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
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

このページの先頭へ