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 |