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 |
---|---|---|---|---|---|
2004/12/30 | 189 | 189 | 186 | 187 | 44,000 |
2004/12/29 | 180 | 191 | 178 | 189 | 245,000 |
2004/12/28 | 178 | 180 | 178 | 179 | 25,000 |
2004/12/27 | 179 | 179 | 175 | 175 | 35,000 |
2004/12/24 | 178 | 178 | 176 | 177 | 64,000 |
2004/12/22 | 178 | 181 | 177 | 179 | 64,000 |
2004/12/21 | 179 | 180 | 175 | 178 | 55,000 |
2004/12/20 | 180 | 180 | 175 | 180 | 37,000 |
2004/12/17 | 179 | 182 | 178 | 178 | 34,000 |
2004/12/16 | 179 | 179 | 175 | 179 | 36,000 |
2004/12/15 | 174 | 180 | 174 | 180 | 45,000 |
2004/12/14 | 174 | 178 | 171 | 174 | 51,000 |
2004/12/13 | 178 | 179 | 175 | 176 | 23,000 |
2004/12/10 | 180 | 180 | 177 | 178 | 36,000 |
2004/12/09 | 183 | 183 | 178 | 179 | 45,000 |
2004/12/08 | 179 | 184 | 178 | 182 | 95,000 |
2004/12/07 | 186 | 186 | 181 | 181 | 78,000 |
2004/12/06 | 192 | 195 | 182 | 188 | 109,000 |
2004/12/03 | 199 | 199 | 191 | 191 | 112,000 |
2004/12/02 | 194 | 207 | 194 | 197 | 248,000 |
2004/12/01 | 201 | 201 | 192 | 193 | 261,000 |
2004/11/30 | 201 | 218 | 196 | 201 | 1,256,000 |
2004/11/29 | 180 | 196 | 180 | 193 | 569,000 |
2004/11/26 | 177 | 180 | 176 | 176 | 70,000 |
2004/11/25 | 173 | 180 | 173 | 176 | 93,000 |
2004/11/24 | 171 | 180 | 171 | 180 | 59,000 |
2004/11/22 | 176 | 176 | 169 | 170 | 90,000 |
2004/11/19 | 179 | 183 | 178 | 179 | 54,000 |
2004/11/18 | 188 | 188 | 178 | 178 | 74,000 |
2004/11/17 | 176 | 192 | 174 | 192 | 234,000 |
2004/11/16 | 179 | 180 | 175 | 178 | 59,000 |
2004/11/15 | 181 | 181 | 177 | 180 | 103,000 |
2004/11/12 | 176 | 180 | 175 | 180 | 105,000 |
2004/11/11 | 183 | 186 | 174 | 175 | 118,000 |
2004/11/10 | 185 | 187 | 181 | 187 | 102,000 |
2004/11/09 | 192 | 196 | 184 | 187 | 244,000 |
2004/11/08 | 196 | 202 | 189 | 193 | 346,000 |
2004/11/05 | 197 | 215 | 193 | 193 | 471,000 |
2004/11/04 | 203 | 203 | 188 | 194 | 1,068,000 |
2004/11/02 | 223 | 227 | 218 | 218 | 1,550,000 |
2004/11/01 | 288 | 298 | 274 | 298 | 1,876,000 |
2004/10/29 | 170 | 218 | 169 | 218 | 1,342,000 |
2004/10/28 | 173 | 174 | 167 | 168 | 37,000 |
2004/10/27 | 172 | 174 | 169 | 172 | 33,000 |
2004/10/26 | 169 | 170 | 167 | 170 | 31,000 |
2004/10/25 | 173 | 173 | 161 | 167 | 95,000 |
2004/10/22 | 175 | 178 | 168 | 171 | 230,000 |
2004/10/21 | 158 | 180 | 151 | 170 | 213,000 |
2004/10/20 | 158 | 160 | 152 | 157 | 30,000 |
2004/10/19 | 154 | 158 | 153 | 158 | 14,000 |
2004/10/18 | 157 | 159 | 150 | 155 | 44,000 |
2004/10/15 | 147 | 160 | 146 | 160 | 46,000 |
2004/10/14 | 150 | 150 | 148 | 150 | 10,000 |
2004/10/13 | 152 | 152 | 150 | 150 | 14,000 |
2004/10/12 | 154 | 155 | 151 | 155 | 13,000 |
2004/10/08 | 150 | 150 | 150 | 150 | 6,000 |
2004/10/07 | 154 | 155 | 150 | 154 | 14,000 |
2004/10/06 | 155 | 158 | 154 | 154 | 11,000 |
2004/10/05 | 152 | 156 | 152 | 156 | 26,000 |
2004/10/04 | 148 | 153 | 148 | 150 | 21,000 |
2004/10/01 | 153 | 153 | 153 | 153 | 5,000 |
2004/09/30 | 146 | 153 | 146 | 153 | 16,000 |
2004/09/29 | 151 | 152 | 146 | 146 | 14,000 |
2004/09/28 | 151 | 152 | 149 | 152 | 9,000 |
2004/09/27 | 147 | 150 | 147 | 150 | 9,000 |
2004/09/24 | 155 | 155 | 146 | 146 | 28,000 |
2004/09/22 | 149 | 149 | 148 | 149 | 4,000 |
2004/09/21 | 156 | 156 | 146 | 156 | 26,000 |
2004/09/17 | 150 | 158 | 150 | 157 | 15,000 |
2004/09/16 | 152 | 154 | 148 | 148 | 14,000 |
2004/09/15 | 151 | 151 | 147 | 151 | 22,000 |
2004/09/14 | 148 | 153 | 148 | 148 | 17,000 |
2004/09/13 | 153 | 153 | 148 | 148 | 16,000 |
2004/09/10 | 151 | 153 | 150 | 153 | 13,000 |
2004/09/09 | 154 | 154 | 151 | 152 | 18,000 |
2004/09/08 | 151 | 153 | 150 | 151 | 17,000 |
2004/09/07 | 151 | 153 | 151 | 153 | 22,000 |
2004/09/06 | 151 | 153 | 150 | 150 | 15,000 |
2004/09/03 | 153 | 153 | 151 | 153 | 19,000 |
2004/09/02 | 155 | 155 | 152 | 152 | 9,000 |
2004/09/01 | 155 | 155 | 154 | 154 | 10,000 |
2004/08/31 | 150 | 150 | 150 | 150 | 3,000 |
2004/08/30 | 156 | 156 | 155 | 155 | 7,000 |
2004/08/27 | 156 | 156 | 155 | 156 | 5,000 |
2004/08/26 | 156 | 157 | 156 | 157 | 8,000 |
2004/08/25 | 149 | 158 | 149 | 155 | 37,000 |
2004/08/24 | 157 | 157 | 144 | 144 | 20,000 |
2004/08/20 | 155 | 155 | 150 | 153 | 18,000 |
2004/08/19 | 150 | 153 | 150 | 152 | 10,000 |
2004/08/18 | 155 | 155 | 146 | 146 | 27,000 |
2004/08/17 | 155 | 155 | 153 | 153 | 7,000 |
2004/08/16 | 158 | 158 | 141 | 150 | 41,000 |
2004/08/13 | 158 | 159 | 157 | 158 | 20,000 |
2004/08/12 | 161 | 161 | 159 | 159 | 16,000 |
2004/08/11 | 164 | 164 | 159 | 159 | 44,000 |
2004/08/10 | 169 | 169 | 160 | 169 | 36,000 |
2004/08/09 | 169 | 169 | 162 | 165 | 41,000 |
2004/08/06 | 170 | 171 | 167 | 167 | 140,000 |
2004/08/05 | 165 | 176 | 165 | 175 | 171,000 |
2004/08/04 | 166 | 176 | 166 | 170 | 102,000 |
2004/08/03 | 167 | 170 | 166 | 170 | 55,000 |
2004/08/02 | 163 | 173 | 163 | 170 | 83,000 |
2004/07/30 | 158 | 158 | 156 | 158 | 9,000 |
2004/07/29 | 161 | 161 | 156 | 156 | 7,000 |
2004/07/28 | 156 | 167 | 155 | 161 | 28,000 |
2004/07/27 | 154 | 160 | 154 | 154 | 69,000 |
2004/07/26 | 160 | 160 | 145 | 155 | 39,000 |
2004/07/23 | 164 | 165 | 160 | 160 | 20,000 |
2004/07/22 | 165 | 165 | 165 | 165 | 1,000 |
2004/07/21 | 165 | 165 | 163 | 164 | 8,000 |
2004/07/20 | 170 | 170 | 167 | 167 | 18,000 |
2004/07/16 | 162 | 166 | 160 | 163 | 22,000 |
2004/07/15 | 166 | 166 | 163 | 163 | 25,000 |
2004/07/14 | 170 | 170 | 164 | 169 | 60,000 |
2004/07/13 | 168 | 170 | 167 | 170 | 31,000 |
2004/07/12 | 170 | 172 | 167 | 168 | 27,000 |
2004/07/09 | 170 | 170 | 162 | 166 | 40,000 |
2004/07/08 | 166 | 166 | 163 | 164 | 12,000 |
2004/07/07 | 170 | 172 | 159 | 172 | 58,000 |
2004/07/06 | 165 | 180 | 164 | 175 | 311,000 |
2004/07/05 | 160 | 162 | 157 | 161 | 92,000 |
2004/07/02 | 155 | 157 | 154 | 155 | 28,000 |
2004/07/01 | 157 | 158 | 155 | 156 | 27,000 |
2004/06/30 | 160 | 165 | 155 | 155 | 61,000 |
2004/06/29 | 155 | 155 | 153 | 155 | 13,000 |
2004/06/28 | 156 | 156 | 153 | 155 | 29,000 |
2004/06/25 | 149 | 160 | 149 | 160 | 60,000 |
2004/06/24 | 155 | 155 | 154 | 154 | 5,000 |
2004/06/23 | 161 | 161 | 155 | 156 | 29,000 |
2004/06/22 | 162 | 162 | 157 | 157 | 84,000 |
2004/06/21 | 157 | 160 | 154 | 158 | 176,000 |
2004/06/18 | 154 | 158 | 154 | 155 | 45,000 |
2004/06/17 | 150 | 154 | 150 | 154 | 6,000 |
2004/06/16 | 151 | 151 | 150 | 150 | 13,000 |
2004/06/15 | 155 | 155 | 150 | 154 | 20,000 |
2004/06/14 | 151 | 159 | 151 | 155 | 41,000 |
2004/06/11 | 150 | 151 | 146 | 149 | 42,000 |
2004/06/10 | 145 | 150 | 144 | 144 | 32,000 |
2004/06/09 | 148 | 149 | 139 | 145 | 26,000 |
2004/06/08 | 153 | 153 | 148 | 148 | 22,000 |
2004/06/07 | 154 | 154 | 150 | 150 | 21,000 |
2004/06/04 | 140 | 152 | 139 | 149 | 95,000 |
2004/06/03 | 136 | 136 | 136 | 136 | 2,000 |
2004/06/02 | 135 | 135 | 135 | 135 | 4,000 |
2004/06/01 | 140 | 140 | 140 | 140 | 10,000 |
2004/05/31 | 141 | 141 | 137 | 140 | 26,000 |
2004/05/28 | 137 | 144 | 137 | 144 | 6,000 |
2004/05/27 | 145 | 145 | 145 | 145 | 4,000 |
2004/05/26 | 147 | 147 | 147 | 147 | 2,000 |
2004/05/25 | 148 | 149 | 145 | 145 | 13,000 |
2004/05/24 | 137 | 139 | 137 | 138 | 4,000 |
2004/05/21 | 131 | 131 | 131 | 131 | 3,000 |
2004/05/20 | 139 | 139 | 130 | 130 | 17,000 |
2004/05/19 | 135 | 140 | 135 | 135 | 15,000 |
2004/05/18 | 134 | 134 | 134 | 134 | 11,000 |
2004/05/17 | 130 | 130 | 130 | 130 | 14,000 |
2004/05/14 | 136 | 138 | 136 | 137 | 8,000 |
2004/05/13 | 146 | 146 | 146 | 146 | 1,000 |
2004/05/12 | 139 | 144 | 132 | 144 | 6,000 |
2004/05/11 | 130 | 132 | 130 | 132 | 23,000 |
2004/05/10 | 150 | 150 | 140 | 140 | 31,000 |
2004/05/07 | 150 | 150 | 150 | 150 | 8,000 |
2004/05/06 | 158 | 158 | 153 | 153 | 24,000 |
2004/04/30 | 155 | 158 | 152 | 158 | 18,000 |
2004/04/28 | 154 | 156 | 154 | 156 | 12,000 |
2004/04/27 | 157 | 157 | 152 | 152 | 16,000 |
2004/04/26 | 155 | 161 | 154 | 159 | 33,000 |
2004/04/23 | 159 | 159 | 156 | 156 | 19,000 |
2004/04/22 | 159 | 161 | 157 | 157 | 41,000 |
2004/04/21 | 162 | 162 | 160 | 161 | 9,000 |
2004/04/20 | 162 | 162 | 160 | 162 | 23,000 |
2004/04/19 | 163 | 163 | 160 | 160 | 27,000 |
2004/04/16 | 158 | 161 | 157 | 161 | 18,000 |
2004/04/15 | 163 | 166 | 160 | 160 | 38,000 |
2004/04/14 | 158 | 169 | 155 | 163 | 112,000 |
2004/04/13 | 147 | 157 | 147 | 156 | 108,000 |
2004/04/12 | 142 | 149 | 142 | 147 | 28,000 |
2004/04/09 | 148 | 148 | 145 | 145 | 54,000 |
2004/04/08 | 145 | 148 | 145 | 148 | 33,000 |
2004/04/07 | 145 | 148 | 145 | 146 | 24,000 |
2004/04/06 | 150 | 150 | 146 | 148 | 23,000 |
2004/04/05 | 151 | 151 | 147 | 147 | 27,000 |
2004/04/02 | 143 | 147 | 143 | 147 | 21,000 |
2004/04/01 | 141 | 142 | 141 | 142 | 20,000 |
2004/03/31 | 141 | 145 | 141 | 145 | 14,000 |
2004/03/30 | 145 | 146 | 143 | 143 | 27,000 |
2004/03/29 | 144 | 148 | 143 | 145 | 36,000 |
2004/03/26 | 149 | 150 | 143 | 149 | 37,000 |
2004/03/25 | 152 | 152 | 144 | 149 | 54,000 |
2004/03/24 | 150 | 152 | 148 | 148 | 127,000 |
2004/03/23 | 147 | 148 | 143 | 148 | 62,000 |
2004/03/22 | 150 | 150 | 145 | 147 | 130,000 |
2004/03/19 | 143 | 146 | 140 | 145 | 244,000 |
2004/03/18 | 138 | 138 | 133 | 133 | 31,000 |
2004/03/17 | 139 | 139 | 135 | 137 | 35,000 |
2004/03/16 | 140 | 140 | 137 | 140 | 40,000 |
2004/03/15 | 136 | 140 | 136 | 138 | 75,000 |
2004/03/12 | 133 | 133 | 130 | 133 | 69,000 |
2004/03/11 | 129 | 131 | 126 | 131 | 55,000 |
2004/03/10 | 132 | 132 | 128 | 130 | 62,000 |
2004/03/09 | 126 | 133 | 126 | 130 | 183,000 |
2004/03/08 | 121 | 126 | 121 | 125 | 76,000 |
2004/03/05 | 122 | 123 | 120 | 121 | 6,000 |
2004/03/04 | 119 | 122 | 117 | 120 | 22,000 |
2004/03/03 | 120 | 120 | 117 | 117 | 3,000 |
2004/03/02 | 120 | 122 | 120 | 120 | 15,000 |
2004/03/01 | 121 | 123 | 118 | 119 | 37,000 |
2004/02/27 | 116 | 123 | 114 | 116 | 41,000 |
2004/02/26 | 118 | 120 | 114 | 120 | 26,000 |
2004/02/25 | 121 | 121 | 117 | 117 | 17,000 |
2004/02/24 | 120 | 125 | 118 | 122 | 19,000 |
2004/02/23 | 125 | 125 | 119 | 119 | 13,000 |
2004/02/20 | 120 | 120 | 118 | 119 | 33,000 |
2004/02/19 | 119 | 122 | 118 | 121 | 54,000 |
2004/02/18 | 117 | 122 | 116 | 117 | 63,000 |
2004/02/17 | 119 | 125 | 112 | 115 | 93,000 |
2004/02/16 | 113 | 114 | 111 | 112 | 11,000 |
2004/02/13 | 114 | 117 | 114 | 114 | 30,000 |
2004/02/12 | 109 | 111 | 109 | 109 | 8,000 |
2004/02/10 | 112 | 112 | 110 | 110 | 8,000 |
2004/02/09 | 112 | 112 | 111 | 111 | 9,000 |
2004/02/06 | 111 | 113 | 109 | 110 | 38,000 |
2004/02/05 | 111 | 115 | 110 | 111 | 16,000 |
2004/02/04 | 115 | 115 | 110 | 110 | 57,000 |
2004/02/03 | 115 | 115 | 114 | 114 | 18,000 |
2004/02/02 | 120 | 120 | 114 | 115 | 52,000 |
2004/01/30 | 119 | 122 | 119 | 120 | 16,000 |
2004/01/29 | 118 | 118 | 117 | 117 | 13,000 |
2004/01/28 | 128 | 128 | 116 | 119 | 86,000 |
2004/01/27 | 131 | 140 | 125 | 130 | 354,000 |
2004/01/26 | 120 | 130 | 116 | 130 | 274,000 |
2004/01/23 | 105 | 111 | 104 | 109 | 112,000 |
2004/01/22 | 99 | 110 | 99 | 105 | 140,000 |
2004/01/21 | 97 | 99 | 97 | 99 | 21,000 |
2004/01/20 | 98 | 98 | 95 | 97 | 84,000 |
2004/01/19 | 97 | 98 | 97 | 97 | 25,000 |
2004/01/16 | 96 | 97 | 95 | 95 | 21,000 |
2004/01/15 | 98 | 98 | 97 | 98 | 10,000 |
2004/01/14 | 97 | 97 | 96 | 97 | 31,000 |
2004/01/13 | 98 | 98 | 97 | 97 | 23,000 |
2004/01/08 | 98 | 98 | 98 | 98 | 2,000 |
2004/01/07 | 95 | 98 | 95 | 98 | 6,000 |
2004/01/06 | 100 | 100 | 93 | 98 | 12,000 |
2004/01/05 | 99 | 99 | 99 | 99 | 2,000 |