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 |
|---|---|---|---|---|---|
| 2013/12/30 | 319 | 327 | 319 | 325 | 68,000 |
| 2013/12/27 | 311 | 315 | 310 | 315 | 47,000 |
| 2013/12/26 | 306 | 310 | 303 | 310 | 49,000 |
| 2013/12/25 | 304 | 305 | 300 | 305 | 100,000 |
| 2013/12/24 | 304 | 305 | 301 | 302 | 100,000 |
| 2013/12/20 | 303 | 308 | 301 | 303 | 54,000 |
| 2013/12/19 | 304 | 306 | 302 | 304 | 98,000 |
| 2013/12/18 | 306 | 306 | 302 | 304 | 32,000 |
| 2013/12/17 | 305 | 306 | 304 | 304 | 15,000 |
| 2013/12/16 | 308 | 308 | 305 | 307 | 33,000 |
| 2013/12/13 | 308 | 309 | 308 | 308 | 15,000 |
| 2013/12/12 | 308 | 309 | 308 | 309 | 10,000 |
| 2013/12/11 | 310 | 310 | 308 | 308 | 22,000 |
| 2013/12/10 | 309 | 309 | 308 | 309 | 41,000 |
| 2013/12/09 | 308 | 309 | 308 | 308 | 23,000 |
| 2013/12/06 | 309 | 309 | 305 | 306 | 32,000 |
| 2013/12/05 | 310 | 310 | 309 | 309 | 16,000 |
| 2013/12/04 | 311 | 311 | 309 | 311 | 29,000 |
| 2013/12/03 | 310 | 312 | 310 | 311 | 53,000 |
| 2013/12/02 | 309 | 310 | 308 | 310 | 54,000 |
| 2013/11/29 | 308 | 309 | 308 | 309 | 33,000 |
| 2013/11/28 | 309 | 309 | 307 | 308 | 27,000 |
| 2013/11/27 | 308 | 309 | 307 | 309 | 18,000 |
| 2013/11/26 | 309 | 309 | 306 | 307 | 27,000 |
| 2013/11/25 | 310 | 310 | 307 | 309 | 29,000 |
| 2013/11/22 | 309 | 310 | 300 | 308 | 52,000 |
| 2013/11/21 | 309 | 309 | 306 | 307 | 26,000 |
| 2013/11/20 | 309 | 311 | 308 | 310 | 25,000 |
| 2013/11/19 | 308 | 310 | 304 | 309 | 30,000 |
| 2013/11/18 | 307 | 310 | 307 | 308 | 32,000 |
| 2013/11/15 | 305 | 308 | 305 | 307 | 21,000 |
| 2013/11/14 | 304 | 305 | 302 | 303 | 47,000 |
| 2013/11/13 | 305 | 310 | 301 | 304 | 20,000 |
| 2013/11/12 | 304 | 305 | 303 | 305 | 32,000 |
| 2013/11/11 | 309 | 309 | 304 | 304 | 10,000 |
| 2013/11/08 | 306 | 310 | 303 | 310 | 18,000 |
| 2013/11/07 | 305 | 313 | 302 | 310 | 41,000 |
| 2013/11/06 | 303 | 304 | 298 | 302 | 78,000 |
| 2013/11/05 | 319 | 319 | 305 | 307 | 48,000 |
| 2013/11/01 | 317 | 317 | 314 | 316 | 10,000 |
| 2013/10/31 | 317 | 321 | 317 | 317 | 62,000 |
| 2013/10/30 | 312 | 320 | 312 | 320 | 87,000 |
| 2013/10/29 | 312 | 314 | 311 | 312 | 53,000 |
| 2013/10/28 | 312 | 312 | 307 | 309 | 17,000 |
| 2013/10/25 | 316 | 316 | 309 | 309 | 21,000 |
| 2013/10/24 | 311 | 313 | 309 | 312 | 34,000 |
| 2013/10/23 | 318 | 318 | 312 | 314 | 38,000 |
| 2013/10/22 | 315 | 317 | 314 | 314 | 29,000 |
| 2013/10/21 | 306 | 316 | 300 | 313 | 78,000 |
| 2013/10/18 | 304 | 306 | 304 | 306 | 17,000 |
| 2013/10/17 | 303 | 305 | 303 | 303 | 14,000 |
| 2013/10/16 | 302 | 303 | 301 | 302 | 12,000 |
| 2013/10/15 | 299 | 306 | 299 | 303 | 16,000 |
| 2013/10/11 | 295 | 303 | 295 | 298 | 35,000 |
| 2013/10/10 | 290 | 293 | 290 | 292 | 7,000 |
| 2013/10/09 | 283 | 291 | 283 | 291 | 12,000 |
| 2013/10/08 | 283 | 289 | 282 | 287 | 17,000 |
| 2013/10/07 | 297 | 297 | 282 | 286 | 28,000 |
| 2013/10/04 | 298 | 298 | 293 | 294 | 10,000 |
| 2013/10/03 | 297 | 299 | 294 | 299 | 33,000 |
| 2013/10/02 | 303 | 305 | 298 | 300 | 25,000 |
| 2013/10/01 | 307 | 307 | 304 | 304 | 8,000 |
| 2013/09/30 | 305 | 307 | 303 | 306 | 35,000 |
| 2013/09/27 | 307 | 308 | 305 | 307 | 41,000 |
| 2013/09/26 | 304 | 306 | 300 | 305 | 35,000 |
| 2013/09/25 | 309 | 312 | 306 | 306 | 115,000 |
| 2013/09/24 | 308 | 309 | 306 | 308 | 31,000 |
| 2013/09/20 | 304 | 309 | 300 | 309 | 90,000 |
| 2013/09/19 | 299 | 300 | 298 | 300 | 47,000 |
| 2013/09/18 | 286 | 310 | 286 | 296 | 120,000 |
| 2013/09/17 | 279 | 285 | 279 | 285 | 63,000 |
| 2013/09/13 | 277 | 279 | 277 | 277 | 15,000 |
| 2013/09/12 | 279 | 280 | 276 | 276 | 34,000 |
| 2013/09/11 | 275 | 278 | 273 | 278 | 51,000 |
| 2013/09/10 | 266 | 273 | 266 | 271 | 51,000 |
| 2013/09/09 | 268 | 269 | 265 | 269 | 34,000 |
| 2013/09/06 | 264 | 265 | 262 | 265 | 12,000 |
| 2013/09/05 | 265 | 265 | 264 | 264 | 2,000 |
| 2013/09/04 | 265 | 266 | 249 | 266 | 29,000 |
| 2013/09/03 | 262 | 265 | 261 | 265 | 8,000 |
| 2013/09/02 | 261 | 262 | 261 | 262 | 3,000 |
| 2013/08/30 | 261 | 263 | 260 | 262 | 20,000 |
| 2013/08/29 | 261 | 263 | 260 | 260 | 23,000 |
| 2013/08/28 | 262 | 262 | 260 | 262 | 9,000 |
| 2013/08/27 | 270 | 270 | 265 | 265 | 20,000 |
| 2013/08/26 | 270 | 270 | 268 | 268 | 22,000 |
| 2013/08/23 | 267 | 268 | 267 | 268 | 7,000 |
| 2013/08/22 | 262 | 267 | 260 | 266 | 9,000 |
| 2013/08/21 | 263 | 266 | 261 | 265 | 21,000 |
| 2013/08/20 | 266 | 267 | 264 | 264 | 32,000 |
| 2013/08/19 | 266 | 270 | 266 | 270 | 7,000 |
| 2013/08/16 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/08/15 | 268 | 270 | 267 | 267 | 9,000 |
| 2013/08/14 | 267 | 270 | 267 | 270 | 5,000 |
| 2013/08/13 | 268 | 269 | 267 | 269 | 5,000 |
| 2013/08/12 | 270 | 270 | 267 | 267 | 7,000 |
| 2013/08/09 | 268 | 270 | 267 | 270 | 5,000 |
| 2013/08/08 | 270 | 270 | 269 | 269 | 4,000 |
| 2013/08/07 | 271 | 271 | 269 | 269 | 10,000 |
| 2013/08/06 | 273 | 273 | 272 | 272 | 12,000 |
| 2013/08/05 | 272 | 274 | 272 | 273 | 13,000 |
| 2013/08/02 | 270 | 273 | 270 | 273 | 17,000 |
| 2013/08/01 | 269 | 269 | 269 | 269 | 6,000 |
| 2013/07/31 | 268 | 269 | 267 | 269 | 15,000 |
| 2013/07/30 | 270 | 270 | 264 | 268 | 43,000 |
| 2013/07/29 | 266 | 266 | 262 | 262 | 21,000 |
| 2013/07/26 | 267 | 268 | 266 | 266 | 14,000 |
| 2013/07/25 | 271 | 272 | 268 | 270 | 16,000 |
| 2013/07/24 | 268 | 270 | 266 | 270 | 23,000 |
| 2013/07/23 | 268 | 271 | 267 | 268 | 14,000 |
| 2013/07/22 | 271 | 280 | 270 | 270 | 80,000 |
| 2013/07/19 | 269 | 269 | 263 | 267 | 61,000 |
| 2013/07/18 | 269 | 269 | 268 | 268 | 17,000 |
| 2013/07/17 | 267 | 269 | 265 | 269 | 11,000 |
| 2013/07/16 | 269 | 269 | 266 | 267 | 19,000 |
| 2013/07/12 | 266 | 269 | 265 | 268 | 12,000 |
| 2013/07/11 | 267 | 270 | 264 | 269 | 82,000 |
| 2013/07/10 | 259 | 264 | 259 | 264 | 36,000 |
| 2013/07/09 | 260 | 261 | 259 | 260 | 14,000 |
| 2013/07/08 | 260 | 263 | 259 | 259 | 28,000 |
| 2013/07/05 | 256 | 259 | 256 | 259 | 17,000 |
| 2013/07/04 | 256 | 256 | 253 | 256 | 29,000 |
| 2013/07/03 | 256 | 259 | 256 | 257 | 8,000 |
| 2013/07/02 | 256 | 258 | 254 | 258 | 16,000 |
| 2013/07/01 | 257 | 257 | 253 | 256 | 9,000 |
| 2013/06/28 | 250 | 252 | 250 | 252 | 10,000 |
| 2013/06/27 | 247 | 248 | 243 | 247 | 10,000 |
| 2013/06/26 | 250 | 250 | 245 | 249 | 8,000 |
| 2013/06/25 | 255 | 255 | 250 | 250 | 20,000 |
| 2013/06/24 | 258 | 258 | 253 | 253 | 11,000 |
| 2013/06/21 | 248 | 250 | 245 | 250 | 12,000 |
| 2013/06/20 | 250 | 250 | 249 | 250 | 10,000 |
| 2013/06/19 | 250 | 250 | 249 | 250 | 12,000 |
| 2013/06/18 | 250 | 250 | 248 | 248 | 7,000 |
| 2013/06/17 | 250 | 250 | 248 | 249 | 7,000 |
| 2013/06/14 | 245 | 252 | 245 | 248 | 9,000 |
| 2013/06/13 | 245 | 245 | 245 | 245 | 3,000 |
| 2013/06/11 | 250 | 250 | 248 | 250 | 7,000 |
| 2013/06/10 | 248 | 250 | 246 | 250 | 29,000 |
| 2013/06/07 | 248 | 248 | 239 | 244 | 38,000 |
| 2013/06/06 | 248 | 250 | 246 | 248 | 22,000 |
| 2013/06/05 | 251 | 252 | 250 | 250 | 16,000 |
| 2013/06/04 | 252 | 252 | 242 | 247 | 25,000 |
| 2013/06/03 | 255 | 255 | 252 | 252 | 22,000 |
| 2013/05/31 | 265 | 265 | 260 | 260 | 2,000 |
| 2013/05/30 | 260 | 265 | 257 | 260 | 21,000 |
| 2013/05/29 | 264 | 266 | 264 | 266 | 6,000 |
| 2013/05/28 | 259 | 265 | 259 | 262 | 18,000 |
| 2013/05/27 | 263 | 263 | 260 | 262 | 26,000 |
| 2013/05/24 | 266 | 273 | 259 | 267 | 28,000 |
| 2013/05/23 | 271 | 276 | 258 | 267 | 130,000 |
| 2013/05/22 | 273 | 276 | 272 | 274 | 63,000 |
| 2013/05/21 | 273 | 273 | 269 | 273 | 31,000 |
| 2013/05/20 | 268 | 273 | 268 | 273 | 50,000 |
| 2013/05/17 | 260 | 266 | 258 | 265 | 32,000 |
| 2013/05/16 | 270 | 271 | 259 | 260 | 70,000 |
| 2013/05/15 | 272 | 275 | 272 | 272 | 89,000 |
| 2013/05/14 | 273 | 275 | 271 | 271 | 80,000 |
| 2013/05/13 | 275 | 287 | 272 | 275 | 211,000 |
| 2013/05/10 | 274 | 275 | 267 | 272 | 102,000 |
| 2013/05/09 | 278 | 280 | 270 | 273 | 312,000 |
| 2013/05/08 | 240 | 242 | 239 | 240 | 51,000 |
| 2013/05/07 | 239 | 241 | 238 | 239 | 59,000 |
| 2013/05/02 | 238 | 239 | 235 | 239 | 29,000 |
| 2013/05/01 | 238 | 238 | 238 | 238 | 7,000 |
| 2013/04/30 | 233 | 238 | 233 | 238 | 17,000 |
| 2013/04/26 | 239 | 239 | 233 | 233 | 43,000 |
| 2013/04/25 | 239 | 240 | 239 | 239 | 13,000 |
| 2013/04/24 | 238 | 240 | 237 | 239 | 31,000 |
| 2013/04/23 | 236 | 236 | 234 | 235 | 9,000 |
| 2013/04/22 | 232 | 235 | 232 | 235 | 24,000 |
| 2013/04/19 | 230 | 231 | 228 | 231 | 14,000 |
| 2013/04/18 | 229 | 231 | 229 | 230 | 17,000 |
| 2013/04/17 | 228 | 232 | 228 | 232 | 26,000 |
| 2013/04/16 | 221 | 226 | 221 | 225 | 19,000 |
| 2013/04/15 | 232 | 232 | 229 | 229 | 29,000 |
| 2013/04/12 | 231 | 231 | 230 | 230 | 15,000 |
| 2013/04/11 | 231 | 232 | 229 | 229 | 22,000 |
| 2013/04/10 | 230 | 232 | 228 | 232 | 15,000 |
| 2013/04/09 | 226 | 235 | 226 | 230 | 27,000 |
| 2013/04/08 | 225 | 230 | 225 | 226 | 53,000 |
| 2013/04/05 | 230 | 230 | 213 | 225 | 84,000 |
| 2013/04/04 | 226 | 226 | 215 | 224 | 17,000 |
| 2013/04/03 | 228 | 229 | 225 | 229 | 14,000 |
| 2013/04/02 | 219 | 220 | 212 | 220 | 11,000 |
| 2013/04/01 | 231 | 231 | 223 | 223 | 27,000 |
| 2013/03/29 | 233 | 236 | 232 | 232 | 16,000 |
| 2013/03/28 | 238 | 238 | 235 | 235 | 5,000 |
| 2013/03/27 | 241 | 243 | 228 | 243 | 27,000 |
| 2013/03/26 | 248 | 251 | 246 | 246 | 44,000 |
| 2013/03/25 | 253 | 256 | 248 | 248 | 74,000 |
| 2013/03/22 | 255 | 255 | 252 | 252 | 26,000 |
| 2013/03/21 | 254 | 257 | 254 | 257 | 38,000 |
| 2013/03/19 | 252 | 254 | 248 | 254 | 20,000 |
| 2013/03/18 | 250 | 250 | 246 | 248 | 29,000 |
| 2013/03/15 | 256 | 256 | 249 | 250 | 34,000 |
| 2013/03/14 | 252 | 253 | 248 | 252 | 36,000 |
| 2013/03/13 | 252 | 254 | 252 | 254 | 6,000 |
| 2013/03/12 | 256 | 256 | 250 | 256 | 28,000 |
| 2013/03/11 | 253 | 260 | 253 | 260 | 37,000 |
| 2013/03/08 | 252 | 252 | 249 | 252 | 39,000 |
| 2013/03/07 | 245 | 254 | 244 | 252 | 83,000 |
| 2013/03/06 | 242 | 243 | 240 | 242 | 24,000 |
| 2013/03/05 | 242 | 242 | 240 | 240 | 21,000 |
| 2013/03/04 | 241 | 241 | 239 | 241 | 19,000 |
| 2013/03/01 | 241 | 241 | 239 | 239 | 5,000 |
| 2013/02/28 | 237 | 240 | 237 | 240 | 17,000 |
| 2013/02/27 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/02/26 | 234 | 237 | 234 | 235 | 9,000 |
| 2013/02/25 | 239 | 242 | 238 | 238 | 19,000 |
| 2013/02/22 | 235 | 238 | 232 | 238 | 15,000 |
| 2013/02/21 | 238 | 238 | 235 | 237 | 5,000 |
| 2013/02/20 | 239 | 242 | 237 | 240 | 26,000 |
| 2013/02/19 | 240 | 240 | 235 | 239 | 16,000 |
| 2013/02/18 | 230 | 242 | 230 | 235 | 25,000 |
| 2013/02/15 | 233 | 233 | 228 | 229 | 38,000 |
| 2013/02/14 | 233 | 235 | 231 | 234 | 16,000 |
| 2013/02/13 | 240 | 240 | 234 | 234 | 34,000 |
| 2013/02/12 | 242 | 243 | 238 | 238 | 20,000 |
| 2013/02/08 | 238 | 240 | 237 | 237 | 13,000 |
| 2013/02/07 | 241 | 241 | 235 | 241 | 26,000 |
| 2013/02/06 | 240 | 245 | 240 | 241 | 33,000 |
| 2013/02/05 | 238 | 242 | 238 | 242 | 11,000 |
| 2013/02/04 | 239 | 242 | 239 | 242 | 30,000 |
| 2013/02/01 | 233 | 236 | 233 | 236 | 34,000 |
| 2013/01/31 | 229 | 231 | 227 | 231 | 45,000 |
| 2013/01/30 | 225 | 225 | 224 | 225 | 17,000 |
| 2013/01/29 | 226 | 226 | 224 | 224 | 35,000 |
| 2013/01/28 | 229 | 229 | 223 | 225 | 45,000 |
| 2013/01/25 | 229 | 229 | 226 | 226 | 38,000 |
| 2013/01/24 | 224 | 227 | 224 | 227 | 15,000 |
| 2013/01/23 | 227 | 235 | 225 | 225 | 33,000 |
| 2013/01/22 | 230 | 230 | 225 | 230 | 17,000 |
| 2013/01/21 | 226 | 231 | 226 | 231 | 21,000 |
| 2013/01/18 | 229 | 231 | 227 | 229 | 28,000 |
| 2013/01/17 | 230 | 231 | 223 | 225 | 37,000 |
| 2013/01/16 | 236 | 236 | 230 | 231 | 36,000 |
| 2013/01/15 | 238 | 241 | 238 | 238 | 42,000 |
| 2013/01/11 | 235 | 236 | 234 | 235 | 17,000 |
| 2013/01/10 | 231 | 234 | 231 | 234 | 14,000 |
| 2013/01/09 | 226 | 233 | 224 | 233 | 33,000 |
| 2013/01/08 | 225 | 228 | 224 | 224 | 16,000 |
| 2013/01/07 | 224 | 227 | 223 | 225 | 26,000 |
| 2013/01/04 | 222 | 225 | 218 | 223 | 36,000 |