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 |
|---|---|---|---|---|---|
| 2005/12/30 | 408 | 408 | 400 | 403 | 52,000 |
| 2005/12/29 | 401 | 407 | 400 | 404 | 75,000 |
| 2005/12/28 | 399 | 405 | 393 | 402 | 58,000 |
| 2005/12/27 | 408 | 409 | 391 | 399 | 120,000 |
| 2005/12/26 | 403 | 409 | 403 | 406 | 82,000 |
| 2005/12/22 | 411 | 414 | 397 | 407 | 99,000 |
| 2005/12/21 | 413 | 415 | 407 | 415 | 302,000 |
| 2005/12/20 | 408 | 413 | 400 | 413 | 171,000 |
| 2005/12/19 | 402 | 418 | 398 | 404 | 531,000 |
| 2005/12/16 | 378 | 405 | 375 | 403 | 563,000 |
| 2005/12/15 | 377 | 379 | 375 | 378 | 81,000 |
| 2005/12/14 | 381 | 384 | 377 | 379 | 98,000 |
| 2005/12/13 | 383 | 385 | 375 | 380 | 92,000 |
| 2005/12/12 | 388 | 390 | 381 | 383 | 221,000 |
| 2005/12/09 | 370 | 390 | 370 | 386 | 89,000 |
| 2005/12/08 | 387 | 388 | 375 | 376 | 149,000 |
| 2005/12/07 | 395 | 395 | 380 | 388 | 331,000 |
| 2005/12/06 | 387 | 395 | 382 | 393 | 297,000 |
| 2005/12/05 | 375 | 386 | 370 | 384 | 368,000 |
| 2005/12/02 | 378 | 378 | 366 | 370 | 275,000 |
| 2005/12/01 | 377 | 380 | 371 | 377 | 545,000 |
| 2005/11/30 | 353 | 376 | 353 | 372 | 776,000 |
| 2005/11/29 | 356 | 358 | 351 | 351 | 121,000 |
| 2005/11/28 | 362 | 362 | 355 | 358 | 301,000 |
| 2005/11/25 | 369 | 370 | 350 | 350 | 1,085,000 |
| 2005/11/24 | 343 | 348 | 342 | 344 | 170,000 |
| 2005/11/22 | 335 | 341 | 335 | 341 | 54,000 |
| 2005/11/21 | 337 | 341 | 337 | 338 | 71,000 |
| 2005/11/18 | 331 | 337 | 331 | 337 | 55,000 |
| 2005/11/17 | 334 | 335 | 330 | 331 | 38,000 |
| 2005/11/16 | 327 | 334 | 327 | 334 | 6,000 |
| 2005/11/15 | 340 | 340 | 328 | 328 | 65,000 |
| 2005/11/14 | 335 | 337 | 331 | 337 | 60,000 |
| 2005/11/11 | 337 | 338 | 334 | 335 | 63,000 |
| 2005/11/10 | 346 | 349 | 342 | 342 | 23,000 |
| 2005/11/09 | 351 | 351 | 336 | 347 | 143,000 |
| 2005/11/08 | 340 | 357 | 340 | 351 | 252,000 |
| 2005/11/07 | 337 | 341 | 333 | 338 | 196,000 |
| 2005/11/04 | 328 | 333 | 328 | 333 | 182,000 |
| 2005/11/02 | 325 | 328 | 324 | 327 | 66,000 |
| 2005/11/01 | 326 | 328 | 325 | 328 | 31,000 |
| 2005/10/31 | 328 | 328 | 324 | 328 | 54,000 |
| 2005/10/28 | 327 | 328 | 322 | 324 | 90,000 |
| 2005/10/27 | 325 | 331 | 321 | 329 | 121,000 |
| 2005/10/26 | 323 | 323 | 319 | 322 | 30,000 |
| 2005/10/25 | 326 | 334 | 320 | 320 | 334,000 |
| 2005/10/24 | 319 | 319 | 300 | 311 | 113,000 |
| 2005/10/21 | 320 | 320 | 315 | 319 | 52,000 |
| 2005/10/20 | 320 | 322 | 319 | 320 | 61,000 |
| 2005/10/19 | 321 | 321 | 320 | 320 | 32,000 |
| 2005/10/18 | 319 | 325 | 318 | 325 | 72,000 |
| 2005/10/17 | 323 | 323 | 319 | 321 | 21,000 |
| 2005/10/14 | 329 | 329 | 317 | 324 | 93,000 |
| 2005/10/13 | 320 | 328 | 318 | 328 | 181,000 |
| 2005/10/12 | 319 | 328 | 317 | 323 | 66,000 |
| 2005/10/11 | 318 | 322 | 316 | 320 | 37,000 |
| 2005/10/07 | 315 | 320 | 315 | 319 | 38,000 |
| 2005/10/06 | 323 | 323 | 313 | 318 | 57,000 |
| 2005/10/05 | 314 | 324 | 314 | 324 | 59,000 |
| 2005/10/04 | 315 | 318 | 313 | 313 | 52,000 |
| 2005/10/03 | 319 | 320 | 313 | 319 | 40,000 |
| 2005/09/30 | 313 | 320 | 313 | 319 | 96,000 |
| 2005/09/29 | 323 | 325 | 310 | 313 | 101,000 |
| 2005/09/28 | 330 | 335 | 316 | 324 | 148,000 |
| 2005/09/27 | 333 | 334 | 320 | 333 | 71,000 |
| 2005/09/26 | 336 | 340 | 330 | 330 | 116,000 |
| 2005/09/22 | 331 | 336 | 330 | 336 | 77,000 |
| 2005/09/21 | 339 | 345 | 335 | 343 | 130,000 |
| 2005/09/20 | 333 | 340 | 331 | 340 | 140,000 |
| 2005/09/16 | 338 | 343 | 329 | 338 | 315,000 |
| 2005/09/15 | 345 | 350 | 335 | 345 | 202,000 |
| 2005/09/14 | 355 | 356 | 347 | 350 | 277,000 |
| 2005/09/13 | 352 | 362 | 344 | 350 | 329,000 |
| 2005/09/12 | 355 | 355 | 332 | 348 | 579,000 |
| 2005/09/09 | 345 | 365 | 324 | 354 | 1,720,000 |
| 2005/09/08 | 320 | 357 | 312 | 355 | 3,153,000 |
| 2005/09/07 | 310 | 321 | 308 | 320 | 336,000 |
| 2005/09/06 | 321 | 325 | 309 | 309 | 323,000 |
| 2005/09/05 | 321 | 345 | 318 | 325 | 1,559,000 |
| 2005/09/02 | 307 | 307 | 297 | 306 | 401,000 |
| 2005/09/01 | 295 | 307 | 294 | 304 | 733,000 |
| 2005/08/31 | 284 | 285 | 280 | 285 | 59,000 |
| 2005/08/30 | 276 | 288 | 273 | 288 | 134,000 |
| 2005/08/29 | 280 | 282 | 269 | 271 | 162,000 |
| 2005/08/26 | 265 | 278 | 264 | 275 | 102,000 |
| 2005/08/25 | 270 | 270 | 264 | 267 | 66,000 |
| 2005/08/24 | 267 | 271 | 264 | 271 | 68,000 |
| 2005/08/23 | 275 | 275 | 265 | 269 | 211,000 |
| 2005/08/22 | 277 | 281 | 270 | 278 | 128,000 |
| 2005/08/19 | 280 | 283 | 273 | 277 | 257,000 |
| 2005/08/18 | 295 | 297 | 285 | 287 | 306,000 |
| 2005/08/17 | 288 | 306 | 286 | 299 | 802,000 |
| 2005/08/16 | 295 | 298 | 282 | 290 | 532,000 |
| 2005/08/15 | 292 | 311 | 284 | 297 | 2,577,000 |
| 2005/08/12 | 267 | 294 | 262 | 283 | 1,923,000 |
| 2005/08/11 | 253 | 285 | 251 | 274 | 2,513,000 |
| 2005/08/10 | 250 | 253 | 245 | 248 | 208,000 |
| 2005/08/09 | 239 | 252 | 235 | 243 | 291,000 |
| 2005/08/08 | 230 | 233 | 225 | 230 | 65,000 |
| 2005/08/05 | 240 | 240 | 236 | 238 | 72,000 |
| 2005/08/04 | 236 | 245 | 235 | 240 | 236,000 |
| 2005/08/03 | 238 | 239 | 237 | 238 | 72,000 |
| 2005/08/02 | 239 | 239 | 235 | 238 | 105,000 |
| 2005/08/01 | 235 | 239 | 234 | 237 | 71,000 |
| 2005/07/29 | 235 | 235 | 228 | 234 | 78,000 |
| 2005/07/28 | 240 | 243 | 229 | 235 | 236,000 |
| 2005/07/27 | 230 | 236 | 230 | 236 | 112,000 |
| 2005/07/26 | 228 | 233 | 227 | 227 | 69,000 |
| 2005/07/25 | 231 | 231 | 225 | 227 | 33,000 |
| 2005/07/22 | 231 | 233 | 229 | 229 | 42,000 |
| 2005/07/21 | 230 | 236 | 230 | 230 | 154,000 |
| 2005/07/20 | 225 | 230 | 222 | 227 | 148,000 |
| 2005/07/19 | 225 | 225 | 220 | 223 | 59,000 |
| 2005/07/15 | 223 | 224 | 222 | 222 | 31,000 |
| 2005/07/14 | 223 | 226 | 222 | 224 | 34,000 |
| 2005/07/13 | 224 | 225 | 223 | 225 | 26,000 |
| 2005/07/12 | 225 | 225 | 223 | 223 | 18,000 |
| 2005/07/11 | 225 | 225 | 222 | 223 | 22,000 |
| 2005/07/08 | 225 | 225 | 224 | 224 | 21,000 |
| 2005/07/07 | 225 | 225 | 221 | 224 | 24,000 |
| 2005/07/06 | 223 | 226 | 223 | 225 | 19,000 |
| 2005/07/05 | 222 | 223 | 222 | 222 | 9,000 |
| 2005/07/04 | 219 | 224 | 219 | 224 | 42,000 |
| 2005/07/01 | 220 | 220 | 218 | 220 | 22,000 |
| 2005/06/30 | 219 | 220 | 219 | 220 | 11,000 |
| 2005/06/29 | 218 | 220 | 218 | 219 | 11,000 |
| 2005/06/28 | 218 | 218 | 217 | 217 | 7,000 |
| 2005/06/27 | 220 | 220 | 214 | 216 | 43,000 |
| 2005/06/24 | 218 | 218 | 214 | 218 | 79,000 |
| 2005/06/23 | 220 | 221 | 219 | 219 | 20,000 |
| 2005/06/22 | 221 | 221 | 218 | 218 | 19,000 |
| 2005/06/21 | 222 | 223 | 222 | 223 | 4,000 |
| 2005/06/20 | 223 | 225 | 222 | 223 | 16,000 |
| 2005/06/17 | 226 | 226 | 223 | 223 | 30,000 |
| 2005/06/16 | 225 | 226 | 225 | 226 | 4,000 |
| 2005/06/15 | 225 | 226 | 214 | 226 | 40,000 |
| 2005/06/14 | 227 | 227 | 220 | 225 | 15,000 |
| 2005/06/13 | 228 | 228 | 218 | 227 | 30,000 |
| 2005/06/10 | 223 | 225 | 220 | 225 | 31,000 |
| 2005/06/09 | 228 | 228 | 224 | 224 | 8,000 |
| 2005/06/08 | 227 | 228 | 227 | 227 | 13,000 |
| 2005/06/07 | 228 | 228 | 225 | 227 | 44,000 |
| 2005/06/06 | 224 | 228 | 224 | 228 | 22,000 |
| 2005/06/03 | 226 | 226 | 223 | 223 | 25,000 |
| 2005/06/02 | 226 | 227 | 223 | 225 | 47,000 |
| 2005/06/01 | 219 | 225 | 219 | 222 | 52,000 |
| 2005/05/31 | 217 | 217 | 216 | 217 | 23,000 |
| 2005/05/30 | 214 | 214 | 212 | 214 | 24,000 |
| 2005/05/27 | 217 | 217 | 215 | 215 | 52,000 |
| 2005/05/26 | 218 | 218 | 211 | 216 | 34,000 |
| 2005/05/25 | 224 | 224 | 216 | 219 | 24,000 |
| 2005/05/24 | 220 | 222 | 220 | 222 | 21,000 |
| 2005/05/23 | 220 | 222 | 220 | 220 | 15,000 |
| 2005/05/20 | 222 | 222 | 217 | 220 | 22,000 |
| 2005/05/19 | 220 | 222 | 217 | 222 | 22,000 |
| 2005/05/18 | 214 | 220 | 211 | 217 | 36,000 |
| 2005/05/17 | 222 | 223 | 213 | 215 | 40,000 |
| 2005/05/16 | 228 | 230 | 222 | 223 | 56,000 |
| 2005/05/13 | 229 | 229 | 226 | 226 | 12,000 |
| 2005/05/12 | 232 | 233 | 232 | 232 | 28,000 |
| 2005/05/11 | 234 | 235 | 234 | 235 | 15,000 |
| 2005/05/10 | 234 | 235 | 232 | 234 | 29,000 |
| 2005/05/09 | 235 | 235 | 230 | 233 | 40,000 |
| 2005/05/06 | 233 | 235 | 232 | 235 | 30,000 |
| 2005/05/02 | 236 | 236 | 230 | 233 | 72,000 |
| 2005/04/28 | 226 | 227 | 226 | 226 | 19,000 |
| 2005/04/27 | 230 | 230 | 225 | 228 | 28,000 |
| 2005/04/26 | 234 | 234 | 228 | 231 | 123,000 |
| 2005/04/25 | 222 | 222 | 219 | 219 | 28,000 |
| 2005/04/22 | 224 | 224 | 218 | 223 | 67,000 |
| 2005/04/21 | 223 | 223 | 200 | 220 | 55,000 |
| 2005/04/20 | 225 | 225 | 221 | 221 | 51,000 |
| 2005/04/19 | 213 | 218 | 213 | 218 | 25,000 |
| 2005/04/18 | 219 | 219 | 201 | 209 | 64,000 |
| 2005/04/15 | 221 | 223 | 215 | 222 | 57,000 |
| 2005/04/14 | 224 | 229 | 223 | 229 | 28,000 |
| 2005/04/13 | 229 | 231 | 227 | 231 | 30,000 |
| 2005/04/12 | 232 | 232 | 230 | 230 | 24,000 |
| 2005/04/11 | 238 | 238 | 233 | 233 | 23,000 |
| 2005/04/08 | 235 | 235 | 231 | 234 | 100,000 |
| 2005/04/07 | 237 | 238 | 235 | 238 | 16,000 |
| 2005/04/06 | 231 | 238 | 231 | 238 | 73,000 |
| 2005/04/05 | 229 | 233 | 229 | 232 | 47,000 |
| 2005/04/04 | 231 | 232 | 230 | 232 | 13,000 |
| 2005/04/01 | 235 | 235 | 229 | 234 | 32,000 |
| 2005/03/31 | 228 | 236 | 227 | 235 | 88,000 |
| 2005/03/30 | 234 | 235 | 225 | 225 | 80,000 |
| 2005/03/29 | 241 | 241 | 235 | 236 | 39,000 |
| 2005/03/28 | 232 | 242 | 232 | 236 | 69,000 |
| 2005/03/25 | 250 | 251 | 245 | 246 | 104,000 |
| 2005/03/24 | 256 | 256 | 250 | 250 | 74,000 |
| 2005/03/23 | 258 | 262 | 256 | 260 | 166,000 |
| 2005/03/22 | 260 | 270 | 256 | 262 | 413,000 |
| 2005/03/18 | 250 | 261 | 247 | 257 | 764,000 |
| 2005/03/17 | 237 | 248 | 235 | 242 | 428,000 |
| 2005/03/16 | 233 | 239 | 230 | 238 | 108,000 |
| 2005/03/15 | 236 | 238 | 233 | 233 | 122,000 |
| 2005/03/14 | 234 | 234 | 230 | 234 | 54,000 |
| 2005/03/11 | 227 | 236 | 226 | 232 | 211,000 |
| 2005/03/10 | 226 | 229 | 225 | 227 | 52,000 |
| 2005/03/09 | 227 | 229 | 225 | 226 | 40,000 |
| 2005/03/08 | 231 | 232 | 227 | 227 | 144,000 |
| 2005/03/07 | 227 | 237 | 227 | 229 | 180,000 |
| 2005/03/04 | 227 | 227 | 223 | 225 | 57,000 |
| 2005/03/03 | 228 | 230 | 226 | 226 | 75,000 |
| 2005/03/02 | 230 | 233 | 228 | 228 | 88,000 |
| 2005/03/01 | 225 | 230 | 224 | 227 | 151,000 |
| 2005/02/28 | 223 | 225 | 222 | 223 | 64,000 |
| 2005/02/25 | 224 | 225 | 220 | 221 | 98,000 |
| 2005/02/24 | 220 | 225 | 219 | 219 | 61,000 |
| 2005/02/23 | 218 | 220 | 216 | 219 | 46,000 |
| 2005/02/22 | 230 | 231 | 223 | 223 | 152,000 |
| 2005/02/21 | 219 | 224 | 217 | 224 | 159,000 |
| 2005/02/18 | 215 | 216 | 213 | 215 | 54,000 |
| 2005/02/17 | 216 | 216 | 213 | 215 | 56,000 |
| 2005/02/16 | 218 | 218 | 211 | 215 | 90,000 |
| 2005/02/15 | 211 | 223 | 209 | 215 | 185,000 |
| 2005/02/14 | 210 | 210 | 208 | 210 | 74,000 |
| 2005/02/10 | 212 | 213 | 208 | 209 | 114,000 |
| 2005/02/09 | 214 | 215 | 210 | 211 | 168,000 |
| 2005/02/08 | 212 | 214 | 210 | 212 | 84,000 |
| 2005/02/07 | 210 | 214 | 209 | 210 | 134,000 |
| 2005/02/04 | 214 | 217 | 204 | 207 | 384,000 |
| 2005/02/03 | 198 | 244 | 198 | 224 | 1,843,000 |
| 2005/02/02 | 195 | 196 | 194 | 195 | 49,000 |
| 2005/02/01 | 196 | 196 | 194 | 194 | 47,000 |
| 2005/01/31 | 197 | 197 | 194 | 195 | 24,000 |
| 2005/01/28 | 194 | 195 | 192 | 193 | 56,000 |
| 2005/01/27 | 199 | 200 | 194 | 195 | 127,000 |
| 2005/01/26 | 193 | 198 | 193 | 197 | 181,000 |
| 2005/01/25 | 189 | 191 | 189 | 191 | 55,000 |
| 2005/01/24 | 188 | 190 | 184 | 189 | 46,000 |
| 2005/01/21 | 190 | 190 | 189 | 189 | 29,000 |
| 2005/01/20 | 192 | 192 | 190 | 190 | 32,000 |
| 2005/01/19 | 192 | 193 | 191 | 192 | 23,000 |
| 2005/01/18 | 196 | 196 | 192 | 192 | 41,000 |
| 2005/01/17 | 194 | 196 | 193 | 195 | 77,000 |
| 2005/01/14 | 191 | 193 | 188 | 191 | 102,000 |
| 2005/01/13 | 196 | 196 | 192 | 193 | 89,000 |
| 2005/01/12 | 194 | 195 | 193 | 195 | 67,000 |
| 2005/01/11 | 194 | 199 | 193 | 194 | 186,000 |
| 2005/01/07 | 195 | 195 | 189 | 192 | 120,000 |
| 2005/01/06 | 186 | 194 | 182 | 191 | 89,000 |
| 2005/01/05 | 187 | 188 | 185 | 186 | 43,000 |
| 2005/01/04 | 188 | 189 | 186 | 187 | 19,000 |