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
2007/12/28 448 449 445 445 19,000
2007/12/27 473 474 458 463 52,000
2007/12/26 453 468 453 468 26,000
2007/12/25 454 462 450 453 47,000
2007/12/21 446 454 428 454 75,000
2007/12/20 461 462 436 436 74,000
2007/12/19 489 489 465 465 51,000
2007/12/18 472 484 469 484 49,000
2007/12/17 492 509 475 475 179,000
2007/12/14 482 494 472 482 117,000
2007/12/13 467 472 465 467 20,000
2007/12/12 464 467 462 467 32,000
2007/12/11 466 470 462 470 31,000
2007/12/10 469 469 458 464 26,000
2007/12/07 455 457 453 454 20,000
2007/12/06 453 458 447 450 32,000
2007/12/05 449 453 447 448 27,000
2007/12/04 447 453 446 453 35,000
2007/12/03 455 458 449 450 33,000
2007/11/30 437 447 437 444 16,000
2007/11/29 433 443 433 441 20,000
2007/11/28 422 426 421 423 22,000
2007/11/27 412 420 410 420 16,000
2007/11/26 420 424 418 423 19,000
2007/11/22 408 419 408 419 30,000
2007/11/21 429 429 417 417 30,000
2007/11/20 419 435 411 435 45,000
2007/11/19 460 460 435 435 31,000
2007/11/16 469 470 451 455 89,000
2007/11/15 450 480 445 473 75,000
2007/11/14 437 450 434 441 58,000
2007/11/13 415 429 415 425 41,000
2007/11/12 416 422 412 419 57,000
2007/11/09 453 453 438 438 32,000
2007/11/08 454 461 451 458 40,000
2007/11/07 479 479 474 474 27,000
2007/11/06 474 480 472 479 22,000
2007/11/05 485 485 477 479 22,000
2007/11/02 479 487 478 487 30,000
2007/11/01 499 499 490 494 20,000
2007/10/31 492 499 492 499 36,000
2007/10/30 496 500 495 497 30,000
2007/10/29 488 495 488 495 34,000
2007/10/26 478 485 477 485 31,000
2007/10/25 497 497 482 482 51,000
2007/10/24 510 510 498 502 167,000
2007/10/23 467 472 467 472 30,000
2007/10/22 450 463 445 463 49,000
2007/10/19 480 480 468 475 20,000
2007/10/18 473 479 473 475 22,000
2007/10/17 475 479 464 474 57,000
2007/10/16 475 478 474 478 33,000
2007/10/15 470 479 469 479 48,000
2007/10/12 466 468 465 468 22,000
2007/10/11 454 465 454 465 31,000
2007/10/10 461 466 453 453 34,000
2007/10/09 458 464 457 459 41,000
2007/10/05 447 450 447 448 15,000
2007/10/04 451 451 446 447 22,000
2007/10/03 446 450 442 450 27,000
2007/10/02 449 450 443 448 38,000
2007/10/01 425 442 425 439 32,000
2007/09/28 433 439 426 427 49,000
2007/09/27 418 435 417 433 95,000
2007/09/26 404 410 401 408 50,000
2007/09/25 404 409 401 403 17,000
2007/09/21 403 406 402 402 21,000
2007/09/20 417 417 406 406 20,000
2007/09/19 412 415 409 414 45,000
2007/09/18 410 410 405 405 17,000
2007/09/14 407 412 407 410 22,000
2007/09/13 408 409 407 407 14,000
2007/09/12 421 427 410 410 20,000
2007/09/11 410 417 410 414 43,000
2007/09/10 421 423 420 420 31,000
2007/09/07 434 443 425 443 26,000
2007/09/06 432 434 425 434 24,000
2007/09/05 440 442 436 437 53,000
2007/09/04 435 440 430 437 59,000
2007/09/03 417 432 416 430 33,000
2007/08/31 399 411 399 411 52,000
2007/08/30 414 414 394 398 59,000
2007/08/29 411 416 407 408 46,000
2007/08/28 428 429 424 426 20,000
2007/08/27 444 446 428 429 66,000
2007/08/24 428 445 425 431 53,000
2007/08/23 429 430 420 427 56,000
2007/08/22 414 414 408 409 22,000
2007/08/21 413 421 410 411 66,000
2007/08/20 427 432 411 411 67,000
2007/08/17 444 444 400 400 64,000
2007/08/16 455 455 441 455 45,000
2007/08/15 466 476 460 462 64,000
2007/08/14 455 492 450 491 68,000
2007/08/13 445 461 444 460 44,000
2007/08/10 457 470 430 455 192,000
2007/08/09 504 504 470 471 114,000
2007/08/08 512 512 480 502 153,000
2007/08/07 532 532 511 511 75,000
2007/08/06 520 528 516 524 80,000
2007/08/03 538 540 526 528 87,000
2007/08/02 547 549 522 540 164,000
2007/08/01 536 544 532 532 79,000
2007/07/31 569 573 545 546 217,000
2007/07/30 540 579 537 579 289,000
2007/07/27 529 544 525 544 211,000
2007/07/26 562 562 542 550 182,000
2007/07/25 543 568 540 560 365,000
2007/07/24 557 557 547 550 277,000
2007/07/23 531 544 521 542 126,000
2007/07/20 540 549 528 537 157,000
2007/07/19 529 534 518 534 118,000
2007/07/18 551 551 530 532 164,000
2007/07/17 559 580 539 549 450,000
2007/07/13 540 546 529 529 208,000
2007/07/12 535 555 520 530 672,000
2007/07/11 515 533 515 530 145,000
2007/07/10 523 529 515 525 151,000
2007/07/09 517 520 514 518 114,000
2007/07/06 513 522 512 514 151,000
2007/07/05 530 542 505 511 393,000
2007/07/04 522 535 512 531 565,000
2007/07/03 515 516 500 503 264,000
2007/07/02 490 514 486 511 570,000
2007/06/29 480 486 476 486 103,000
2007/06/28 466 474 462 474 57,000
2007/06/27 467 467 460 462 58,000
2007/06/26 482 482 470 470 113,000
2007/06/25 483 498 481 485 169,000
2007/06/22 465 489 461 488 366,000
2007/06/21 468 469 456 460 183,000
2007/06/20 463 479 461 474 468,000
2007/06/19 425 460 425 455 514,000
2007/06/18 420 425 415 420 131,000
2007/06/15 418 419 412 416 57,000
2007/06/14 418 418 414 417 14,000
2007/06/13 418 419 414 415 20,000
2007/06/12 419 425 417 419 49,000
2007/06/11 419 420 414 420 42,000
2007/06/08 412 412 409 411 22,000
2007/06/07 413 416 412 414 29,000
2007/06/06 414 418 414 417 38,000
2007/06/05 419 419 414 415 28,000
2007/06/04 417 421 416 417 47,000
2007/06/01 411 414 411 413 17,000
2007/05/31 415 417 410 410 46,000
2007/05/30 415 422 410 414 104,000
2007/05/29 403 415 400 415 105,000
2007/05/28 398 399 396 398 25,000
2007/05/25 390 394 388 394 60,000
2007/05/24 392 394 386 386 36,000
2007/05/23 400 400 391 394 63,000
2007/05/22 408 408 393 395 70,000
2007/05/21 397 414 393 409 52,000
2007/05/18 390 394 379 394 37,000
2007/05/17 387 399 386 390 55,000
2007/05/16 409 409 395 395 25,000
2007/05/15 407 407 392 400 50,000
2007/05/14 419 419 407 407 27,000
2007/05/11 417 420 412 420 62,000
2007/05/10 429 429 416 421 122,000
2007/05/09 420 432 420 429 307,000
2007/05/08 403 416 396 411 195,000
2007/05/07 395 406 388 405 173,000
2007/05/02 386 391 385 390 57,000
2007/05/01 380 384 377 384 53,000
2007/04/27 369 380 369 380 42,000
2007/04/26 371 373 370 370 13,000
2007/04/25 372 372 372 372 5,000
2007/04/24 369 372 367 372 12,000
2007/04/23 373 375 370 370 20,000
2007/04/20 374 375 370 375 24,000
2007/04/19 375 375 371 371 7,000
2007/04/18 370 374 370 374 9,000
2007/04/17 370 372 368 372 22,000
2007/04/16 374 374 371 374 7,000
2007/04/13 374 374 374 374 2,000
2007/04/12 376 378 375 378 4,000
2007/04/11 377 378 377 378 11,000
2007/04/10 374 376 373 376 8,000
2007/04/09 373 378 373 374 7,000
2007/04/06 376 376 372 372 3,000
2007/04/05 378 378 374 374 6,000
2007/04/04 375 380 375 378 7,000
2007/04/03 372 377 372 375 13,000
2007/04/02 380 380 373 374 19,000
2007/03/30 375 381 375 381 16,000
2007/03/29 375 375 370 372 37,000
2007/03/28 384 384 378 378 18,000
2007/03/27 384 384 380 382 20,000
2007/03/26 385 387 384 386 28,000
2007/03/23 387 387 384 384 43,000
2007/03/22 385 390 385 387 58,000
2007/03/20 385 385 380 385 47,000
2007/03/19 389 389 382 384 34,000
2007/03/16 390 391 387 388 15,000
2007/03/15 386 392 385 389 21,000
2007/03/14 386 390 386 389 17,000
2007/03/13 400 400 395 395 16,000
2007/03/12 395 400 395 395 26,000
2007/03/09 399 399 395 395 27,000
2007/03/08 389 398 389 398 22,000
2007/03/07 398 399 392 392 10,000
2007/03/06 379 400 379 393 44,000
2007/03/05 397 397 382 383 22,000
2007/03/02 390 401 389 401 21,000
2007/03/01 395 395 386 389 41,000
2007/02/28 366 391 366 390 120,000
2007/02/27 412 415 411 411 36,000
2007/02/26 417 417 410 416 55,000
2007/02/23 405 417 404 412 83,000
2007/02/22 403 405 402 405 38,000
2007/02/21 405 406 400 401 134,000
2007/02/20 395 407 391 405 191,000
2007/02/19 388 396 387 391 72,000
2007/02/16 386 387 380 387 29,000
2007/02/15 382 385 380 384 27,000
2007/02/14 385 385 380 383 46,000
2007/02/13 384 385 381 381 24,000
2007/02/09 381 385 381 385 21,000
2007/02/08 384 384 381 381 23,000
2007/02/07 385 385 382 385 7,000
2007/02/06 383 386 382 386 14,000
2007/02/05 384 384 382 383 27,000
2007/02/02 382 388 381 383 47,000
2007/02/01 383 385 381 381 22,000
2007/01/31 383 385 383 384 55,000
2007/01/30 382 388 382 388 33,000
2007/01/29 389 389 382 382 81,000
2007/01/26 388 395 384 388 175,000
2007/01/25 378 381 377 381 27,000
2007/01/24 375 378 374 376 38,000
2007/01/23 376 377 373 375 31,000
2007/01/22 376 378 376 376 55,000
2007/01/19 376 376 373 374 26,000
2007/01/18 372 377 372 376 24,000
2007/01/17 375 375 370 373 35,000
2007/01/16 375 375 371 374 23,000
2007/01/15 375 376 373 375 21,000
2007/01/12 372 374 372 373 8,000
2007/01/11 375 375 370 372 16,000
2007/01/10 380 380 380 380 1,000
2007/01/09 378 380 373 377 22,000
2007/01/05 379 379 371 373 15,000
2007/01/04 376 379 376 379 14,000

このページの先頭へ