 100 | 10,000 |
2003/11/06 | 101 | 102 | 101 | 102 | 5,000 |
2003/11/04 | 100 | 103 | 100 | 101 | 22,000 |
2003/10/31 | 100 | 100 | 100 | 100 | 1,000 |
2003/10/30 | 100 | 100 | 100 | 100 | 4,000 |
2003/10/29 | 100 | 100 | 100 | 100 | 15,000 |
2003/10/28 | 102 | 102 | 100 | 100 | 20,000 |
2003/10/27 | 106 | 106 | 102 | 102 | 11,000 |
2003/10/24 | 103 | 103 | 102 | 102 | 4,000 |
2003/10/23 | 105 | 105 | 105 | 105 | 4,000 |
2003/10/22 | 107 | 107 | 105 | 105 | 18,000 |
2003/10/21 | 105 | 106 | 105 | 106 | 20,000 |
2003/10/20 | 106 | 106 | 105 | 105 | 15,000 |
2003/10/17 | 105 | 105 | 105 | 105 | 1,000 |
2003/10/16 | 99 | 105 | 99 | 105 | 20,000 |
2003/10/15 | 102 | 102 | 102 | 102 | 3,000 |
2003/10/14 | 106 | 106 | 101 | 102 | 21,000 |
2003/10/10 | 105 | 106 | 104 | 105 | 24,000 |
2003/10/09 | 105 | 105 | 105 | 105 | 4,000 |
2003/10/08 | 105 | 106 | 104 | 104 | 17,000 |
2003/10/07 | 105 | 105 | 102 | 105 | 6,000 |
2003/10/06 | 107 | 107 | 107 | 107 | 4,000 |
2003/10/03 | 106 | 107 | 106 | 107 | 11,000 |
2003/10/02 | 105 | 106 | 105 | 106 | 4,000 |
2003/10/01 | 105 | 105 | 105 | 105 | 5,000 |
2003/09/30 | 104 | 104 | 104 | 104 | 5,000 |
2003/09/29 | 106 | 106 | 103 | 103 | 2,000 |
2003/09/26 | 106 | 106 | 106 | 106 | 16,000 |
2003/09/25 | 108 | 108 | 105 | 105 | 13,000 |
2003/09/24 | 108 | 108 | 104 | 104 | 11,000 |
2003/09/22 | 108 | 108 | 106 | 106 | 16,000 |
2003/09/19 | 107 | 108 | 106 | 108 | 24,000 |
2003/09/18 | 105 | 105 | 105 | 105 | 15,000 |
2003/09/17 | 110 | 110 | 101 | 103 | 13,000 |
2003/09/16 | 107 | 107 | 101 | 101 | 15,000 |
2003/09/11 | 109 | 109 | 105 | 109 | 24,000 |
2003/09/10 | 108 | 108 | 108 | 108 | 1,000 |
2003/09/09 | 110 | 110 | 105 | 105 | 12,000 |
2003/09/08 | 110 | 110 | 110 | 110 | 5,000 |
2003/09/05 | 110 | 110 | 110 | 110 | 2,000 |
2003/09/04 | 111 | 111 | 111 | 111 | 3,000 |
2003/09/03 | 112 | 112 | 110 | 110 | 8,000 |
2003/09/02 | 114 | 114 | 108 | 110 | 23,000 |
2003/09/01 | 108 | 112 | 108 | 110 | 22,000 |
2003/08/29 | 106 | 108 | 106 | 108 | 15,000 |
2003/08/28 | 105 | 106 | 103 | 103 | 10,000 |
2003/08/27 | 103 | 104 | 102 | 102 | 20,000 |
2003/08/26 | 103 | 103 | 101 | 103 | 12,000 |
2003/08/25 | 102 | 103 | 102 | 103 | 9,000 |
2003/08/22 | 100 | 100 | 100 | 100 | 12,000 |
2003/08/21 | 102 | 102 | 95 | 99 | 79,000 |
2003/08/20 | 104 | 104 | 95 | 95 | 67,000 |
2003/08/19 | 96 | 102 | 94 | 101 | 110,000 |
2003/08/18 | 92 | 93 | 91 | 91 | 9,000 |
2003/08/15 | 91 | 91 | 91 | 91 | 1,000 |
2003/08/14 | 91 | 93 | 91 | 93 | 6,000 |
2003/08/13 | 93 | 93 | 88 | 93 | 23,000 |
2003/08/12 | 92 | 93 | 90 | 93 | 15,000 |
2003/08/11 | 90 | 90 | 90 | 90 | 8,000 |
2003/08/08 | 90 | 90 | 90 | 90 | 2,000 |
2003/08/07 | 93 | 93 | 93 | 93 | 2,000 |
2003/08/06 | 93 | 93 | 93 | 93 | 1,000 |
2003/08/05 | 97 | 97 | 93 | 93 | 6,000 |
2003/08/04 | 96 | 96 | 96 | 96 | 4,000 |
2003/08/01 | 94 | 96 | 94 | 96 | 8,000 |
2003/07/31 | 96 | 96 | 87 | 87 | 19,000 |
2003/07/30 | 92 | 92 | 90 | 90 | 60,000 |
2003/07/29 | 93 | 93 | 91 | 91 | 15,000 |
2003/07/28 | 95 | 95 | 93 | 93 | 25,000 |
2003/07/25 | 94 | 94 | 94 | 94 | 9,000 |
2003/07/23 | 92 | 94 | 92 | 94 | 4,000 |
2003/07/22 | 93 | 93 | 92 | 92 | 15,000 |
2003/07/18 | 91 | 94 | 91 | 94 | 5,000 |
2003/07/17 | 96 | 96 | 92 | 92 | 12,000 |
2003/07/16 | 98 | 98 | 96 | 96 | 9,000 |
2003/07/15 | 98 | 100 | 98 | 100 | 2,000 |
2003/07/14 | 100 | 100 | 99 | 100 | 12,000 |
2003/07/11 | 99 | 103 | 99 | 103 | 9,000 |
2003/07/10 | 98 | 100 | 98 | 100 | 60,000 |
2003/07/09 | 94 | 96 | 94 | 96 | 15,000 |
2003/07/08 | 97 | 100 | 95 | 95 | 17,000 |
2003/07/07 | 97 | 97 | 95 | 96 | 13,000 |
2003/07/04 | 96 | 97 | 93 | 97 | 26,000 |
2003/07/03 | 98 | 99 | 95 | 95 | 60,000 |
2003/07/02 | 98 | 103 | 98 | 98 | 44,000 |
2003/07/01 | 90 | 93 | 90 | 93 | 48,000 |
2003/06/30 | 90 | 90 | 89 | 89 | 26,000 |
2003/06/27 | 90 | 91 | 90 | 90 | 11,000 |
2003/06/26 | 88 | 90 | 88 | 89 | 27,000 |
2003/06/25 | 91 | 92 | 91 | 92 | 7,000 |
2003/06/24 | 91 | 91 | 91 | 91 | 6,000 |
2003/06/23 | 88 | 91 | 88 | 91 | 32,000 |
2003/06/20 | 90 | 90 | 88 | 88 | 17,000 |
2003/06/19 | 88 | 88 | 87 | 87 | 8,000 |
2003/06/18 | 86 | 87 | 86 | 87 | 5,000 |
2003/06/17 | 88 | 90 | 88 | 88 | 24,000 |
2003/06/16 | 85 | 88 | 85 | 88 | 33,000 |
2003/06/13 | 88 | 88 | 88 | 88 | 6,000 |
2003/06/12 | 84 | 90 | 84 | 88 | 31,000 |
2003/06/11 | 85 | 87 | 82 | 85 | 11,000 |
2003/06/10 | 81 | 81 | 79 | 80 | 15,000 |
2003/06/09 | 78 | 79 | 78 | 79 | 7,000 |
2003/06/06 | 79 | 79 | 78 | 78 | 5,000 |
2003/06/05 | 79 | 79 | 78 | 78 | 5,000 |
2003/06/04 | 80 | 80 | 79 | 79 | 3,000 |
2003/06/03 | 79 | 79 | 79 | 79 | 8,000 |
2003/06/02 | 80 | 80 | 80 | 80 | 1,000 |
2003/05/30 | 81 | 81 | 80 | 80 | 41,000 |
2003/05/29 | 76 | 84 | 75 | 84 | 37,000 |
2003/05/28 | 75 | 75 | 75 | 75 | 14,000 |
2003/05/27 | 72 | 85 | 70 | 75 | 50,000 |
2003/05/26 | 70 | 72 | 70 | 71 | 18,000 |
2003/05/23 | 70 | 70 | 69 | 70 | 3,000 |
2003/05/22 | 68 | 70 | 68 | 70 | 4,000 |
2003/05/20 | 70 | 70 | 67 | 68 | 26,000 |
2003/05/19 | 70 | 73 | 70 | 73 | 13,000 |
2003/05/16 | 69 | 69 | 69 | 69 | 2,000 |
2003/05/15 | 70 | 70 | 67 | 67 | 6,000 |
2003/05/14 | 70 | 70 | 70 | 70 | 2,000 |
2003/05/13 | 70 | 70 | 70 | 70 | 11,000 |
2003/05/12 | 70 | 70 | 70 | 70 | 10,000 |
2003/05/09 | 66 | 70 | 66 | 70 | 3,000 |
2003/05/08 | 66 | 66 | 66 | 66 | 1,000 |
2003/05/07 | 65 | 65 | 65 | 65 | 1,000 |
2003/05/06 | 65 | 66 | 65 | 65 | 24,000 |
2003/05/02 | 66 | 66 | 65 | 65 | 4,000 |
2003/05/01 | 66 | 66 | 66 | 66 | 5,000 |
2003/04/30 | 65 | 65 | 65 | 65 | 2,000 |
2003/04/28 | 65 | 65 | 65 | 65 | 4,000 |
2003/04/25 | 69 | 69 | 64 | 64 | 15,000 |
2003/04/24 | 70 | 70 | 70 | 70 | 5,000 |
2003/04/23 | 70 | 70 | 69 | 69 | 6,000 |
2003/04/22 | 71 | 71 | 70 | 70 | 8,000 |
2003/04/21 | 71 | 71 | 70 | 70 | 16,000 |
2003/04/18 | 71 | 73 | 70 | 70 | 11,000 |
2003/04/17 | 70 | 70 | 70 | 70 | 2,000 |
2003/04/16 | 69 | 69 | 69 | 69 | 4,000 |
2003/04/15 | 72 | 72 | 68 | 68 | 12,000 |
2003/04/14 | 72 | 72 | 72 | 72 | 3,000 |
2003/04/10 | 72 | 72 | 72 | 72 | 1,000 |
2003/04/09 | 72 | 72 | 72 | 72 | 4,000 |
2003/04/08 | 70 | 70 | 70 | 70 | 2,000 |
2003/03/25 | 72 | 72 | 71 | 71 | 11,000 |
2003/03/24 | 73 | 73 | 69 | 69 | 10,000 |
2003/03/20 | 73 | 73 | 72 | 72 | 16,000 |
2003/03/19 | 66 | 66 | 66 | 66 | 4,000 |
2003/03/18 | 64 | 64 | 64 | 64 | 3,000 |
2003/03/17 | 64 | 64 | 64 | 64 | 23,000 |
2003/03/13 | 61 | 62 | 61 | 62 | 2,000 |
2003/03/11 | 60 | 61 | 60 | 61 | 2,000 |
2003/03/10 | 67 | 70 | 67 | 70 | 2,000 |
2003/03/07 | 63 | 63 | 63 | 63 | 1,000 |
2003/03/06 | 63 | 63 | 59 | 59 | 6,000 |
2003/03/05 | 60 | 63 | 60 | 63 | 7,000 |
2003/03/04 | 57 | 62 | 57 | 62 | 24,000 |
2003/03/03 | 62 | 62 | 62 | 62 | 1,000 |
2003/02/28 | 63 | 63 | 63 | 63 | 15,000 |
2003/02/25 | 71 | 71 | 67 | 67 | 22,000 |
2003/02/21 | 67 | 71 | 67 | 71 | 3,000 |
2003/02/20 | 70 | 70 | 66 | 66 | 26,000 |
2003/02/19 | 70 | 70 | 69 | 70 | 9,000 |
2003/02/18 | 70 | 70 | 70 | 70 | 27,000 |
2003/02/17 | 71 | 72 | 69 | 70 | 16,000 |
2003/02/14 | 64 | 73 | 64 | 72 | 25,000 |
2003/02/13 | 63 | 63 | 63 | 63 | 6,000 |
2003/02/12 | 63 | 63 | 63 | 63 | 2,000 |
2003/02/10 | 62 | 62 | 62 | 62 | 1,000 |
2003/02/07 | 62 | 62 | 62 | 62 | 3,000 |
2003/02/06 | 60 | 60 | 60 | 60 | 21,000 |
2003/02/05 | 60 | 60 | 58 | 60 | 8,000 |
2003/02/04 | 60 | 60 | 60 | 60 | 2,000 |
2003/02/03 | 58 | 62 | 54 | 62 | 7,000 |
2003/01/31 | 63 | 63 | 63 | 63 | 1,000 |
2003/01/30 | 58 | 63 | 58 | 63 | 5,000 |
2003/01/29 | 63 | 63 | 58 | 58 | 17,000 |
2003/01/28 | 63 | 63 | 63 | 63 | 10,000 |
2003/01/27 | 65 | 65 | 63 | 63 | 17,000 |
2003/01/24 | 63 | 63 | 63 | 63 | 2,000 |
2003/01/23 | 65 | 65 | 65 | 65 | 3,000 |
2003/01/22 | 63 | 65 | 63 | 65 | 13,000 |
2003/01/21 | 65 | 65 | 61 | 61 | 5,000 |
2003/01/20 | 73 | 73 | 73 | 73 | 15,000 |
2003/01/17 | 68 | 68 | 67 | 68 | 8,000 |
2003/01/15 | 67 | 67 | 67 | 67 | 3,000 |
2003/01/14 | 68 | 68 | 68 | 68 | 8,000 |
2003/01/08 | 69 | 69 | 69 | 69 | 2,000 |
2003/01/07 | 65 | 70 | 65 | 70 | 11,000 |