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 |
---|---|---|---|---|---|
2014/12/30 | 1,122 | 1,134 | 1,104 | 1,112 | 116,200 |
2014/12/29 | 1,137 | 1,144 | 1,104 | 1,125 | 154,800 |
2014/12/26 | 1,140 | 1,155 | 1,133 | 1,147 | 89,000 |
2014/12/25 | 1,130 | 1,157 | 1,125 | 1,144 | 71,300 |
2014/12/24 | 1,177 | 1,178 | 1,138 | 1,142 | 118,800 |
2014/12/22 | 1,225 | 1,225 | 1,153 | 1,170 | 147,400 |
2014/12/19 | 1,207 | 1,207 | 1,185 | 1,197 | 119,600 |
2014/12/18 | 1,185 | 1,207 | 1,162 | 1,167 | 126,500 |
2014/12/17 | 1,136 | 1,177 | 1,135 | 1,159 | 76,100 |
2014/12/16 | 1,180 | 1,183 | 1,142 | 1,147 | 115,600 |
2014/12/15 | 1,201 | 1,286 | 1,193 | 1,202 | 137,500 |
2014/12/12 | 1,194 | 1,218 | 1,189 | 1,200 | 206,400 |
2014/12/11 | 1,180 | 1,215 | 1,178 | 1,185 | 329,000 |
2014/12/10 | 1,170 | 1,228 | 1,170 | 1,206 | 356,600 |
2014/12/09 | 1,225 | 1,262 | 1,191 | 1,201 | 469,200 |
2014/12/08 | 1,291 | 1,292 | 1,214 | 1,228 | 233,400 |
2014/12/05 | 1,220 | 1,270 | 1,212 | 1,240 | 185,300 |
2014/12/04 | 1,237 | 1,263 | 1,221 | 1,222 | 168,700 |
2014/12/03 | 1,243 | 1,277 | 1,204 | 1,237 | 422,800 |
2014/12/02 | 1,231 | 1,244 | 1,219 | 1,235 | 126,400 |
2014/12/01 | 1,251 | 1,277 | 1,229 | 1,235 | 208,300 |
2014/11/28 | 1,250 | 1,291 | 1,242 | 1,264 | 472,000 |
2014/11/27 | 1,215 | 1,250 | 1,196 | 1,246 | 447,000 |
2014/11/26 | 1,151 | 1,215 | 1,147 | 1,204 | 835,000 |
2014/11/25 | 1,120 | 1,148 | 1,104 | 1,141 | 447,000 |
2014/11/21 | 1,116 | 1,120 | 1,086 | 1,101 | 319,000 |
2014/11/20 | 1,111 | 1,146 | 1,097 | 1,125 | 615,000 |
2014/11/19 | 1,136 | 1,136 | 1,083 | 1,086 | 497,000 |
2014/11/18 | 1,074 | 1,123 | 1,052 | 1,112 | 717,000 |
2014/11/17 | 1,090 | 1,092 | 1,046 | 1,050 | 752,000 |
2014/11/14 | 1,111 | 1,114 | 1,065 | 1,080 | 772,000 |
2014/11/13 | 1,087 | 1,117 | 1,072 | 1,101 | 442,000 |
2014/11/12 | 1,123 | 1,135 | 1,084 | 1,087 | 389,000 |
2014/11/11 | 1,045 | 1,129 | 1,045 | 1,127 | 993,000 |
2014/11/10 | 1,034 | 1,043 | 1,019 | 1,040 | 453,000 |
2014/11/07 | 1,001 | 1,033 | 984 | 1,026 | 304,000 |
2014/11/06 | 1,025 | 1,033 | 979 | 990 | 704,000 |
2014/11/05 | 1,013 | 1,040 | 1,001 | 1,013 | 317,000 |
2014/11/04 | 1,068 | 1,068 | 1,010 | 1,012 | 287,000 |
2014/10/31 | 1,025 | 1,049 | 998 | 1,031 | 304,000 |
2014/10/30 | 1,045 | 1,068 | 1,003 | 1,014 | 356,000 |
2014/10/29 | 1,011 | 1,079 | 1,006 | 1,061 | 498,000 |
2014/10/28 | 1,041 | 1,043 | 993 | 999 | 477,000 |
2014/10/27 | 1,050 | 1,061 | 1,032 | 1,034 | 291,000 |
2014/10/24 | 1,083 | 1,085 | 1,039 | 1,050 | 372,000 |
2014/10/23 | 1,040 | 1,069 | 1,036 | 1,060 | 345,000 |
2014/10/22 | 1,038 | 1,056 | 1,006 | 1,050 | 293,000 |
2014/10/21 | 1,036 | 1,036 | 993 | 1,001 | 206,000 |
2014/10/20 | 980 | 1,055 | 966 | 1,036 | 402,000 |
2014/10/17 | 931 | 955 | 926 | 930 | 327,000 |
2014/10/16 | 952 | 975 | 927 | 931 | 445,000 |
2014/10/15 | 952 | 992 | 952 | 978 | 409,000 |
2014/10/14 | 952 | 977 | 948 | 962 | 270,000 |
2014/10/10 | 1,005 | 1,016 | 971 | 982 | 498,000 |
2014/10/09 | 1,041 | 1,069 | 1,032 | 1,034 | 297,000 |
2014/10/08 | 1,049 | 1,063 | 1,031 | 1,047 | 205,000 |
2014/10/07 | 1,118 | 1,131 | 1,072 | 1,073 | 155,000 |
2014/10/06 | 1,160 | 1,179 | 1,115 | 1,123 | 226,000 |
2014/10/03 | 1,105 | 1,150 | 1,105 | 1,132 | 260,000 |
2014/10/02 | 1,154 | 1,175 | 1,109 | 1,118 | 432,000 |
2014/10/01 | 1,100 | 1,193 | 1,100 | 1,184 | 597,000 |
2014/09/30 | 1,051 | 1,125 | 1,045 | 1,120 | 736,000 |
2014/09/29 | 1,040 | 1,066 | 1,024 | 1,066 | 305,000 |
2014/09/26 | 984 | 1,022 | 980 | 1,016 | 390,000 |
2014/09/25 | 1,005 | 1,005 | 982 | 996 | 162,000 |
2014/09/24 | 1,007 | 1,015 | 991 | 992 | 325,000 |
2014/09/22 | 999 | 1,015 | 990 | 1,013 | 224,000 |
2014/09/19 | 974 | 999 | 974 | 994 | 247,000 |
2014/09/18 | 961 | 978 | 961 | 973 | 146,000 |
2014/09/17 | 955 | 980 | 945 | 972 | 283,000 |
2014/09/16 | 953 | 954 | 937 | 950 | 183,000 |
2014/09/12 | 926 | 960 | 926 | 944 | 289,000 |
2014/09/11 | 951 | 957 | 922 | 926 | 409,000 |
2014/09/10 | 948 | 959 | 916 | 957 | 479,000 |
2014/09/09 | 986 | 991 | 948 | 956 | 265,000 |
2014/09/08 | 970 | 982 | 963 | 977 | 84,000 |
2014/09/05 | 1,002 | 1,008 | 943 | 957 | 268,000 |
2014/09/04 | 945 | 994 | 943 | 986 | 329,000 |
2014/09/03 | 945 | 964 | 923 | 958 | 286,000 |
2014/09/02 | 920 | 970 | 914 | 946 | 455,000 |
2014/09/01 | 910 | 920 | 906 | 915 | 226,000 |
2014/08/29 | 902 | 921 | 897 | 914 | 280,000 |
2014/08/28 | 881 | 925 | 880 | 914 | 367,000 |
2014/08/27 | 875 | 885 | 868 | 881 | 358,000 |
2014/08/26 | 870 | 893 | 870 | 876 | 164,000 |
2014/08/25 | 853 | 877 | 853 | 873 | 68,000 |
2014/08/22 | 872 | 877 | 854 | 868 | 87,000 |
2014/08/21 | 897 | 900 | 868 | 872 | 137,000 |
2014/08/20 | 901 | 911 | 886 | 888 | 110,000 |
2014/08/19 | 926 | 928 | 910 | 916 | 83,000 |
2014/08/18 | 878 | 927 | 875 | 911 | 257,000 |
2014/08/15 | 863 | 877 | 855 | 868 | 116,000 |
2014/08/14 | 865 | 895 | 862 | 867 | 157,000 |
2014/08/13 | 901 | 918 | 873 | 876 | 154,000 |
2014/08/12 | 919 | 930 | 893 | 914 | 278,000 |
2014/08/11 | 865 | 930 | 863 | 925 | 390,000 |
2014/08/08 | 842 | 865 | 815 | 844 | 340,000 |
2014/08/07 | 900 | 905 | 850 | 860 | 489,000 |
2014/08/06 | 835 | 900 | 835 | 896 | 538,000 |
2014/08/05 | 827 | 870 | 826 | 849 | 366,000 |
2014/08/04 | 805 | 835 | 805 | 831 | 224,000 |
2014/08/01 | 800 | 825 | 800 | 819 | 272,000 |
2014/07/31 | 800 | 830 | 800 | 812 | 631,000 |
2014/07/30 | 729 | 797 | 729 | 795 | 649,000 |
2014/07/29 | 730 | 749 | 715 | 723 | 603,000 |
2014/07/28 | 656 | 693 | 649 | 690 | 203,000 |
2014/07/25 | 638 | 655 | 638 | 655 | 160,000 |
2014/07/24 | 638 | 638 | 629 | 634 | 47,000 |
2014/07/23 | 630 | 636 | 630 | 635 | 86,000 |
2014/07/22 | 633 | 644 | 625 | 640 | 195,000 |
2014/07/18 | 605 | 617 | 604 | 613 | 70,000 |
2014/07/17 | 624 | 624 | 611 | 619 | 146,000 |
2014/07/16 | 593 | 636 | 592 | 627 | 219,000 |
2014/07/15 | 588 | 592 | 587 | 590 | 47,000 |
2014/07/14 | 577 | 592 | 574 | 588 | 85,000 |
2014/07/11 | 576 | 576 | 566 | 568 | 76,000 |
2014/07/10 | 578 | 578 | 572 | 573 | 22,000 |
2014/07/09 | 575 | 578 | 571 | 573 | 18,000 |
2014/07/08 | 572 | 579 | 571 | 575 | 20,000 |
2014/07/07 | 579 | 579 | 571 | 574 | 26,000 |
2014/07/04 | 576 | 578 | 566 | 573 | 30,000 |
2014/07/03 | 581 | 581 | 571 | 573 | 26,000 |
2014/07/02 | 581 | 583 | 573 | 575 | 89,000 |
2014/07/01 | 580 | 590 | 579 | 585 | 109,000 |
2014/06/30 | 579 | 585 | 575 | 584 | 31,000 |
2014/06/27 | 567 | 576 | 567 | 576 | 65,000 |
2014/06/26 | 581 | 581 | 574 | 574 | 17,000 |
2014/06/25 | 578 | 579 | 577 | 578 | 21,000 |
2014/06/24 | 583 | 583 | 578 | 581 | 18,000 |
2014/06/23 | 583 | 583 | 576 | 579 | 31,000 |
2014/06/20 | 580 | 580 | 574 | 579 | 39,000 |
2014/06/19 | 564 | 580 | 561 | 580 | 67,000 |
2014/06/18 | 566 | 567 | 563 | 564 | 19,000 |
2014/06/17 | 566 | 570 | 564 | 570 | 35,000 |
2014/06/16 | 572 | 576 | 560 | 560 | 52,000 |
2014/06/13 | 559 | 565 | 554 | 562 | 55,000 |
2014/06/12 | 554 | 560 | 551 | 559 | 19,000 |
2014/06/11 | 557 | 558 | 549 | 555 | 29,000 |
2014/06/10 | 550 | 556 | 546 | 552 | 34,000 |
2014/06/09 | 544 | 550 | 544 | 549 | 23,000 |
2014/06/06 | 554 | 555 | 548 | 548 | 30,000 |
2014/06/05 | 556 | 556 | 544 | 548 | 22,000 |
2014/06/04 | 552 | 555 | 546 | 551 | 49,000 |
2014/06/03 | 565 | 565 | 555 | 557 | 34,000 |
2014/06/02 | 559 | 563 | 554 | 559 | 31,000 |
2014/05/30 | 561 | 563 | 550 | 557 | 28,000 |
2014/05/29 | 553 | 556 | 550 | 556 | 59,000 |
2014/05/28 | 547 | 553 | 545 | 553 | 35,000 |
2014/05/27 | 549 | 549 | 541 | 543 | 17,000 |
2014/05/26 | 544 | 545 | 537 | 541 | 54,000 |
2014/05/23 | 540 | 544 | 530 | 534 | 131,000 |
2014/05/22 | 534 | 564 | 534 | 540 | 50,000 |
2014/05/21 | 531 | 531 | 522 | 527 | 69,000 |
2014/05/20 | 545 | 545 | 537 | 540 | 36,000 |
2014/05/19 | 563 | 563 | 542 | 543 | 99,000 |
2014/05/16 | 566 | 566 | 557 | 561 | 59,000 |
2014/05/15 | 561 | 573 | 558 | 571 | 66,000 |
2014/05/14 | 560 | 565 | 554 | 564 | 67,000 |
2014/05/13 | 582 | 582 | 562 | 570 | 109,000 |
2014/05/12 | 598 | 612 | 552 | 573 | 588,000 |
2014/05/09 | 554 | 594 | 554 | 586 | 186,000 |
2014/05/08 | 556 | 563 | 549 | 561 | 83,000 |
2014/05/07 | 562 | 562 | 545 | 552 | 122,000 |
2014/05/02 | 555 | 567 | 555 | 565 | 113,000 |
2014/05/01 | 550 | 564 | 549 | 555 | 104,000 |
2014/04/30 | 553 | 559 | 548 | 553 | 352,000 |
2014/04/28 | 558 | 561 | 542 | 549 | 711,000 |
2014/04/25 | 550 | 550 | 531 | 548 | 186,000 |
2014/04/24 | 553 | 555 | 537 | 543 | 134,000 |
2014/04/23 | 569 | 569 | 549 | 551 | 91,000 |
2014/04/22 | 576 | 576 | 562 | 570 | 68,000 |
2014/04/21 | 570 | 579 | 560 | 574 | 116,000 |
2014/04/18 | 584 | 584 | 572 | 579 | 86,000 |
2014/04/17 | 589 | 590 | 576 | 584 | 142,000 |
2014/04/16 | 552 | 591 | 551 | 589 | 292,000 |
2014/04/15 | 547 | 553 | 546 | 550 | 148,000 |
2014/04/14 | 519 | 543 | 517 | 541 | 265,000 |
2014/04/11 | 494 | 515 | 493 | 509 | 263,000 |
2014/04/10 | 509 | 510 | 501 | 502 | 119,000 |
2014/04/09 | 513 | 517 | 505 | 506 | 205,000 |
2014/04/08 | 532 | 534 | 508 | 522 | 247,000 |
2014/04/07 | 537 | 537 | 527 | 532 | 116,000 |
2014/04/04 | 535 | 545 | 532 | 539 | 93,000 |
2014/04/03 | 560 | 560 | 537 | 537 | 151,000 |
2014/04/02 | 557 | 559 | 550 | 555 | 91,000 |
2014/04/01 | 555 | 558 | 547 | 553 | 95,000 |
2014/03/31 | 545 | 555 | 544 | 553 | 168,000 |
2014/03/28 | 548 | 550 | 527 | 541 | 200,000 |
2014/03/27 | 532 | 550 | 525 | 550 | 155,000 |
2014/03/26 | 567 | 587 | 554 | 558 | 128,000 |
2014/03/25 | 567 | 569 | 559 | 565 | 74,000 |
2014/03/24 | 579 | 580 | 555 | 557 | 124,000 |
2014/03/20 | 618 | 619 | 574 | 575 | 269,000 |
2014/03/19 | 583 | 614 | 583 | 609 | 200,000 |
2014/03/18 | 561 | 579 | 560 | 579 | 120,000 |
2014/03/17 | 565 | 565 | 551 | 553 | 142,000 |
2014/03/14 | 547 | 579 | 544 | 571 | 308,000 |
2014/03/13 | 592 | 595 | 561 | 563 | 236,000 |
2014/03/12 | 594 | 603 | 591 | 592 | 167,000 |
2014/03/11 | 623 | 627 | 606 | 607 | 245,000 |
2014/03/10 | 630 | 633 | 610 | 624 | 250,000 |
2014/03/07 | 625 | 643 | 624 | 627 | 329,000 |
2014/03/06 | 596 | 622 | 596 | 619 | 449,000 |
2014/03/05 | 590 | 597 | 585 | 595 | 450,000 |
2014/03/04 | 547 | 590 | 542 | 586 | 515,000 |
2014/03/03 | 534 | 600 | 528 | 567 | 399,000 |
2014/02/28 | 569 | 573 | 546 | 553 | 265,000 |
2014/02/27 | 534 | 567 | 531 | 561 | 440,000 |
2014/02/26 | 533 | 542 | 528 | 533 | 766,000 |
2014/02/25 | 496 | 496 | 486 | 495 | 82,000 |
2014/02/24 | 480 | 504 | 474 | 489 | 275,000 |
2014/02/21 | 464 | 480 | 464 | 477 | 121,000 |
2014/02/20 | 481 | 481 | 462 | 468 | 135,000 |
2014/02/19 | 460 | 490 | 456 | 485 | 264,000 |
2014/02/18 | 442 | 466 | 441 | 466 | 215,000 |
2014/02/17 | 443 | 443 | 435 | 439 | 74,000 |
2014/02/14 | 451 | 457 | 437 | 437 | 189,000 |
2014/02/13 | 435 | 456 | 434 | 451 | 311,000 |
2014/02/12 | 436 | 436 | 428 | 433 | 73,000 |
2014/02/10 | 437 | 437 | 425 | 430 | 56,000 |
2014/02/07 | 432 | 439 | 421 | 427 | 97,000 |
2014/02/06 | 419 | 426 | 419 | 425 | 38,000 |
2014/02/05 | 438 | 440 | 410 | 417 | 105,000 |
2014/02/04 | 415 | 434 | 410 | 431 | 168,000 |
2014/02/03 | 436 | 452 | 430 | 439 | 291,000 |
2014/01/31 | 469 | 469 | 425 | 434 | 1,047,000 |
2014/01/30 | 385 | 393 | 370 | 389 | 88,000 |
2014/01/29 | 380 | 391 | 380 | 387 | 85,000 |
2014/01/28 | 365 | 380 | 364 | 380 | 45,000 |
2014/01/27 | 358 | 366 | 357 | 361 | 53,000 |
2014/01/24 | 367 | 374 | 366 | 369 | 38,000 |
2014/01/23 | 371 | 375 | 361 | 373 | 81,000 |
2014/01/22 | 388 | 390 | 375 | 379 | 56,000 |
2014/01/21 | 384 | 396 | 380 | 390 | 151,000 |
2014/01/20 | 372 | 380 | 368 | 379 | 77,000 |
2014/01/17 | 351 | 365 | 351 | 365 | 103,000 |
2014/01/16 | 343 | 354 | 343 | 351 | 67,000 |
2014/01/15 | 341 | 343 | 338 | 340 | 35,000 |
2014/01/14 | 335 | 337 | 334 | 335 | 24,000 |
2014/01/10 | 338 | 340 | 333 | 338 | 52,000 |
2014/01/09 | 336 | 341 | 335 | 337 | 62,000 |
2014/01/08 | 334 | 336 | 333 | 334 | 28,000 |
2014/01/07 | 331 | 334 | 331 | 331 | 35,000 |
2014/01/06 | 330 | 332 | 327 | 331 | 61,000 |