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 |
---|---|---|---|---|---|
2011/12/30 | 194 | 197 | 192 | 196 | 23,000 |
2011/12/29 | 194 | 196 | 190 | 196 | 35,000 |
2011/12/28 | 195 | 198 | 195 | 198 | 7,000 |
2011/12/27 | 194 | 194 | 194 | 194 | 1,000 |
2011/12/26 | 195 | 195 | 192 | 194 | 18,000 |
2011/12/22 | 194 | 196 | 194 | 196 | 10,000 |
2011/12/21 | 196 | 196 | 195 | 195 | 6,000 |
2011/12/20 | 194 | 195 | 193 | 195 | 24,000 |
2011/12/19 | 196 | 197 | 193 | 197 | 13,000 |
2011/12/16 | 190 | 200 | 190 | 200 | 25,000 |
2011/12/15 | 195 | 195 | 190 | 190 | 25,000 |
2011/12/14 | 198 | 199 | 197 | 197 | 17,000 |
2011/12/13 | 203 | 203 | 198 | 199 | 36,000 |
2011/12/12 | 202 | 204 | 199 | 201 | 40,000 |
2011/12/09 | 202 | 204 | 201 | 201 | 29,000 |
2011/12/08 | 205 | 205 | 201 | 201 | 18,000 |
2011/12/07 | 203 | 204 | 201 | 203 | 30,000 |
2011/12/06 | 207 | 207 | 200 | 202 | 34,000 |
2011/12/05 | 204 | 206 | 204 | 205 | 20,000 |
2011/12/02 | 204 | 205 | 203 | 203 | 17,000 |
2011/12/01 | 203 | 204 | 201 | 204 | 74,000 |
2011/11/30 | 193 | 193 | 192 | 192 | 8,000 |
2011/11/29 | 192 | 194 | 190 | 194 | 7,000 |
2011/11/28 | 185 | 190 | 185 | 187 | 7,000 |
2011/11/25 | 190 | 194 | 185 | 185 | 27,000 |
2011/11/24 | 190 | 193 | 190 | 192 | 7,000 |
2011/11/22 | 190 | 191 | 190 | 190 | 3,000 |
2011/11/21 | 189 | 191 | 189 | 189 | 17,000 |
2011/11/18 | 194 | 194 | 190 | 193 | 8,000 |
2011/11/17 | 195 | 195 | 191 | 193 | 21,000 |
2011/11/16 | 198 | 198 | 197 | 197 | 7,000 |
2011/11/15 | 200 | 200 | 197 | 198 | 37,000 |
2011/11/14 | 200 | 200 | 199 | 200 | 16,000 |
2011/11/11 | 196 | 199 | 193 | 199 | 16,000 |
2011/11/10 | 194 | 194 | 191 | 191 | 24,000 |
2011/11/09 | 199 | 199 | 191 | 197 | 16,000 |
2011/11/08 | 203 | 203 | 197 | 197 | 20,000 |
2011/11/07 | 207 | 208 | 204 | 204 | 28,000 |
2011/11/04 | 210 | 215 | 201 | 203 | 41,000 |
2011/11/02 | 207 | 210 | 205 | 210 | 12,000 |
2011/11/01 | 214 | 214 | 208 | 208 | 21,000 |
2011/10/31 | 214 | 216 | 213 | 214 | 48,000 |
2011/10/28 | 211 | 212 | 207 | 208 | 32,000 |
2011/10/27 | 205 | 207 | 205 | 207 | 25,000 |
2011/10/26 | 202 | 204 | 201 | 204 | 11,000 |
2011/10/25 | 206 | 206 | 204 | 204 | 22,000 |
2011/10/24 | 207 | 207 | 204 | 205 | 25,000 |
2011/10/21 | 202 | 203 | 201 | 203 | 19,000 |
2011/10/20 | 200 | 206 | 200 | 202 | 61,000 |
2011/10/19 | 197 | 202 | 197 | 202 | 35,000 |
2011/10/18 | 194 | 195 | 192 | 195 | 23,000 |
2011/10/17 | 194 | 199 | 194 | 197 | 38,000 |
2011/10/14 | 192 | 193 | 191 | 193 | 10,000 |
2011/10/13 | 190 | 194 | 189 | 194 | 23,000 |
2011/10/12 | 187 | 187 | 185 | 186 | 10,000 |
2011/10/11 | 191 | 194 | 190 | 190 | 37,000 |
2011/10/07 | 185 | 188 | 185 | 188 | 19,000 |
2011/10/06 | 183 | 183 | 178 | 183 | 27,000 |
2011/10/05 | 181 | 185 | 178 | 178 | 13,000 |
2011/10/04 | 182 | 183 | 181 | 181 | 17,000 |
2011/10/03 | 190 | 192 | 187 | 187 | 19,000 |
2011/09/30 | 188 | 195 | 185 | 192 | 62,000 |
2011/09/29 | 178 | 188 | 178 | 188 | 14,000 |
2011/09/28 | 173 | 179 | 173 | 178 | 21,000 |
2011/09/27 | 177 | 178 | 173 | 173 | 14,000 |
2011/09/26 | 183 | 183 | 172 | 172 | 40,000 |
2011/09/22 | 188 | 191 | 187 | 188 | 44,000 |
2011/09/21 | 192 | 195 | 192 | 193 | 11,000 |
2011/09/20 | 196 | 197 | 193 | 193 | 34,000 |
2011/09/16 | 189 | 196 | 189 | 196 | 18,000 |
2011/09/15 | 188 | 188 | 186 | 187 | 13,000 |
2011/09/14 | 193 | 193 | 187 | 187 | 14,000 |
2011/09/13 | 193 | 193 | 186 | 193 | 36,000 |
2011/09/12 | 195 | 196 | 193 | 193 | 17,000 |
2011/09/09 | 198 | 198 | 195 | 195 | 10,000 |
2011/09/08 | 197 | 197 | 192 | 196 | 25,000 |
2011/09/07 | 193 | 195 | 192 | 194 | 28,000 |
2011/09/06 | 196 | 196 | 193 | 193 | 41,000 |
2011/09/05 | 203 | 203 | 199 | 199 | 40,000 |
2011/09/02 | 209 | 209 | 207 | 207 | 38,000 |
2011/09/01 | 213 | 214 | 208 | 209 | 52,000 |
2011/08/31 | 215 | 215 | 210 | 213 | 15,000 |
2011/08/30 | 214 | 217 | 214 | 216 | 15,000 |
2011/08/29 | 210 | 213 | 210 | 213 | 22,000 |
2011/08/26 | 205 | 206 | 205 | 206 | 13,000 |
2011/08/25 | 209 | 209 | 208 | 208 | 14,000 |
2011/08/24 | 209 | 210 | 206 | 207 | 15,000 |
2011/08/23 | 204 | 210 | 203 | 210 | 11,000 |
2011/08/22 | 212 | 212 | 202 | 202 | 38,000 |
2011/08/19 | 210 | 212 | 208 | 209 | 50,000 |
2011/08/18 | 220 | 220 | 214 | 214 | 24,000 |
2011/08/17 | 215 | 220 | 215 | 220 | 10,000 |
2011/08/16 | 219 | 219 | 216 | 217 | 21,000 |
2011/08/15 | 217 | 217 | 216 | 216 | 9,000 |
2011/08/12 | 209 | 212 | 209 | 212 | 17,000 |
2011/08/11 | 201 | 208 | 198 | 207 | 14,000 |
2011/08/10 | 204 | 209 | 204 | 209 | 22,000 |
2011/08/09 | 193 | 200 | 183 | 200 | 94,000 |
2011/08/08 | 216 | 216 | 203 | 204 | 29,000 |
2011/08/05 | 213 | 216 | 212 | 216 | 37,000 |
2011/08/04 | 225 | 226 | 222 | 223 | 23,000 |
2011/08/03 | 227 | 227 | 225 | 225 | 25,000 |
2011/08/02 | 233 | 234 | 232 | 233 | 50,000 |
2011/08/01 | 240 | 242 | 235 | 241 | 32,000 |
2011/07/29 | 241 | 244 | 241 | 243 | 35,000 |
2011/07/28 | 241 | 241 | 240 | 241 | 18,000 |
2011/07/27 | 243 | 243 | 242 | 242 | 28,000 |
2011/07/26 | 244 | 250 | 244 | 245 | 25,000 |
2011/07/25 | 245 | 245 | 244 | 244 | 24,000 |
2011/07/22 | 245 | 245 | 242 | 245 | 24,000 |
2011/07/21 | 245 | 245 | 242 | 242 | 11,000 |
2011/07/20 | 245 | 245 | 243 | 244 | 35,000 |
2011/07/19 | 242 | 246 | 241 | 242 | 24,000 |
2011/07/15 | 245 | 246 | 241 | 244 | 32,000 |
2011/07/14 | 247 | 247 | 245 | 246 | 12,000 |
2011/07/13 | 245 | 247 | 245 | 247 | 8,000 |
2011/07/12 | 246 | 247 | 244 | 246 | 28,000 |
2011/07/11 | 250 | 251 | 247 | 249 | 42,000 |
2011/07/08 | 244 | 247 | 242 | 246 | 23,000 |
2011/07/07 | 242 | 245 | 241 | 244 | 28,000 |
2011/07/06 | 241 | 243 | 241 | 243 | 29,000 |
2011/07/05 | 242 | 245 | 242 | 242 | 20,000 |
2011/07/04 | 243 | 245 | 242 | 242 | 30,000 |
2011/07/01 | 243 | 243 | 239 | 241 | 29,000 |
2011/06/30 | 247 | 247 | 240 | 241 | 65,000 |
2011/06/29 | 247 | 250 | 244 | 246 | 48,000 |
2011/06/28 | 248 | 248 | 243 | 243 | 20,000 |
2011/06/27 | 247 | 247 | 243 | 245 | 31,000 |
2011/06/24 | 245 | 245 | 241 | 244 | 27,000 |
2011/06/23 | 241 | 249 | 240 | 245 | 54,000 |
2011/06/22 | 244 | 244 | 240 | 243 | 54,000 |
2011/06/21 | 247 | 247 | 238 | 240 | 91,000 |
2011/06/20 | 251 | 253 | 242 | 244 | 150,000 |
2011/06/17 | 260 | 276 | 251 | 255 | 709,000 |
2011/06/16 | 255 | 262 | 246 | 255 | 666,000 |
2011/06/15 | 216 | 218 | 216 | 216 | 6,000 |
2011/06/14 | 216 | 218 | 215 | 218 | 5,000 |
2011/06/13 | 219 | 219 | 211 | 218 | 13,000 |
2011/06/10 | 215 | 217 | 215 | 215 | 12,000 |
2011/06/09 | 214 | 214 | 213 | 213 | 7,000 |
2011/06/08 | 211 | 213 | 208 | 213 | 13,000 |
2011/06/07 | 208 | 210 | 205 | 210 | 17,000 |
2011/06/06 | 214 | 215 | 208 | 208 | 26,000 |
2011/06/03 | 216 | 217 | 216 | 217 | 5,000 |
2011/06/02 | 218 | 219 | 215 | 215 | 37,000 |
2011/06/01 | 224 | 224 | 220 | 221 | 9,000 |
2011/05/31 | 214 | 224 | 209 | 224 | 64,000 |
2011/05/30 | 208 | 208 | 206 | 206 | 5,000 |
2011/05/27 | 207 | 210 | 207 | 210 | 5,000 |
2011/05/26 | 205 | 205 | 203 | 205 | 21,000 |
2011/05/25 | 212 | 218 | 204 | 204 | 28,000 |
2011/05/24 | 204 | 211 | 204 | 210 | 35,000 |
2011/05/23 | 216 | 216 | 207 | 210 | 43,000 |
2011/05/20 | 221 | 221 | 218 | 220 | 23,000 |
2011/05/19 | 219 | 222 | 219 | 222 | 40,000 |
2011/05/18 | 218 | 220 | 218 | 219 | 23,000 |
2011/05/17 | 220 | 221 | 218 | 219 | 47,000 |
2011/05/16 | 225 | 225 | 220 | 220 | 103,000 |
2011/05/13 | 242 | 242 | 229 | 229 | 51,000 |
2011/05/12 | 243 | 243 | 239 | 242 | 49,000 |
2011/05/11 | 242 | 247 | 241 | 245 | 29,000 |
2011/05/10 | 245 | 247 | 239 | 242 | 54,000 |
2011/05/09 | 240 | 246 | 240 | 243 | 29,000 |
2011/05/06 | 239 | 243 | 238 | 239 | 29,000 |
2011/05/02 | 236 | 249 | 226 | 246 | 112,000 |
2011/04/28 | 240 | 242 | 231 | 237 | 56,000 |
2011/04/27 | 239 | 243 | 233 | 240 | 60,000 |
2011/04/26 | 248 | 248 | 240 | 240 | 71,000 |
2011/04/25 | 247 | 249 | 241 | 249 | 69,000 |
2011/04/22 | 255 | 255 | 249 | 249 | 85,000 |
2011/04/21 | 244 | 257 | 242 | 257 | 169,000 |
2011/04/20 | 245 | 249 | 242 | 243 | 79,000 |
2011/04/19 | 240 | 246 | 239 | 246 | 42,000 |
2011/04/18 | 255 | 255 | 243 | 245 | 43,000 |
2011/04/15 | 260 | 265 | 252 | 252 | 124,000 |
2011/04/14 | 255 | 272 | 251 | 263 | 311,000 |
2011/04/13 | 235 | 253 | 235 | 253 | 136,000 |
2011/04/12 | 237 | 240 | 232 | 235 | 72,000 |
2011/04/11 | 233 | 243 | 230 | 237 | 81,000 |
2011/04/08 | 230 | 234 | 228 | 234 | 43,000 |
2011/04/07 | 229 | 235 | 229 | 229 | 53,000 |
2011/04/06 | 238 | 243 | 226 | 229 | 134,000 |
2011/04/05 | 260 | 260 | 240 | 243 | 146,000 |
2011/04/04 | 266 | 266 | 255 | 259 | 182,000 |
2011/04/01 | 265 | 266 | 258 | 258 | 186,000 |
2011/03/31 | 266 | 273 | 262 | 269 | 471,000 |
2011/03/30 | 259 | 262 | 251 | 258 | 400,000 |
2011/03/29 | 231 | 252 | 228 | 243 | 206,000 |
2011/03/28 | 233 | 249 | 229 | 237 | 309,000 |
2011/03/25 | 243 | 243 | 215 | 219 | 214,000 |
2011/03/24 | 246 | 258 | 237 | 238 | 314,000 |
2011/03/23 | 240 | 260 | 232 | 242 | 515,000 |
2011/03/22 | 226 | 247 | 225 | 247 | 570,000 |
2011/03/18 | 195 | 208 | 194 | 197 | 459,000 |
2011/03/17 | 150 | 185 | 150 | 180 | 267,000 |
2011/03/16 | 151 | 165 | 151 | 155 | 94,000 |
2011/03/15 | 186 | 186 | 142 | 156 | 319,000 |
2011/03/14 | 174 | 199 | 171 | 187 | 528,000 |
2011/03/11 | 158 | 161 | 157 | 159 | 33,000 |
2011/03/10 | 163 | 165 | 160 | 160 | 48,000 |
2011/03/09 | 159 | 163 | 159 | 163 | 46,000 |
2011/03/08 | 160 | 163 | 159 | 161 | 56,000 |
2011/03/07 | 158 | 160 | 157 | 160 | 39,000 |
2011/03/04 | 160 | 160 | 156 | 158 | 17,000 |
2011/03/03 | 155 | 156 | 153 | 156 | 12,000 |
2011/03/02 | 156 | 157 | 155 | 155 | 12,000 |
2011/03/01 | 155 | 157 | 155 | 156 | 17,000 |
2011/02/28 | 153 | 155 | 152 | 155 | 6,000 |
2011/02/25 | 154 | 156 | 152 | 153 | 51,000 |
2011/02/24 | 154 | 157 | 154 | 155 | 51,000 |
2011/02/23 | 157 | 157 | 153 | 153 | 20,000 |
2011/02/22 | 161 | 161 | 157 | 157 | 39,000 |
2011/02/21 | 164 | 164 | 160 | 162 | 41,000 |
2011/02/18 | 165 | 165 | 162 | 164 | 37,000 |
2011/02/17 | 162 | 166 | 162 | 166 | 107,000 |
2011/02/16 | 162 | 162 | 156 | 160 | 42,000 |
2011/02/15 | 153 | 160 | 153 | 160 | 53,000 |
2011/02/14 | 149 | 153 | 149 | 150 | 53,000 |
2011/02/10 | 148 | 148 | 147 | 147 | 10,000 |
2011/02/09 | 150 | 150 | 148 | 148 | 9,000 |
2011/02/08 | 149 | 149 | 148 | 148 | 5,000 |
2011/02/07 | 147 | 148 | 146 | 148 | 11,000 |
2011/02/04 | 147 | 147 | 147 | 147 | 2,000 |
2011/02/03 | 149 | 149 | 146 | 147 | 16,000 |
2011/02/02 | 148 | 151 | 147 | 148 | 28,000 |
2011/02/01 | 150 | 151 | 146 | 149 | 49,000 |
2011/01/31 | 145 | 150 | 145 | 149 | 102,000 |
2011/01/28 | 144 | 144 | 142 | 144 | 13,000 |
2011/01/27 | 141 | 144 | 141 | 144 | 32,000 |
2011/01/26 | 142 | 142 | 141 | 141 | 3,000 |
2011/01/25 | 142 | 144 | 142 | 142 | 15,000 |
2011/01/24 | 138 | 142 | 137 | 142 | 23,000 |
2011/01/21 | 143 | 143 | 137 | 137 | 19,000 |
2011/01/20 | 145 | 145 | 142 | 144 | 21,000 |
2011/01/19 | 142 | 143 | 142 | 143 | 23,000 |
2011/01/18 | 139 | 140 | 139 | 140 | 4,000 |
2011/01/17 | 140 | 141 | 138 | 139 | 22,000 |
2011/01/14 | 143 | 143 | 138 | 139 | 30,000 |
2011/01/13 | 143 | 144 | 140 | 141 | 37,000 |
2011/01/12 | 145 | 145 | 143 | 143 | 31,000 |
2011/01/11 | 142 | 147 | 141 | 144 | 39,000 |
2011/01/07 | 137 | 146 | 137 | 146 | 56,000 |
2011/01/06 | 136 | 136 | 133 | 136 | 35,000 |
2011/01/05 | 131 | 134 | 130 | 134 | 25,000 |
2011/01/04 | 129 | 132 | 129 | 132 | 4,000 |