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 |
---|---|---|---|---|---|
2016/12/30 | 791 | 797 | 788 | 796 | 29,900 |
2016/12/29 | 805 | 805 | 784 | 799 | 51,000 |
2016/12/28 | 807 | 810 | 802 | 808 | 26,100 |
2016/12/27 | 806 | 813 | 802 | 807 | 37,900 |
2016/12/26 | 812 | 820 | 805 | 806 | 68,400 |
2016/12/22 | 797 | 813 | 797 | 811 | 74,500 |
2016/12/21 | 806 | 808 | 797 | 800 | 29,900 |
2016/12/20 | 803 | 808 | 796 | 808 | 67,400 |
2016/12/19 | 800 | 800 | 793 | 798 | 43,100 |
2016/12/16 | 806 | 806 | 798 | 802 | 46,300 |
2016/12/15 | 809 | 814 | 797 | 801 | 45,900 |
2016/12/14 | 809 | 809 | 799 | 805 | 33,600 |
2016/12/13 | 802 | 811 | 798 | 809 | 68,300 |
2016/12/12 | 810 | 820 | 807 | 815 | 55,400 |
2016/12/09 | 805 | 816 | 805 | 816 | 55,600 |
2016/12/08 | 807 | 814 | 806 | 814 | 58,400 |
2016/12/07 | 800 | 814 | 800 | 812 | 55,900 |
2016/12/06 | 800 | 819 | 800 | 803 | 64,500 |
2016/12/05 | 786 | 800 | 786 | 800 | 65,500 |
2016/12/02 | 786 | 795 | 785 | 791 | 27,800 |
2016/12/01 | 779 | 797 | 777 | 786 | 75,100 |
2016/11/30 | 778 | 782 | 776 | 776 | 27,300 |
2016/11/29 | 773 | 780 | 772 | 779 | 33,700 |
2016/11/28 | 773 | 781 | 769 | 781 | 47,900 |
2016/11/25 | 770 | 775 | 757 | 770 | 60,100 |
2016/11/24 | 771 | 777 | 768 | 770 | 33,900 |
2016/11/22 | 777 | 778 | 765 | 767 | 29,700 |
2016/11/21 | 771 | 780 | 771 | 777 | 40,200 |
2016/11/18 | 761 | 775 | 761 | 774 | 42,600 |
2016/11/17 | 752 | 768 | 752 | 756 | 34,400 |
2016/11/16 | 748 | 766 | 748 | 766 | 66,500 |
2016/11/15 | 728 | 748 | 728 | 741 | 83,300 |
2016/11/14 | 695 | 729 | 695 | 724 | 103,100 |
2016/11/11 | 683 | 697 | 679 | 688 | 54,400 |
2016/11/10 | 676 | 678 | 667 | 674 | 39,500 |
2016/11/09 | 680 | 683 | 636 | 636 | 36,600 |
2016/11/08 | 680 | 680 | 675 | 678 | 12,200 |
2016/11/07 | 663 | 687 | 663 | 678 | 32,400 |
2016/11/04 | 663 | 680 | 661 | 675 | 46,800 |
2016/11/02 | 681 | 684 | 671 | 677 | 21,400 |
2016/11/01 | 687 | 690 | 683 | 688 | 31,500 |
2016/10/31 | 690 | 690 | 680 | 686 | 50,700 |
2016/10/28 | 685 | 693 | 678 | 693 | 57,800 |
2016/10/27 | 678 | 685 | 678 | 681 | 33,000 |
2016/10/26 | 676 | 681 | 672 | 681 | 21,400 |
2016/10/25 | 674 | 677 | 673 | 677 | 32,100 |
2016/10/24 | 671 | 673 | 668 | 673 | 7,800 |
2016/10/21 | 664 | 673 | 661 | 671 | 45,500 |
2016/10/20 | 670 | 672 | 670 | 672 | 35,900 |
2016/10/19 | 669 | 669 | 665 | 669 | 12,100 |
2016/10/18 | 670 | 670 | 662 | 669 | 20,500 |
2016/10/17 | 667 | 672 | 661 | 667 | 22,800 |
2016/10/14 | 660 | 666 | 659 | 665 | 11,200 |
2016/10/13 | 667 | 667 | 659 | 662 | 12,000 |
2016/10/12 | 657 | 669 | 657 | 667 | 23,400 |
2016/10/11 | 664 | 668 | 657 | 664 | 18,000 |
2016/10/07 | 659 | 664 | 655 | 663 | 14,900 |
2016/10/06 | 659 | 663 | 658 | 660 | 24,300 |
2016/10/05 | 660 | 660 | 647 | 655 | 20,800 |
2016/10/04 | 656 | 660 | 654 | 656 | 28,700 |
2016/10/03 | 666 | 666 | 661 | 663 | 14,100 |
2016/09/30 | 659 | 673 | 633 | 671 | 42,600 |
2016/09/29 | 666 | 674 | 664 | 673 | 22,900 |
2016/09/28 | 666 | 668 | 662 | 665 | 18,100 |
2016/09/27 | 655 | 674 | 654 | 674 | 32,600 |
2016/09/26 | 667 | 672 | 656 | 660 | 39,200 |
2016/09/23 | 654 | 666 | 650 | 666 | 41,100 |
2016/09/21 | 649 | 654 | 635 | 653 | 28,400 |
2016/09/20 | 650 | 656 | 646 | 650 | 21,500 |
2016/09/16 | 638 | 648 | 637 | 646 | 14,300 |
2016/09/15 | 644 | 645 | 634 | 634 | 14,200 |
2016/09/14 | 645 | 648 | 644 | 644 | 11,200 |
2016/09/13 | 652 | 655 | 649 | 649 | 12,300 |
2016/09/12 | 644 | 656 | 644 | 654 | 16,200 |
2016/09/09 | 654 | 660 | 651 | 657 | 37,900 |
2016/09/08 | 644 | 655 | 643 | 654 | 26,100 |
2016/09/07 | 636 | 648 | 636 | 645 | 23,600 |
2016/09/06 | 635 | 648 | 635 | 646 | 9,900 |
2016/09/05 | 640 | 640 | 631 | 635 | 13,600 |
2016/09/02 | 650 | 650 | 626 | 630 | 47,200 |
2016/09/01 | 647 | 653 | 647 | 652 | 13,300 |
2016/08/31 | 649 | 655 | 647 | 653 | 25,700 |
2016/08/30 | 649 | 649 | 641 | 644 | 15,100 |
2016/08/29 | 638 | 648 | 638 | 646 | 27,900 |
2016/08/26 | 635 | 639 | 630 | 637 | 30,200 |
2016/08/25 | 626 | 631 | 623 | 631 | 40,800 |
2016/08/24 | 619 | 623 | 613 | 623 | 22,300 |
2016/08/23 | 610 | 618 | 607 | 616 | 23,900 |
2016/08/22 | 615 | 615 | 608 | 613 | 13,400 |
2016/08/19 | 604 | 610 | 601 | 607 | 22,700 |
2016/08/18 | 609 | 611 | 604 | 604 | 13,600 |
2016/08/17 | 605 | 616 | 601 | 615 | 28,300 |
2016/08/16 | 613 | 616 | 609 | 609 | 20,500 |
2016/08/15 | 611 | 617 | 609 | 615 | 19,400 |
2016/08/12 | 605 | 611 | 598 | 611 | 30,000 |
2016/08/10 | 603 | 603 | 597 | 602 | 9,400 |
2016/08/09 | 593 | 605 | 593 | 604 | 13,800 |
2016/08/08 | 591 | 597 | 591 | 597 | 15,100 |
2016/08/05 | 580 | 595 | 580 | 588 | 48,000 |
2016/08/04 | 577 | 585 | 576 | 585 | 20,800 |
2016/08/03 | 583 | 587 | 574 | 575 | 20,800 |
2016/08/02 | 592 | 595 | 589 | 590 | 21,100 |
2016/08/01 | 604 | 605 | 592 | 597 | 24,200 |
2016/07/29 | 604 | 612 | 590 | 612 | 31,700 |
2016/07/28 | 605 | 605 | 598 | 601 | 11,700 |
2016/07/27 | 597 | 605 | 593 | 605 | 28,000 |
2016/07/26 | 603 | 603 | 591 | 597 | 15,900 |
2016/07/25 | 610 | 610 | 601 | 604 | 22,800 |
2016/07/22 | 603 | 611 | 601 | 606 | 19,300 |
2016/07/21 | 613 | 613 | 607 | 611 | 20,900 |
2016/07/20 | 609 | 614 | 602 | 607 | 42,700 |
2016/07/19 | 602 | 605 | 594 | 603 | 21,000 |
2016/07/15 | 600 | 605 | 599 | 602 | 26,400 |
2016/07/14 | 596 | 606 | 596 | 600 | 22,600 |
2016/07/13 | 595 | 603 | 594 | 596 | 33,800 |
2016/07/12 | 580 | 596 | 580 | 589 | 40,400 |
2016/07/11 | 556 | 578 | 556 | 576 | 62,400 |
2016/07/08 | 558 | 560 | 553 | 557 | 27,000 |
2016/07/07 | 560 | 563 | 555 | 558 | 27,700 |
2016/07/06 | 565 | 567 | 551 | 560 | 41,400 |
2016/07/05 | 565 | 578 | 565 | 568 | 25,100 |
2016/07/04 | 581 | 581 | 570 | 573 | 16,500 |
2016/07/01 | 583 | 584 | 574 | 577 | 29,600 |
2016/06/30 | 579 | 582 | 566 | 573 | 30,100 |
2016/06/29 | 578 | 579 | 567 | 574 | 36,300 |
2016/06/28 | 546 | 574 | 546 | 565 | 53,300 |
2016/06/27 | 565 | 575 | 557 | 561 | 45,300 |
2016/06/24 | 587 | 588 | 548 | 557 | 64,000 |
2016/06/23 | 570 | 590 | 570 | 587 | 42,200 |
2016/06/22 | 583 | 586 | 575 | 578 | 23,900 |
2016/06/21 | 577 | 589 | 569 | 587 | 27,300 |
2016/06/20 | 584 | 594 | 579 | 581 | 60,300 |
2016/06/17 | 535 | 575 | 535 | 568 | 137,900 |
2016/06/16 | 559 | 560 | 532 | 534 | 73,500 |
2016/06/15 | 547 | 557 | 540 | 554 | 30,800 |
2016/06/14 | 566 | 574 | 546 | 546 | 83,000 |
2016/06/13 | 597 | 597 | 576 | 576 | 47,000 |
2016/06/10 | 605 | 605 | 598 | 600 | 44,300 |
2016/06/09 | 604 | 606 | 600 | 602 | 46,900 |
2016/06/08 | 603 | 608 | 603 | 607 | 23,000 |
2016/06/07 | 606 | 606 | 603 | 604 | 15,200 |
2016/06/06 | 603 | 606 | 597 | 604 | 51,800 |
2016/06/03 | 603 | 607 | 602 | 603 | 41,700 |
2016/06/02 | 604 | 608 | 602 | 603 | 50,200 |
2016/06/01 | 607 | 610 | 603 | 605 | 32,000 |
2016/05/31 | 604 | 609 | 602 | 608 | 43,300 |
2016/05/30 | 604 | 608 | 603 | 604 | 24,500 |
2016/05/27 | 604 | 607 | 601 | 603 | 50,300 |
2016/05/26 | 606 | 608 | 602 | 604 | 24,000 |
2016/05/25 | 610 | 610 | 601 | 604 | 32,500 |
2016/05/24 | 610 | 610 | 605 | 606 | 15,000 |
2016/05/23 | 610 | 611 | 605 | 610 | 21,700 |
2016/05/20 | 609 | 615 | 608 | 610 | 15,500 |
2016/05/19 | 609 | 616 | 605 | 608 | 24,600 |
2016/05/18 | 606 | 613 | 603 | 604 | 44,100 |
2016/05/17 | 598 | 606 | 598 | 605 | 38,600 |
2016/05/16 | 606 | 612 | 597 | 598 | 67,300 |
2016/05/13 | 624 | 628 | 605 | 608 | 101,400 |
2016/05/12 | 663 | 669 | 627 | 633 | 73,100 |
2016/05/11 | 665 | 682 | 658 | 662 | 57,200 |
2016/05/10 | 644 | 666 | 642 | 663 | 29,600 |
2016/05/09 | 649 | 653 | 639 | 644 | 35,000 |
2016/05/06 | 651 | 655 | 640 | 648 | 31,200 |
2016/05/02 | 650 | 652 | 645 | 646 | 27,800 |
2016/04/28 | 685 | 690 | 663 | 669 | 67,400 |
2016/04/27 | 695 | 703 | 684 | 686 | 45,300 |
2016/04/26 | 694 | 703 | 681 | 700 | 59,500 |
2016/04/25 | 698 | 705 | 688 | 698 | 49,800 |
2016/04/22 | 665 | 696 | 665 | 688 | 62,000 |
2016/04/21 | 677 | 683 | 672 | 674 | 35,800 |
2016/04/20 | 662 | 673 | 655 | 668 | 66,200 |
2016/04/19 | 644 | 652 | 642 | 652 | 50,600 |
2016/04/18 | 628 | 633 | 624 | 629 | 108,200 |
2016/04/15 | 646 | 654 | 635 | 638 | 52,900 |
2016/04/14 | 632 | 645 | 632 | 645 | 45,800 |
2016/04/13 | 623 | 627 | 619 | 625 | 69,000 |
2016/04/12 | 613 | 622 | 613 | 616 | 98,600 |
2016/04/11 | 619 | 624 | 615 | 621 | 32,100 |
2016/04/08 | 619 | 620 | 611 | 617 | 75,900 |
2016/04/07 | 634 | 647 | 630 | 631 | 13,200 |
2016/04/06 | 631 | 644 | 624 | 637 | 31,000 |
2016/04/05 | 654 | 654 | 633 | 634 | 30,000 |
2016/04/04 | 650 | 665 | 647 | 659 | 38,100 |
2016/04/01 | 691 | 692 | 655 | 658 | 61,800 |
2016/03/31 | 702 | 710 | 690 | 691 | 22,800 |
2016/03/30 | 709 | 713 | 699 | 701 | 22,800 |
2016/03/29 | 708 | 716 | 704 | 714 | 17,000 |
2016/03/28 | 715 | 719 | 708 | 715 | 32,300 |
2016/03/25 | 708 | 717 | 707 | 714 | 34,900 |
2016/03/24 | 712 | 713 | 707 | 708 | 26,900 |
2016/03/23 | 718 | 723 | 715 | 716 | 24,600 |
2016/03/22 | 700 | 718 | 700 | 718 | 28,400 |
2016/03/18 | 704 | 705 | 696 | 700 | 34,100 |
2016/03/17 | 705 | 714 | 701 | 705 | 36,200 |
2016/03/16 | 701 | 713 | 701 | 706 | 27,000 |
2016/03/15 | 709 | 714 | 702 | 706 | 46,100 |
2016/03/14 | 702 | 717 | 701 | 712 | 41,200 |
2016/03/11 | 685 | 704 | 685 | 702 | 43,900 |
2016/03/10 | 683 | 699 | 681 | 694 | 29,000 |
2016/03/09 | 685 | 687 | 675 | 683 | 32,500 |
2016/03/08 | 700 | 702 | 673 | 689 | 55,600 |
2016/03/07 | 690 | 705 | 690 | 700 | 39,200 |
2016/03/04 | 670 | 697 | 670 | 690 | 30,000 |
2016/03/03 | 661 | 680 | 661 | 677 | 34,900 |
2016/03/02 | 639 | 670 | 639 | 664 | 37,600 |
2016/03/01 | 646 | 649 | 627 | 636 | 42,900 |
2016/02/29 | 653 | 666 | 647 | 647 | 48,800 |
2016/02/26 | 650 | 657 | 649 | 653 | 25,000 |
2016/02/25 | 653 | 655 | 643 | 650 | 38,700 |
2016/02/24 | 639 | 652 | 633 | 641 | 44,800 |
2016/02/23 | 642 | 655 | 640 | 640 | 43,800 |
2016/02/22 | 649 | 649 | 637 | 642 | 38,200 |
2016/02/19 | 662 | 662 | 642 | 649 | 24,700 |
2016/02/18 | 632 | 668 | 632 | 663 | 57,200 |
2016/02/17 | 635 | 655 | 629 | 632 | 48,500 |
2016/02/16 | 641 | 654 | 636 | 637 | 68,600 |
2016/02/15 | 625 | 655 | 625 | 649 | 75,700 |
2016/02/12 | 607 | 643 | 607 | 615 | 110,900 |
2016/02/10 | 695 | 703 | 671 | 677 | 56,400 |
2016/02/09 | 702 | 708 | 687 | 692 | 63,000 |
2016/02/08 | 719 | 728 | 706 | 727 | 21,600 |
2016/02/05 | 718 | 731 | 710 | 724 | 29,900 |
2016/02/04 | 716 | 722 | 710 | 720 | 37,500 |
2016/02/03 | 738 | 742 | 714 | 719 | 62,300 |
2016/02/02 | 750 | 756 | 741 | 753 | 31,900 |
2016/02/01 | 770 | 778 | 754 | 756 | 60,300 |
2016/01/29 | 757 | 772 | 746 | 761 | 39,300 |
2016/01/28 | 750 | 761 | 741 | 756 | 29,100 |
2016/01/27 | 753 | 753 | 744 | 753 | 44,000 |
2016/01/26 | 755 | 765 | 744 | 745 | 31,900 |
2016/01/25 | 780 | 780 | 761 | 765 | 33,600 |
2016/01/22 | 730 | 757 | 725 | 757 | 61,300 |
2016/01/21 | 700 | 732 | 700 | 700 | 49,000 |
2016/01/20 | 752 | 752 | 707 | 707 | 33,000 |
2016/01/19 | 737 | 749 | 731 | 740 | 29,900 |
2016/01/18 | 721 | 739 | 711 | 737 | 49,600 |
2016/01/15 | 745 | 751 | 733 | 738 | 49,700 |
2016/01/14 | 750 | 751 | 723 | 735 | 55,700 |
2016/01/13 | 750 | 767 | 750 | 763 | 45,700 |
2016/01/12 | 762 | 765 | 741 | 741 | 58,800 |
2016/01/08 | 771 | 783 | 765 | 765 | 64,800 |
2016/01/07 | 803 | 804 | 784 | 784 | 40,700 |
2016/01/06 | 809 | 817 | 800 | 803 | 42,100 |
2016/01/05 | 805 | 819 | 805 | 811 | 37,300 |
2016/01/04 | 819 | 824 | 812 | 819 | 48,500 |