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 |
|---|---|---|---|---|---|
| 2008/12/30 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/12/29 | 138 | 141 | 138 | 141 | 20,000 |
| 2008/12/26 | 137 | 138 | 137 | 137 | 6,000 |
| 2008/12/25 | 139 | 142 | 135 | 135 | 14,000 |
| 2008/12/24 | 139 | 139 | 135 | 135 | 18,000 |
| 2008/12/22 | 141 | 141 | 140 | 140 | 13,000 |
| 2008/12/19 | 135 | 138 | 135 | 137 | 20,000 |
| 2008/12/18 | 141 | 141 | 138 | 139 | 10,000 |
| 2008/12/17 | 144 | 144 | 139 | 139 | 31,000 |
| 2008/12/16 | 141 | 144 | 141 | 142 | 19,000 |
| 2008/12/15 | 140 | 142 | 140 | 141 | 17,000 |
| 2008/12/12 | 142 | 144 | 139 | 139 | 23,000 |
| 2008/12/11 | 152 | 152 | 138 | 146 | 186,000 |
| 2008/12/10 | 141 | 146 | 141 | 142 | 13,000 |
| 2008/12/09 | 144 | 146 | 143 | 143 | 8,000 |
| 2008/12/08 | 146 | 146 | 137 | 144 | 41,000 |
| 2008/12/05 | 147 | 147 | 141 | 141 | 20,000 |
| 2008/12/04 | 148 | 148 | 147 | 147 | 8,000 |
| 2008/12/03 | 154 | 154 | 145 | 148 | 18,000 |
| 2008/12/02 | 150 | 153 | 145 | 148 | 17,000 |
| 2008/12/01 | 154 | 158 | 154 | 157 | 12,000 |
| 2008/11/28 | 149 | 154 | 147 | 154 | 22,000 |
| 2008/11/27 | 150 | 150 | 150 | 150 | 6,000 |
| 2008/11/26 | 149 | 153 | 146 | 150 | 24,000 |
| 2008/11/25 | 147 | 149 | 141 | 149 | 32,000 |
| 2008/11/21 | 130 | 137 | 126 | 137 | 70,000 |
| 2008/11/20 | 139 | 139 | 134 | 136 | 52,000 |
| 2008/11/19 | 159 | 159 | 141 | 147 | 87,000 |
| 2008/11/18 | 157 | 157 | 153 | 157 | 25,000 |
| 2008/11/17 | 156 | 156 | 156 | 156 | 3,000 |
| 2008/11/14 | 162 | 165 | 158 | 158 | 23,000 |
| 2008/11/13 | 162 | 162 | 155 | 156 | 24,000 |
| 2008/11/12 | 163 | 166 | 162 | 166 | 23,000 |
| 2008/11/11 | 165 | 169 | 160 | 168 | 48,000 |
| 2008/11/10 | 170 | 170 | 162 | 168 | 30,000 |
| 2008/11/07 | 154 | 166 | 152 | 165 | 30,000 |
| 2008/11/06 | 165 | 167 | 163 | 163 | 32,000 |
| 2008/11/05 | 171 | 177 | 170 | 174 | 92,000 |
| 2008/11/04 | 159 | 175 | 158 | 175 | 30,000 |
| 2008/10/31 | 158 | 164 | 154 | 154 | 43,000 |
| 2008/10/30 | 143 | 162 | 143 | 162 | 91,000 |
| 2008/10/29 | 153 | 159 | 143 | 148 | 52,000 |
| 2008/10/28 | 128 | 135 | 125 | 135 | 82,000 |
| 2008/10/27 | 152 | 154 | 138 | 138 | 33,000 |
| 2008/10/24 | 155 | 170 | 147 | 147 | 27,000 |
| 2008/10/23 | 158 | 161 | 155 | 160 | 32,000 |
| 2008/10/22 | 182 | 182 | 173 | 173 | 42,000 |
| 2008/10/21 | 183 | 183 | 179 | 182 | 60,000 |
| 2008/10/20 | 184 | 184 | 173 | 178 | 38,000 |
| 2008/10/17 | 165 | 176 | 165 | 174 | 24,000 |
| 2008/10/16 | 151 | 170 | 150 | 162 | 39,000 |
| 2008/10/15 | 180 | 180 | 159 | 170 | 114,000 |
| 2008/10/14 | 151 | 157 | 147 | 156 | 100,000 |
| 2008/10/10 | 124 | 126 | 113 | 126 | 144,000 |
| 2008/10/09 | 126 | 140 | 125 | 133 | 87,000 |
| 2008/10/08 | 135 | 142 | 124 | 124 | 119,000 |
| 2008/10/07 | 137 | 155 | 137 | 150 | 43,000 |
| 2008/10/06 | 173 | 173 | 158 | 159 | 72,000 |
| 2008/10/03 | 192 | 193 | 183 | 183 | 34,000 |
| 2008/10/02 | 205 | 207 | 198 | 198 | 43,000 |
| 2008/10/01 | 209 | 210 | 206 | 210 | 9,000 |
| 2008/09/30 | 200 | 215 | 200 | 205 | 46,000 |
| 2008/09/29 | 226 | 226 | 225 | 225 | 2,000 |
| 2008/09/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/09/25 | 232 | 238 | 232 | 234 | 14,000 |
| 2008/09/24 | 228 | 230 | 225 | 230 | 12,000 |
| 2008/09/22 | 228 | 230 | 220 | 228 | 33,000 |
| 2008/09/19 | 213 | 217 | 205 | 217 | 29,000 |
| 2008/09/18 | 205 | 208 | 201 | 205 | 28,000 |
| 2008/09/17 | 219 | 220 | 215 | 215 | 21,000 |
| 2008/09/16 | 209 | 215 | 208 | 215 | 35,000 |
| 2008/09/12 | 236 | 240 | 232 | 232 | 17,000 |
| 2008/09/11 | 242 | 250 | 238 | 238 | 18,000 |
| 2008/09/10 | 237 | 240 | 237 | 240 | 14,000 |
| 2008/09/09 | 252 | 252 | 247 | 247 | 4,000 |
| 2008/09/08 | 245 | 255 | 245 | 253 | 10,000 |
| 2008/09/05 | 240 | 245 | 238 | 240 | 33,000 |
| 2008/09/04 | 254 | 255 | 250 | 255 | 16,000 |
| 2008/09/03 | 271 | 271 | 259 | 264 | 17,000 |
| 2008/09/02 | 275 | 275 | 272 | 274 | 12,000 |
| 2008/09/01 | 280 | 280 | 278 | 280 | 12,000 |
| 2008/08/29 | 280 | 285 | 280 | 281 | 15,000 |
| 2008/08/28 | 282 | 284 | 279 | 280 | 12,000 |
| 2008/08/27 | 293 | 293 | 287 | 287 | 7,000 |
| 2008/08/26 | 285 | 285 | 283 | 283 | 5,000 |
| 2008/08/25 | 300 | 300 | 288 | 288 | 8,000 |
| 2008/08/21 | 287 | 293 | 287 | 293 | 11,000 |
| 2008/08/20 | 296 | 296 | 287 | 287 | 19,000 |
| 2008/08/19 | 290 | 291 | 290 | 291 | 2,000 |
| 2008/08/18 | 285 | 296 | 285 | 295 | 6,000 |
| 2008/08/15 | 294 | 294 | 290 | 290 | 31,000 |
| 2008/08/14 | 297 | 297 | 295 | 295 | 14,000 |
| 2008/08/13 | 300 | 300 | 298 | 298 | 7,000 |
| 2008/08/12 | 307 | 307 | 305 | 305 | 30,000 |
| 2008/08/11 | 302 | 307 | 302 | 307 | 6,000 |
| 2008/08/08 | 300 | 302 | 295 | 302 | 17,000 |
| 2008/08/07 | 303 | 303 | 300 | 300 | 10,000 |
| 2008/08/06 | 299 | 305 | 298 | 305 | 16,000 |
| 2008/08/05 | 302 | 303 | 294 | 294 | 39,000 |
| 2008/08/04 | 315 | 315 | 302 | 302 | 11,000 |
| 2008/08/01 | 314 | 319 | 314 | 319 | 7,000 |
| 2008/07/31 | 320 | 320 | 314 | 314 | 19,000 |
| 2008/07/30 | 325 | 326 | 315 | 315 | 55,000 |
| 2008/07/29 | 322 | 330 | 320 | 330 | 6,000 |
| 2008/07/28 | 341 | 343 | 321 | 327 | 32,000 |
| 2008/07/25 | 341 | 346 | 338 | 340 | 42,000 |
| 2008/07/24 | 335 | 336 | 327 | 336 | 16,000 |
| 2008/07/23 | 321 | 330 | 321 | 330 | 23,000 |
| 2008/07/22 | 326 | 326 | 311 | 321 | 46,000 |
| 2008/07/18 | 311 | 311 | 306 | 306 | 20,000 |
| 2008/07/17 | 307 | 309 | 306 | 306 | 14,000 |
| 2008/07/16 | 305 | 306 | 302 | 302 | 23,000 |
| 2008/07/15 | 309 | 309 | 307 | 307 | 22,000 |
| 2008/07/14 | 311 | 314 | 310 | 311 | 29,000 |
| 2008/07/11 | 320 | 322 | 315 | 317 | 18,000 |
| 2008/07/10 | 309 | 315 | 309 | 315 | 7,000 |
| 2008/07/09 | 318 | 319 | 310 | 315 | 18,000 |
| 2008/07/08 | 318 | 320 | 311 | 311 | 30,000 |
| 2008/07/07 | 315 | 320 | 312 | 320 | 18,000 |
| 2008/07/04 | 312 | 320 | 311 | 314 | 26,000 |
| 2008/07/03 | 311 | 316 | 308 | 309 | 44,000 |
| 2008/07/02 | 333 | 333 | 315 | 319 | 61,000 |
| 2008/07/01 | 334 | 334 | 331 | 333 | 11,000 |
| 2008/06/30 | 342 | 342 | 333 | 333 | 24,000 |
| 2008/06/27 | 347 | 353 | 344 | 344 | 28,000 |
| 2008/06/26 | 360 | 360 | 356 | 356 | 14,000 |
| 2008/06/25 | 359 | 359 | 356 | 357 | 14,000 |
| 2008/06/24 | 358 | 361 | 358 | 359 | 10,000 |
| 2008/06/23 | 354 | 354 | 349 | 354 | 16,000 |
| 2008/06/20 | 357 | 359 | 354 | 359 | 35,000 |
| 2008/06/19 | 361 | 361 | 355 | 356 | 22,000 |
| 2008/06/18 | 362 | 364 | 362 | 362 | 9,000 |
| 2008/06/17 | 357 | 362 | 356 | 362 | 21,000 |
| 2008/06/16 | 357 | 359 | 355 | 358 | 9,000 |
| 2008/06/13 | 356 | 356 | 352 | 352 | 11,000 |
| 2008/06/12 | 359 | 360 | 355 | 355 | 28,000 |
| 2008/06/11 | 365 | 365 | 361 | 363 | 20,000 |
| 2008/06/10 | 370 | 372 | 364 | 364 | 36,000 |
| 2008/06/09 | 368 | 372 | 368 | 370 | 27,000 |
| 2008/06/06 | 380 | 382 | 378 | 378 | 46,000 |
| 2008/06/05 | 379 | 379 | 375 | 377 | 29,000 |
| 2008/06/04 | 376 | 379 | 374 | 379 | 52,000 |
| 2008/06/03 | 373 | 375 | 371 | 372 | 18,000 |
| 2008/06/02 | 381 | 382 | 377 | 377 | 24,000 |
| 2008/05/30 | 384 | 384 | 376 | 381 | 22,000 |
| 2008/05/29 | 380 | 382 | 379 | 380 | 11,000 |
| 2008/05/28 | 384 | 384 | 374 | 375 | 27,000 |
| 2008/05/27 | 378 | 384 | 378 | 383 | 24,000 |
| 2008/05/26 | 380 | 380 | 376 | 376 | 32,000 |
| 2008/05/23 | 374 | 385 | 370 | 380 | 32,000 |
| 2008/05/22 | 366 | 375 | 366 | 373 | 18,000 |
| 2008/05/21 | 370 | 376 | 367 | 375 | 48,000 |
| 2008/05/20 | 380 | 384 | 377 | 377 | 75,000 |
| 2008/05/19 | 391 | 391 | 380 | 385 | 91,000 |
| 2008/05/16 | 386 | 387 | 376 | 387 | 217,000 |
| 2008/05/15 | 418 | 430 | 418 | 429 | 162,000 |
| 2008/05/14 | 392 | 415 | 390 | 415 | 140,000 |
| 2008/05/13 | 384 | 392 | 379 | 392 | 45,000 |
| 2008/05/12 | 381 | 382 | 379 | 381 | 22,000 |
| 2008/05/09 | 384 | 384 | 381 | 382 | 15,000 |
| 2008/05/08 | 388 | 388 | 376 | 385 | 27,000 |
| 2008/05/07 | 394 | 395 | 386 | 390 | 49,000 |
| 2008/05/02 | 394 | 394 | 385 | 389 | 59,000 |
| 2008/05/01 | 385 | 390 | 381 | 390 | 51,000 |
| 2008/04/30 | 377 | 382 | 371 | 380 | 41,000 |
| 2008/04/28 | 375 | 378 | 370 | 373 | 40,000 |
| 2008/04/25 | 368 | 368 | 365 | 367 | 22,000 |
| 2008/04/24 | 363 | 366 | 361 | 363 | 31,000 |
| 2008/04/23 | 357 | 364 | 357 | 362 | 29,000 |
| 2008/04/22 | 366 | 369 | 362 | 362 | 16,000 |
| 2008/04/21 | 363 | 366 | 360 | 365 | 60,000 |
| 2008/04/18 | 354 | 354 | 351 | 351 | 11,000 |
| 2008/04/17 | 347 | 354 | 347 | 350 | 27,000 |
| 2008/04/16 | 359 | 359 | 341 | 341 | 66,000 |
| 2008/04/15 | 362 | 362 | 353 | 353 | 34,000 |
| 2008/04/14 | 358 | 363 | 358 | 361 | 18,000 |
| 2008/04/11 | 357 | 367 | 357 | 367 | 18,000 |
| 2008/04/10 | 367 | 367 | 350 | 355 | 17,000 |
| 2008/04/09 | 365 | 367 | 360 | 365 | 19,000 |
| 2008/04/08 | 373 | 379 | 360 | 360 | 95,000 |
| 2008/04/07 | 370 | 397 | 368 | 368 | 215,000 |
| 2008/04/04 | 365 | 370 | 362 | 369 | 69,000 |
| 2008/04/03 | 348 | 357 | 345 | 357 | 37,000 |
| 2008/04/02 | 349 | 350 | 346 | 346 | 10,000 |
| 2008/04/01 | 336 | 340 | 336 | 340 | 2,000 |
| 2008/03/31 | 342 | 344 | 333 | 333 | 8,000 |
| 2008/03/28 | 339 | 342 | 339 | 342 | 6,000 |
| 2008/03/27 | 348 | 348 | 336 | 340 | 8,000 |
| 2008/03/26 | 349 | 351 | 346 | 349 | 20,000 |
| 2008/03/25 | 353 | 363 | 353 | 359 | 31,000 |
| 2008/03/24 | 349 | 352 | 348 | 349 | 10,000 |
| 2008/03/21 | 335 | 344 | 335 | 344 | 27,000 |
| 2008/03/19 | 327 | 333 | 324 | 332 | 31,000 |
| 2008/03/18 | 316 | 321 | 313 | 314 | 28,000 |
| 2008/03/17 | 321 | 321 | 312 | 320 | 34,000 |
| 2008/03/14 | 323 | 330 | 319 | 321 | 25,000 |
| 2008/03/13 | 340 | 340 | 320 | 325 | 24,000 |
| 2008/03/12 | 356 | 356 | 340 | 340 | 35,000 |
| 2008/03/11 | 312 | 333 | 312 | 332 | 87,000 |
| 2008/03/10 | 346 | 350 | 331 | 333 | 41,000 |
| 2008/03/07 | 363 | 363 | 357 | 358 | 22,000 |
| 2008/03/06 | 370 | 370 | 363 | 370 | 14,000 |
| 2008/03/05 | 359 | 369 | 359 | 361 | 11,000 |
| 2008/03/04 | 365 | 370 | 361 | 361 | 6,000 |
| 2008/03/03 | 362 | 366 | 360 | 365 | 53,000 |
| 2008/02/29 | 380 | 380 | 375 | 375 | 22,000 |
| 2008/02/28 | 381 | 386 | 381 | 382 | 32,000 |
| 2008/02/27 | 385 | 390 | 385 | 386 | 36,000 |
| 2008/02/26 | 388 | 392 | 385 | 385 | 27,000 |
| 2008/02/25 | 384 | 389 | 379 | 383 | 27,000 |
| 2008/02/22 | 385 | 387 | 381 | 382 | 25,000 |
| 2008/02/21 | 380 | 390 | 379 | 390 | 38,000 |
| 2008/02/20 | 385 | 385 | 378 | 378 | 41,000 |
| 2008/02/19 | 395 | 395 | 387 | 388 | 47,000 |
| 2008/02/18 | 385 | 390 | 385 | 390 | 64,000 |
| 2008/02/15 | 370 | 380 | 370 | 380 | 26,000 |
| 2008/02/14 | 373 | 378 | 370 | 378 | 53,000 |
| 2008/02/13 | 372 | 387 | 364 | 364 | 20,000 |
| 2008/02/12 | 375 | 390 | 370 | 370 | 32,000 |
| 2008/02/08 | 395 | 396 | 370 | 370 | 65,000 |
| 2008/02/07 | 385 | 400 | 382 | 400 | 58,000 |
| 2008/02/06 | 391 | 405 | 390 | 390 | 176,000 |
| 2008/02/05 | 383 | 416 | 382 | 416 | 303,000 |
| 2008/02/04 | 376 | 391 | 373 | 373 | 107,000 |
| 2008/02/01 | 375 | 377 | 359 | 370 | 94,000 |
| 2008/01/31 | 355 | 375 | 348 | 369 | 171,000 |
| 2008/01/30 | 345 | 353 | 345 | 353 | 39,000 |
| 2008/01/29 | 344 | 348 | 340 | 345 | 29,000 |
| 2008/01/28 | 348 | 348 | 339 | 340 | 22,000 |
| 2008/01/25 | 343 | 356 | 341 | 352 | 87,000 |
| 2008/01/24 | 320 | 338 | 319 | 338 | 54,000 |
| 2008/01/23 | 321 | 323 | 307 | 314 | 88,000 |
| 2008/01/22 | 319 | 320 | 307 | 307 | 100,000 |
| 2008/01/21 | 351 | 352 | 343 | 343 | 47,000 |
| 2008/01/18 | 330 | 355 | 330 | 351 | 84,000 |
| 2008/01/17 | 333 | 348 | 331 | 339 | 77,000 |
| 2008/01/16 | 340 | 340 | 322 | 328 | 178,000 |
| 2008/01/15 | 386 | 388 | 350 | 355 | 133,000 |
| 2008/01/11 | 404 | 407 | 390 | 391 | 125,000 |
| 2008/01/10 | 413 | 413 | 402 | 402 | 70,000 |
| 2008/01/09 | 409 | 413 | 403 | 413 | 84,000 |
| 2008/01/08 | 417 | 421 | 415 | 416 | 46,000 |
| 2008/01/07 | 414 | 418 | 409 | 416 | 46,000 |
| 2008/01/04 | 425 | 430 | 424 | 426 | 27,000 |