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 |
---|---|---|---|---|---|
2009/12/30 | 119 | 120 | 119 | 120 | 2,000 |
2009/12/29 | 120 | 121 | 120 | 121 | 5,000 |
2009/12/28 | 118 | 119 | 118 | 118 | 8,000 |
2009/12/25 | 118 | 120 | 117 | 118 | 24,000 |
2009/12/24 | 116 | 119 | 116 | 119 | 28,000 |
2009/12/22 | 115 | 118 | 115 | 118 | 29,000 |
2009/12/21 | 116 | 119 | 114 | 119 | 31,000 |
2009/12/18 | 114 | 116 | 114 | 116 | 16,000 |
2009/12/17 | 115 | 116 | 114 | 114 | 29,000 |
2009/12/16 | 120 | 120 | 115 | 115 | 47,000 |
2009/12/15 | 120 | 120 | 120 | 120 | 2,000 |
2009/12/11 | 121 | 126 | 118 | 119 | 39,000 |
2009/12/10 | 115 | 118 | 115 | 116 | 10,000 |
2009/12/09 | 115 | 118 | 115 | 118 | 5,000 |
2009/12/08 | 122 | 122 | 118 | 118 | 27,000 |
2009/12/07 | 123 | 123 | 123 | 123 | 6,000 |
2009/12/04 | 124 | 124 | 122 | 122 | 4,000 |
2009/12/03 | 120 | 121 | 120 | 121 | 10,000 |
2009/12/02 | 118 | 120 | 118 | 120 | 6,000 |
2009/12/01 | 119 | 120 | 118 | 118 | 11,000 |
2009/11/30 | 122 | 123 | 118 | 120 | 10,000 |
2009/11/27 | 121 | 121 | 118 | 121 | 10,000 |
2009/11/26 | 122 | 122 | 122 | 122 | 2,000 |
2009/11/25 | 122 | 124 | 119 | 124 | 15,000 |
2009/11/24 | 118 | 122 | 118 | 122 | 5,000 |
2009/11/20 | 117 | 117 | 116 | 117 | 18,000 |
2009/11/19 | 114 | 117 | 114 | 116 | 6,000 |
2009/11/18 | 118 | 125 | 114 | 114 | 28,000 |
2009/11/17 | 120 | 120 | 120 | 120 | 10,000 |
2009/11/16 | 126 | 126 | 121 | 125 | 14,000 |
2009/11/13 | 126 | 126 | 126 | 126 | 2,000 |
2009/11/12 | 125 | 129 | 125 | 125 | 24,000 |
2009/11/11 | 130 | 131 | 129 | 130 | 11,000 |
2009/11/10 | 137 | 137 | 136 | 137 | 6,000 |
2009/11/09 | 133 | 134 | 133 | 134 | 6,000 |
2009/11/06 | 136 | 136 | 136 | 136 | 2,000 |
2009/11/05 | 136 | 136 | 134 | 136 | 15,000 |
2009/11/04 | 136 | 137 | 136 | 136 | 17,000 |
2009/11/02 | 139 | 141 | 137 | 139 | 20,000 |
2009/10/30 | 147 | 147 | 147 | 147 | 2,000 |
2009/10/29 | 142 | 142 | 142 | 142 | 1,000 |
2009/10/28 | 145 | 147 | 144 | 147 | 6,000 |
2009/10/27 | 144 | 147 | 144 | 145 | 10,000 |
2009/10/26 | 151 | 151 | 149 | 149 | 14,000 |
2009/10/23 | 145 | 146 | 145 | 146 | 4,000 |
2009/10/22 | 144 | 144 | 144 | 144 | 2,000 |
2009/10/21 | 147 | 147 | 147 | 147 | 1,000 |
2009/10/20 | 148 | 148 | 145 | 145 | 25,000 |
2009/10/19 | 143 | 146 | 143 | 146 | 5,000 |
2009/10/16 | 143 | 143 | 143 | 143 | 1,000 |
2009/10/15 | 143 | 145 | 143 | 143 | 10,000 |
2009/10/14 | 142 | 142 | 141 | 142 | 13,000 |
2009/10/13 | 144 | 146 | 144 | 144 | 13,000 |
2009/10/09 | 142 | 142 | 140 | 142 | 8,000 |
2009/10/08 | 142 | 142 | 140 | 140 | 2,000 |
2009/10/07 | 142 | 142 | 142 | 142 | 7,000 |
2009/10/06 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/05 | 143 | 143 | 143 | 143 | 2,000 |
2009/10/01 | 145 | 146 | 145 | 145 | 18,000 |
2009/09/30 | 147 | 147 | 147 | 147 | 4,000 |
2009/09/29 | 146 | 148 | 146 | 148 | 3,000 |
2009/09/28 | 148 | 148 | 146 | 146 | 5,000 |
2009/09/25 | 156 | 156 | 153 | 153 | 8,000 |
2009/09/24 | 157 | 157 | 154 | 155 | 20,000 |
2009/09/18 | 152 | 153 | 151 | 153 | 8,000 |
2009/09/17 | 155 | 155 | 154 | 154 | 3,000 |
2009/09/16 | 155 | 155 | 154 | 154 | 2,000 |
2009/09/15 | 156 | 156 | 156 | 156 | 8,000 |
2009/09/14 | 159 | 159 | 154 | 156 | 10,000 |
2009/09/11 | 161 | 161 | 161 | 161 | 4,000 |
2009/09/10 | 158 | 158 | 158 | 158 | 1,000 |
2009/09/09 | 156 | 158 | 156 | 158 | 2,000 |
2009/09/08 | 158 | 159 | 158 | 159 | 5,000 |
2009/09/07 | 156 | 156 | 156 | 156 | 2,000 |
2009/09/04 | 159 | 159 | 155 | 155 | 6,000 |
2009/09/03 | 159 | 159 | 159 | 159 | 1,000 |
2009/09/02 | 160 | 160 | 156 | 156 | 7,000 |
2009/09/01 | 161 | 161 | 160 | 161 | 12,000 |
2009/08/31 | 160 | 160 | 160 | 160 | 1,000 |
2009/08/28 | 162 | 162 | 160 | 160 | 7,000 |
2009/08/27 | 163 | 163 | 162 | 162 | 2,000 |
2009/08/26 | 164 | 166 | 164 | 165 | 10,000 |
2009/08/25 | 164 | 165 | 164 | 164 | 16,000 |
2009/08/24 | 165 | 165 | 163 | 163 | 14,000 |
2009/08/21 | 161 | 162 | 161 | 161 | 8,000 |
2009/08/20 | 165 | 165 | 161 | 162 | 25,000 |
2009/08/19 | 164 | 165 | 163 | 164 | 12,000 |
2009/08/18 | 163 | 164 | 163 | 164 | 2,000 |
2009/08/17 | 169 | 169 | 165 | 165 | 9,000 |
2009/08/14 | 169 | 170 | 166 | 170 | 6,000 |
2009/08/13 | 162 | 170 | 162 | 170 | 14,000 |
2009/08/12 | 165 | 167 | 165 | 165 | 6,000 |
2009/08/11 | 163 | 165 | 163 | 165 | 10,000 |
2009/08/10 | 161 | 167 | 161 | 164 | 11,000 |
2009/08/07 | 161 | 161 | 161 | 161 | 3,000 |
2009/08/06 | 164 | 164 | 161 | 161 | 3,000 |
2009/08/05 | 163 | 165 | 160 | 160 | 8,000 |
2009/08/04 | 164 | 167 | 164 | 165 | 19,000 |
2009/08/03 | 165 | 167 | 165 | 166 | 55,000 |
2009/07/31 | 169 | 170 | 168 | 170 | 13,000 |
2009/07/30 | 166 | 169 | 166 | 167 | 10,000 |
2009/07/29 | 168 | 168 | 168 | 168 | 2,000 |
2009/07/27 | 174 | 174 | 169 | 169 | 33,000 |
2009/07/24 | 170 | 170 | 168 | 169 | 15,000 |
2009/07/23 | 170 | 170 | 168 | 170 | 36,000 |
2009/07/22 | 168 | 173 | 168 | 170 | 92,000 |
2009/07/21 | 174 | 174 | 167 | 167 | 67,000 |
2009/07/17 | 160 | 160 | 158 | 159 | 37,000 |
2009/07/16 | 154 | 160 | 154 | 158 | 37,000 |
2009/07/15 | 152 | 154 | 150 | 153 | 40,000 |
2009/07/14 | 150 | 154 | 150 | 154 | 39,000 |
2009/07/13 | 159 | 160 | 143 | 147 | 58,000 |
2009/07/10 | 158 | 158 | 154 | 154 | 7,000 |
2009/07/09 | 153 | 159 | 153 | 159 | 29,000 |
2009/07/08 | 163 | 163 | 152 | 157 | 57,000 |
2009/07/07 | 165 | 166 | 163 | 165 | 17,000 |
2009/07/06 | 163 | 165 | 163 | 165 | 5,000 |
2009/07/03 | 165 | 165 | 162 | 165 | 6,000 |
2009/07/02 | 168 | 168 | 167 | 167 | 3,000 |
2009/07/01 | 166 | 167 | 166 | 166 | 6,000 |
2009/06/30 | 170 | 171 | 168 | 168 | 20,000 |
2009/06/29 | 167 | 170 | 167 | 168 | 45,000 |
2009/06/26 | 170 | 170 | 167 | 167 | 4,000 |
2009/06/25 | 165 | 167 | 162 | 165 | 11,000 |
2009/06/24 | 159 | 161 | 159 | 161 | 4,000 |
2009/06/23 | 158 | 161 | 158 | 158 | 36,000 |
2009/06/22 | 167 | 169 | 162 | 163 | 32,000 |
2009/06/19 | 162 | 165 | 162 | 165 | 30,000 |
2009/06/18 | 164 | 164 | 160 | 164 | 22,000 |
2009/06/17 | 164 | 165 | 162 | 164 | 31,000 |
2009/06/16 | 170 | 170 | 164 | 170 | 113,000 |
2009/06/15 | 174 | 185 | 171 | 175 | 41,000 |
2009/06/12 | 164 | 183 | 164 | 177 | 101,000 |
2009/06/11 | 161 | 163 | 160 | 161 | 45,000 |
2009/06/10 | 164 | 165 | 159 | 164 | 130,000 |
2009/06/09 | 158 | 166 | 156 | 164 | 133,000 |
2009/06/08 | 152 | 157 | 150 | 155 | 173,000 |
2009/06/05 | 140 | 147 | 139 | 147 | 146,000 |
2009/06/04 | 134 | 135 | 134 | 135 | 23,000 |
2009/06/03 | 137 | 137 | 132 | 134 | 107,000 |
2009/06/02 | 136 | 138 | 135 | 136 | 76,000 |
2009/06/01 | 130 | 135 | 130 | 134 | 83,000 |
2009/05/29 | 130 | 131 | 129 | 131 | 47,000 |
2009/05/28 | 128 | 129 | 128 | 129 | 35,000 |
2009/05/27 | 129 | 130 | 128 | 129 | 34,000 |
2009/05/26 | 130 | 130 | 129 | 129 | 15,000 |
2009/05/25 | 129 | 130 | 128 | 130 | 37,000 |
2009/05/22 | 126 | 129 | 126 | 128 | 52,000 |
2009/05/21 | 129 | 129 | 126 | 126 | 41,000 |
2009/05/20 | 129 | 130 | 129 | 129 | 42,000 |
2009/05/19 | 130 | 131 | 129 | 130 | 30,000 |
2009/05/18 | 130 | 131 | 127 | 127 | 49,000 |
2009/05/15 | 134 | 137 | 130 | 133 | 49,000 |
2009/05/14 | 133 | 136 | 133 | 135 | 18,000 |
2009/05/13 | 135 | 136 | 134 | 136 | 20,000 |
2009/05/12 | 137 | 137 | 135 | 136 | 56,000 |
2009/05/11 | 137 | 138 | 136 | 138 | 24,000 |
2009/05/08 | 134 | 136 | 133 | 135 | 36,000 |
2009/05/07 | 136 | 137 | 134 | 134 | 72,000 |
2009/05/01 | 132 | 135 | 132 | 133 | 11,000 |
2009/04/30 | 134 | 134 | 133 | 133 | 23,000 |
2009/04/28 | 137 | 137 | 130 | 131 | 73,000 |
2009/04/27 | 136 | 137 | 135 | 135 | 36,000 |
2009/04/24 | 137 | 137 | 134 | 136 | 24,000 |
2009/04/23 | 136 | 139 | 134 | 139 | 30,000 |
2009/04/22 | 139 | 139 | 136 | 138 | 39,000 |
2009/04/21 | 138 | 144 | 137 | 140 | 47,000 |
2009/04/20 | 143 | 143 | 139 | 141 | 35,000 |
2009/04/17 | 140 | 141 | 139 | 139 | 32,000 |
2009/04/16 | 137 | 139 | 137 | 138 | 42,000 |
2009/04/15 | 135 | 136 | 135 | 136 | 28,000 |
2009/04/14 | 135 | 136 | 132 | 135 | 55,000 |
2009/04/13 | 137 | 137 | 134 | 135 | 71,000 |
2009/04/10 | 137 | 138 | 135 | 135 | 54,000 |
2009/04/09 | 135 | 136 | 134 | 136 | 37,000 |
2009/04/08 | 135 | 136 | 133 | 133 | 21,000 |
2009/04/07 | 134 | 136 | 134 | 136 | 30,000 |
2009/04/06 | 133 | 136 | 133 | 133 | 30,000 |
2009/04/03 | 135 | 135 | 132 | 132 | 65,000 |
2009/04/02 | 132 | 133 | 130 | 131 | 42,000 |
2009/04/01 | 131 | 132 | 130 | 132 | 22,000 |
2009/03/31 | 129 | 130 | 129 | 130 | 14,000 |
2009/03/30 | 131 | 133 | 128 | 129 | 37,000 |
2009/03/27 | 136 | 136 | 130 | 133 | 116,000 |
2009/03/26 | 139 | 139 | 132 | 133 | 57,000 |
2009/03/25 | 142 | 144 | 140 | 143 | 112,000 |
2009/03/24 | 129 | 150 | 129 | 143 | 320,000 |
2009/03/23 | 127 | 127 | 124 | 127 | 63,000 |
2009/03/19 | 124 | 127 | 123 | 123 | 21,000 |
2009/03/18 | 125 | 127 | 124 | 124 | 28,000 |
2009/03/17 | 123 | 124 | 120 | 124 | 14,000 |
2009/03/16 | 125 | 125 | 122 | 123 | 24,000 |
2009/03/13 | 127 | 127 | 125 | 125 | 10,000 |
2009/03/12 | 126 | 126 | 125 | 125 | 5,000 |
2009/03/11 | 130 | 130 | 126 | 126 | 4,000 |
2009/03/10 | 127 | 127 | 124 | 124 | 5,000 |
2009/03/09 | 131 | 131 | 126 | 127 | 16,000 |
2009/03/06 | 125 | 128 | 125 | 125 | 10,000 |
2009/03/05 | 125 | 130 | 125 | 126 | 10,000 |
2009/03/04 | 122 | 125 | 121 | 125 | 18,000 |
2009/03/03 | 122 | 122 | 122 | 122 | 11,000 |
2009/03/02 | 122 | 122 | 118 | 122 | 12,000 |
2009/02/27 | 116 | 118 | 116 | 118 | 23,000 |
2009/02/26 | 122 | 124 | 121 | 121 | 3,000 |
2009/02/25 | 124 | 125 | 118 | 118 | 30,000 |
2009/02/24 | 114 | 117 | 114 | 116 | 8,000 |
2009/02/23 | 114 | 115 | 112 | 115 | 45,000 |
2009/02/20 | 119 | 119 | 113 | 113 | 23,000 |
2009/02/19 | 116 | 117 | 116 | 117 | 37,000 |
2009/02/18 | 117 | 119 | 116 | 116 | 14,000 |
2009/02/17 | 119 | 119 | 119 | 119 | 2,000 |
2009/02/16 | 120 | 121 | 117 | 119 | 36,000 |
2009/02/13 | 123 | 123 | 120 | 122 | 23,000 |
2009/02/12 | 128 | 128 | 121 | 124 | 33,000 |
2009/02/10 | 133 | 133 | 133 | 133 | 1,000 |
2009/02/09 | 132 | 132 | 130 | 130 | 4,000 |
2009/02/06 | 131 | 133 | 127 | 127 | 16,000 |
2009/02/05 | 129 | 131 | 129 | 129 | 11,000 |
2009/02/04 | 129 | 129 | 129 | 129 | 1,000 |
2009/02/02 | 130 | 130 | 127 | 129 | 15,000 |
2009/01/30 | 135 | 135 | 133 | 133 | 4,000 |
2009/01/29 | 136 | 137 | 134 | 134 | 16,000 |
2009/01/28 | 135 | 135 | 135 | 135 | 1,000 |
2009/01/27 | 138 | 140 | 131 | 135 | 24,000 |
2009/01/26 | 135 | 136 | 132 | 133 | 19,000 |
2009/01/23 | 134 | 134 | 127 | 128 | 32,000 |
2009/01/22 | 140 | 140 | 136 | 136 | 14,000 |
2009/01/21 | 140 | 142 | 140 | 140 | 13,000 |
2009/01/20 | 142 | 142 | 141 | 142 | 14,000 |
2009/01/19 | 142 | 144 | 142 | 142 | 7,000 |
2009/01/16 | 140 | 140 | 140 | 140 | 4,000 |
2009/01/15 | 140 | 140 | 140 | 140 | 1,000 |
2009/01/14 | 142 | 148 | 142 | 148 | 5,000 |
2009/01/13 | 147 | 147 | 140 | 145 | 8,000 |
2009/01/08 | 148 | 150 | 145 | 150 | 18,000 |
2009/01/07 | 148 | 150 | 148 | 150 | 27,000 |
2009/01/06 | 145 | 145 | 145 | 145 | 4,000 |
2009/01/05 | 147 | 147 | 145 | 146 | 5,000 |