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 |
---|---|---|---|---|---|
2017/12/29 | 1,273 | 1,289 | 1,272 | 1,278 | 30,800 |
2017/12/28 | 1,279 | 1,295 | 1,255 | 1,273 | 43,000 |
2017/12/27 | 1,274 | 1,286 | 1,270 | 1,277 | 37,600 |
2017/12/26 | 1,288 | 1,291 | 1,265 | 1,271 | 24,600 |
2017/12/25 | 1,282 | 1,295 | 1,280 | 1,287 | 29,400 |
2017/12/22 | 1,258 | 1,281 | 1,258 | 1,280 | 53,800 |
2017/12/21 | 1,241 | 1,264 | 1,241 | 1,262 | 27,000 |
2017/12/20 | 1,260 | 1,260 | 1,230 | 1,251 | 51,500 |
2017/12/19 | 1,250 | 1,254 | 1,223 | 1,230 | 44,700 |
2017/12/18 | 1,236 | 1,256 | 1,230 | 1,254 | 40,200 |
2017/12/15 | 1,230 | 1,253 | 1,214 | 1,231 | 46,900 |
2017/12/14 | 1,230 | 1,245 | 1,223 | 1,243 | 31,300 |
2017/12/13 | 1,241 | 1,241 | 1,205 | 1,224 | 74,800 |
2017/12/12 | 1,310 | 1,336 | 1,236 | 1,242 | 110,200 |
2017/12/11 | 1,287 | 1,315 | 1,277 | 1,305 | 204,800 |
2017/12/08 | 1,191 | 1,271 | 1,191 | 1,271 | 193,800 |
2017/12/07 | 1,204 | 1,242 | 1,204 | 1,233 | 70,900 |
2017/12/06 | 1,212 | 1,223 | 1,197 | 1,204 | 55,500 |
2017/12/05 | 1,233 | 1,236 | 1,211 | 1,231 | 53,000 |
2017/12/04 | 1,226 | 1,244 | 1,218 | 1,240 | 56,400 |
2017/12/01 | 1,199 | 1,229 | 1,179 | 1,226 | 69,800 |
2017/11/30 | 1,198 | 1,198 | 1,172 | 1,191 | 52,900 |
2017/11/29 | 1,200 | 1,207 | 1,189 | 1,200 | 33,800 |
2017/11/28 | 1,214 | 1,214 | 1,190 | 1,194 | 22,100 |
2017/11/27 | 1,204 | 1,215 | 1,196 | 1,214 | 46,700 |
2017/11/24 | 1,194 | 1,211 | 1,186 | 1,204 | 33,600 |
2017/11/22 | 1,186 | 1,211 | 1,174 | 1,205 | 48,600 |
2017/11/21 | 1,213 | 1,218 | 1,184 | 1,186 | 93,900 |
2017/11/20 | 1,221 | 1,221 | 1,165 | 1,196 | 130,700 |
2017/11/17 | 1,250 | 1,250 | 1,213 | 1,217 | 42,100 |
2017/11/16 | 1,230 | 1,257 | 1,225 | 1,241 | 91,100 |
2017/11/15 | 1,203 | 1,251 | 1,201 | 1,222 | 190,700 |
2017/11/14 | 1,206 | 1,222 | 1,201 | 1,206 | 28,400 |
2017/11/13 | 1,201 | 1,213 | 1,197 | 1,210 | 39,400 |
2017/11/10 | 1,205 | 1,225 | 1,203 | 1,204 | 27,400 |
2017/11/09 | 1,222 | 1,224 | 1,196 | 1,220 | 79,900 |
2017/11/08 | 1,181 | 1,228 | 1,174 | 1,226 | 164,800 |
2017/11/07 | 1,178 | 1,196 | 1,149 | 1,193 | 125,700 |
2017/11/06 | 1,123 | 1,176 | 1,113 | 1,169 | 141,700 |
2017/11/02 | 1,122 | 1,124 | 1,107 | 1,120 | 38,500 |
2017/11/01 | 1,115 | 1,122 | 1,108 | 1,116 | 55,100 |
2017/10/31 | 1,114 | 1,123 | 1,109 | 1,114 | 40,900 |
2017/10/30 | 1,106 | 1,116 | 1,102 | 1,112 | 63,900 |
2017/10/27 | 1,105 | 1,116 | 1,102 | 1,110 | 28,700 |
2017/10/26 | 1,109 | 1,109 | 1,098 | 1,102 | 26,500 |
2017/10/25 | 1,108 | 1,112 | 1,096 | 1,102 | 37,400 |
2017/10/24 | 1,112 | 1,112 | 1,090 | 1,106 | 27,700 |
2017/10/23 | 1,099 | 1,112 | 1,082 | 1,106 | 54,100 |
2017/10/20 | 1,065 | 1,085 | 1,065 | 1,075 | 40,700 |
2017/10/19 | 1,096 | 1,096 | 1,070 | 1,080 | 63,100 |
2017/10/18 | 1,112 | 1,114 | 1,102 | 1,104 | 22,700 |
2017/10/17 | 1,100 | 1,118 | 1,088 | 1,118 | 42,300 |
2017/10/16 | 1,096 | 1,109 | 1,086 | 1,098 | 34,300 |
2017/10/13 | 1,102 | 1,103 | 1,089 | 1,096 | 43,000 |
2017/10/12 | 1,101 | 1,107 | 1,094 | 1,104 | 17,500 |
2017/10/11 | 1,130 | 1,130 | 1,098 | 1,099 | 41,000 |
2017/10/10 | 1,120 | 1,129 | 1,116 | 1,122 | 30,300 |
2017/10/06 | 1,110 | 1,124 | 1,109 | 1,120 | 29,600 |
2017/10/05 | 1,122 | 1,122 | 1,110 | 1,115 | 41,200 |
2017/10/04 | 1,111 | 1,122 | 1,102 | 1,122 | 45,900 |
2017/10/03 | 1,130 | 1,130 | 1,107 | 1,111 | 42,900 |
2017/10/02 | 1,130 | 1,130 | 1,106 | 1,124 | 100,900 |
2017/09/29 | 1,136 | 1,136 | 1,116 | 1,121 | 33,200 |
2017/09/28 | 1,140 | 1,140 | 1,125 | 1,131 | 57,200 |
2017/09/27 | 1,112 | 1,141 | 1,108 | 1,140 | 41,800 |
2017/09/26 | 1,132 | 1,139 | 1,115 | 1,123 | 66,600 |
2017/09/25 | 1,130 | 1,156 | 1,130 | 1,144 | 89,700 |
2017/09/22 | 1,149 | 1,149 | 1,119 | 1,137 | 82,100 |
2017/09/21 | 1,108 | 1,153 | 1,108 | 1,140 | 128,200 |
2017/09/20 | 1,090 | 1,114 | 1,084 | 1,108 | 84,100 |
2017/09/19 | 1,056 | 1,085 | 1,056 | 1,085 | 97,500 |
2017/09/15 | 1,025 | 1,040 | 1,025 | 1,036 | 35,400 |
2017/09/14 | 1,039 | 1,039 | 1,021 | 1,025 | 36,900 |
2017/09/13 | 1,035 | 1,047 | 1,033 | 1,041 | 40,300 |
2017/09/12 | 1,045 | 1,045 | 1,026 | 1,034 | 74,400 |
2017/09/11 | 1,042 | 1,045 | 1,030 | 1,033 | 32,900 |
2017/09/08 | 1,034 | 1,044 | 1,025 | 1,031 | 74,700 |
2017/09/07 | 1,028 | 1,035 | 1,023 | 1,035 | 56,800 |
2017/09/06 | 1,010 | 1,028 | 998 | 1,023 | 63,500 |
2017/09/05 | 1,023 | 1,038 | 1,013 | 1,015 | 93,500 |
2017/09/04 | 1,018 | 1,031 | 1,009 | 1,020 | 51,100 |
2017/09/01 | 1,014 | 1,031 | 996 | 1,027 | 85,400 |
2017/08/31 | 1,005 | 1,014 | 1,002 | 1,008 | 60,500 |
2017/08/30 | 1,010 | 1,012 | 996 | 1,004 | 56,700 |
2017/08/29 | 1,000 | 1,011 | 997 | 1,009 | 79,300 |
2017/08/28 | 990 | 999 | 985 | 996 | 67,500 |
2017/08/25 | 988 | 989 | 979 | 985 | 47,000 |
2017/08/24 | 980 | 991 | 980 | 986 | 60,600 |
2017/08/23 | 985 | 990 | 975 | 981 | 43,600 |
2017/08/22 | 970 | 983 | 967 | 982 | 49,800 |
2017/08/21 | 976 | 976 | 965 | 970 | 42,400 |
2017/08/18 | 955 | 967 | 950 | 966 | 90,100 |
2017/08/17 | 976 | 976 | 964 | 970 | 45,900 |
2017/08/16 | 966 | 981 | 966 | 972 | 68,500 |
2017/08/15 | 956 | 987 | 954 | 966 | 89,500 |
2017/08/14 | 963 | 963 | 929 | 944 | 148,100 |
2017/08/10 | 977 | 980 | 967 | 977 | 64,800 |
2017/08/09 | 984 | 984 | 966 | 975 | 133,800 |
2017/08/08 | 970 | 976 | 967 | 975 | 52,400 |
2017/08/07 | 972 | 979 | 969 | 971 | 58,600 |
2017/08/04 | 968 | 977 | 958 | 975 | 113,000 |
2017/08/03 | 965 | 973 | 960 | 971 | 86,800 |
2017/08/02 | 960 | 969 | 955 | 965 | 91,700 |
2017/08/01 | 961 | 973 | 952 | 960 | 196,300 |
2017/07/31 | 1,033 | 1,047 | 957 | 960 | 413,400 |
2017/07/28 | 1,155 | 1,192 | 1,068 | 1,074 | 290,600 |
2017/07/27 | 1,178 | 1,194 | 1,163 | 1,163 | 81,000 |
2017/07/26 | 1,178 | 1,189 | 1,165 | 1,175 | 83,700 |
2017/07/25 | 1,198 | 1,199 | 1,172 | 1,184 | 101,600 |
2017/07/24 | 1,163 | 1,195 | 1,156 | 1,193 | 182,400 |
2017/07/21 | 1,130 | 1,153 | 1,128 | 1,145 | 143,400 |
2017/07/20 | 1,129 | 1,137 | 1,124 | 1,132 | 165,400 |
2017/07/19 | 1,112 | 1,129 | 1,111 | 1,125 | 78,700 |
2017/07/18 | 1,103 | 1,127 | 1,103 | 1,122 | 93,200 |
2017/07/14 | 1,106 | 1,134 | 1,105 | 1,116 | 170,000 |
2017/07/13 | 1,100 | 1,109 | 1,097 | 1,098 | 136,900 |
2017/07/12 | 1,082 | 1,099 | 1,082 | 1,094 | 89,000 |
2017/07/11 | 1,075 | 1,090 | 1,074 | 1,088 | 111,300 |
2017/07/10 | 1,070 | 1,081 | 1,066 | 1,073 | 67,000 |
2017/07/07 | 1,045 | 1,064 | 1,043 | 1,064 | 128,900 |
2017/07/06 | 1,039 | 1,050 | 1,036 | 1,043 | 106,600 |
2017/07/05 | 1,028 | 1,043 | 1,028 | 1,040 | 80,400 |
2017/07/04 | 1,039 | 1,043 | 1,027 | 1,036 | 132,900 |
2017/07/03 | 1,020 | 1,042 | 1,020 | 1,037 | 132,800 |
2017/06/30 | 1,028 | 1,034 | 1,011 | 1,025 | 101,700 |
2017/06/29 | 1,045 | 1,048 | 1,032 | 1,032 | 61,700 |
2017/06/28 | 1,030 | 1,043 | 1,029 | 1,034 | 100,700 |
2017/06/27 | 1,030 | 1,036 | 1,012 | 1,030 | 256,400 |
2017/06/26 | 971 | 981 | 968 | 969 | 42,000 |
2017/06/23 | 970 | 979 | 968 | 970 | 44,800 |
2017/06/22 | 948 | 980 | 946 | 974 | 90,400 |
2017/06/21 | 948 | 959 | 946 | 948 | 27,300 |
2017/06/20 | 940 | 964 | 936 | 953 | 88,800 |
2017/06/19 | 929 | 938 | 927 | 933 | 40,900 |
2017/06/16 | 914 | 929 | 913 | 929 | 100,400 |
2017/06/15 | 915 | 915 | 903 | 906 | 54,600 |
2017/06/14 | 919 | 922 | 911 | 911 | 40,500 |
2017/06/13 | 917 | 921 | 912 | 919 | 42,800 |
2017/06/12 | 915 | 933 | 913 | 919 | 39,100 |
2017/06/09 | 912 | 927 | 912 | 916 | 73,100 |
2017/06/08 | 935 | 937 | 922 | 923 | 49,500 |
2017/06/07 | 917 | 934 | 917 | 931 | 66,000 |
2017/06/06 | 931 | 931 | 922 | 923 | 73,600 |
2017/06/05 | 929 | 938 | 921 | 928 | 74,300 |
2017/06/02 | 917 | 936 | 917 | 932 | 63,000 |
2017/06/01 | 908 | 927 | 908 | 917 | 86,800 |
2017/05/31 | 920 | 934 | 913 | 915 | 97,800 |
2017/05/30 | 923 | 931 | 922 | 928 | 80,700 |
2017/05/29 | 926 | 937 | 920 | 923 | 115,100 |
2017/05/26 | 956 | 956 | 925 | 927 | 109,700 |
2017/05/25 | 960 | 967 | 956 | 958 | 80,100 |
2017/05/24 | 973 | 973 | 954 | 959 | 68,000 |
2017/05/23 | 965 | 966 | 956 | 964 | 52,100 |
2017/05/22 | 968 | 971 | 961 | 963 | 65,300 |
2017/05/19 | 963 | 965 | 945 | 957 | 71,400 |
2017/05/18 | 974 | 977 | 960 | 963 | 70,500 |
2017/05/17 | 983 | 989 | 973 | 989 | 40,300 |
2017/05/16 | 969 | 989 | 962 | 987 | 99,500 |
2017/05/15 | 963 | 968 | 958 | 964 | 95,500 |
2017/05/12 | 951 | 963 | 951 | 963 | 93,500 |
2017/05/11 | 950 | 968 | 945 | 960 | 111,700 |
2017/05/10 | 1,016 | 1,021 | 945 | 951 | 181,900 |
2017/05/09 | 1,030 | 1,030 | 1,003 | 1,009 | 50,000 |
2017/05/08 | 1,000 | 1,026 | 1,000 | 1,024 | 86,400 |
2017/05/02 | 970 | 992 | 970 | 986 | 71,400 |
2017/05/01 | 969 | 976 | 964 | 970 | 56,900 |
2017/04/28 | 969 | 977 | 968 | 974 | 62,000 |
2017/04/27 | 973 | 988 | 963 | 975 | 89,300 |
2017/04/26 | 962 | 977 | 962 | 973 | 102,300 |
2017/04/25 | 960 | 965 | 952 | 958 | 31,200 |
2017/04/24 | 949 | 960 | 943 | 953 | 36,100 |
2017/04/21 | 945 | 948 | 938 | 944 | 51,200 |
2017/04/20 | 957 | 957 | 937 | 939 | 44,900 |
2017/04/19 | 938 | 954 | 938 | 947 | 40,400 |
2017/04/18 | 943 | 959 | 932 | 938 | 39,600 |
2017/04/17 | 923 | 934 | 919 | 928 | 62,800 |
2017/04/14 | 942 | 948 | 928 | 929 | 53,400 |
2017/04/13 | 960 | 965 | 927 | 946 | 45,100 |
2017/04/12 | 972 | 975 | 964 | 967 | 64,900 |
2017/04/11 | 956 | 979 | 956 | 976 | 63,600 |
2017/04/10 | 963 | 983 | 943 | 975 | 76,100 |
2017/04/07 | 986 | 989 | 966 | 973 | 40,100 |
2017/04/06 | 994 | 998 | 960 | 974 | 96,000 |
2017/04/05 | 1,013 | 1,025 | 997 | 1,005 | 77,400 |
2017/04/04 | 1,020 | 1,025 | 952 | 1,016 | 97,700 |
2017/04/03 | 1,020 | 1,028 | 1,012 | 1,020 | 56,800 |
2017/03/31 | 1,049 | 1,049 | 1,020 | 1,020 | 67,700 |
2017/03/30 | 1,044 | 1,048 | 1,036 | 1,041 | 32,700 |
2017/03/29 | 1,016 | 1,053 | 1,016 | 1,050 | 73,700 |
2017/03/28 | 1,044 | 1,058 | 1,034 | 1,058 | 68,900 |
2017/03/27 | 1,049 | 1,049 | 1,035 | 1,038 | 75,200 |
2017/03/24 | 1,037 | 1,054 | 1,025 | 1,051 | 62,500 |
2017/03/23 | 1,039 | 1,049 | 1,026 | 1,029 | 74,100 |
2017/03/22 | 1,050 | 1,050 | 1,029 | 1,029 | 62,400 |
2017/03/21 | 1,061 | 1,072 | 1,052 | 1,065 | 54,400 |
2017/03/17 | 1,066 | 1,073 | 1,051 | 1,063 | 51,300 |
2017/03/16 | 1,064 | 1,070 | 1,056 | 1,066 | 53,500 |
2017/03/15 | 1,059 | 1,072 | 1,051 | 1,067 | 61,600 |
2017/03/14 | 1,065 | 1,070 | 1,056 | 1,061 | 74,100 |
2017/03/13 | 1,073 | 1,073 | 1,013 | 1,064 | 137,200 |
2017/03/10 | 1,065 | 1,085 | 1,038 | 1,068 | 140,500 |
2017/03/09 | 1,094 | 1,099 | 1,057 | 1,065 | 125,600 |
2017/03/08 | 1,080 | 1,100 | 1,075 | 1,094 | 188,800 |
2017/03/07 | 1,075 | 1,087 | 1,063 | 1,078 | 93,100 |
2017/03/06 | 1,070 | 1,080 | 1,055 | 1,078 | 105,000 |
2017/03/03 | 1,050 | 1,079 | 1,047 | 1,074 | 143,800 |
2017/03/02 | 1,047 | 1,057 | 1,028 | 1,056 | 161,200 |
2017/03/01 | 1,000 | 1,045 | 991 | 1,044 | 264,100 |
2017/02/28 | 990 | 1,006 | 990 | 997 | 138,500 |
2017/02/27 | 994 | 994 | 979 | 988 | 72,800 |
2017/02/24 | 991 | 1,000 | 988 | 995 | 119,800 |
2017/02/23 | 993 | 996 | 978 | 993 | 83,100 |
2017/02/22 | 972 | 1,000 | 969 | 999 | 201,600 |
2017/02/21 | 972 | 975 | 968 | 970 | 59,800 |
2017/02/20 | 969 | 976 | 954 | 975 | 101,700 |
2017/02/17 | 944 | 969 | 940 | 968 | 124,600 |
2017/02/16 | 923 | 955 | 919 | 952 | 142,400 |
2017/02/15 | 911 | 920 | 908 | 918 | 114,800 |
2017/02/14 | 913 | 915 | 903 | 906 | 73,100 |
2017/02/13 | 905 | 912 | 892 | 911 | 149,200 |
2017/02/10 | 905 | 908 | 899 | 903 | 44,700 |
2017/02/09 | 902 | 907 | 894 | 895 | 40,200 |
2017/02/08 | 887 | 905 | 887 | 902 | 42,600 |
2017/02/07 | 886 | 894 | 883 | 886 | 31,000 |
2017/02/06 | 905 | 910 | 895 | 895 | 77,400 |
2017/02/03 | 893 | 903 | 888 | 896 | 76,100 |
2017/02/02 | 875 | 905 | 875 | 903 | 272,300 |
2017/02/01 | 848 | 878 | 841 | 873 | 210,100 |
2017/01/31 | 814 | 870 | 812 | 860 | 341,000 |
2017/01/30 | 804 | 804 | 798 | 800 | 21,700 |
2017/01/27 | 811 | 814 | 804 | 804 | 28,100 |
2017/01/26 | 812 | 814 | 809 | 811 | 17,300 |
2017/01/25 | 809 | 811 | 802 | 807 | 38,000 |
2017/01/24 | 796 | 804 | 794 | 799 | 14,700 |
2017/01/23 | 799 | 806 | 794 | 799 | 24,300 |
2017/01/20 | 800 | 803 | 795 | 802 | 28,200 |
2017/01/19 | 791 | 798 | 787 | 797 | 14,700 |
2017/01/18 | 782 | 786 | 767 | 783 | 34,500 |
2017/01/17 | 785 | 792 | 780 | 782 | 25,900 |
2017/01/16 | 798 | 798 | 786 | 788 | 34,100 |
2017/01/13 | 800 | 805 | 789 | 796 | 44,100 |
2017/01/12 | 802 | 811 | 802 | 806 | 35,700 |
2017/01/11 | 801 | 809 | 801 | 806 | 19,400 |
2017/01/10 | 805 | 813 | 799 | 804 | 27,600 |
2017/01/06 | 807 | 808 | 799 | 806 | 35,900 |
2017/01/05 | 815 | 815 | 806 | 811 | 22,400 |
2017/01/04 | 800 | 814 | 800 | 813 | 54,000 |