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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,068 | 1,085 | 1,040 | 1,048 | 98,400 |
| 2018/12/27 | 1,029 | 1,049 | 1,021 | 1,045 | 87,400 |
| 2018/12/26 | 985 | 1,009 | 982 | 998 | 45,300 |
| 2018/12/25 | 981 | 991 | 956 | 974 | 71,700 |
| 2018/12/21 | 1,067 | 1,084 | 1,023 | 1,035 | 62,800 |
| 2018/12/20 | 1,124 | 1,126 | 1,058 | 1,060 | 74,000 |
| 2018/12/19 | 1,120 | 1,133 | 1,113 | 1,124 | 71,600 |
| 2018/12/18 | 1,121 | 1,126 | 1,094 | 1,104 | 48,900 |
| 2018/12/17 | 1,152 | 1,159 | 1,128 | 1,143 | 49,200 |
| 2018/12/14 | 1,160 | 1,164 | 1,150 | 1,155 | 69,900 |
| 2018/12/13 | 1,145 | 1,163 | 1,140 | 1,157 | 51,100 |
| 2018/12/12 | 1,123 | 1,145 | 1,113 | 1,140 | 55,500 |
| 2018/12/11 | 1,132 | 1,136 | 1,109 | 1,117 | 55,200 |
| 2018/12/10 | 1,150 | 1,156 | 1,118 | 1,120 | 56,700 |
| 2018/12/07 | 1,156 | 1,174 | 1,141 | 1,164 | 52,500 |
| 2018/12/06 | 1,192 | 1,192 | 1,166 | 1,175 | 67,700 |
| 2018/12/05 | 1,204 | 1,210 | 1,193 | 1,197 | 55,900 |
| 2018/12/04 | 1,250 | 1,250 | 1,221 | 1,224 | 52,800 |
| 2018/12/03 | 1,270 | 1,288 | 1,252 | 1,256 | 79,500 |
| 2018/11/30 | 1,250 | 1,266 | 1,245 | 1,262 | 69,100 |
| 2018/11/29 | 1,210 | 1,267 | 1,210 | 1,262 | 72,100 |
| 2018/11/28 | 1,223 | 1,228 | 1,198 | 1,208 | 48,700 |
| 2018/11/27 | 1,246 | 1,246 | 1,212 | 1,221 | 41,700 |
| 2018/11/26 | 1,208 | 1,239 | 1,202 | 1,226 | 63,900 |
| 2018/11/22 | 1,202 | 1,219 | 1,187 | 1,209 | 62,600 |
| 2018/11/21 | 1,183 | 1,206 | 1,170 | 1,197 | 32,900 |
| 2018/11/20 | 1,188 | 1,209 | 1,174 | 1,203 | 40,600 |
| 2018/11/19 | 1,183 | 1,205 | 1,183 | 1,194 | 36,300 |
| 2018/11/16 | 1,202 | 1,219 | 1,181 | 1,189 | 47,500 |
| 2018/11/15 | 1,200 | 1,219 | 1,195 | 1,213 | 35,600 |
| 2018/11/14 | 1,240 | 1,260 | 1,217 | 1,218 | 39,500 |
| 2018/11/13 | 1,216 | 1,254 | 1,197 | 1,248 | 73,500 |
| 2018/11/12 | 1,245 | 1,252 | 1,225 | 1,235 | 63,300 |
| 2018/11/09 | 1,255 | 1,281 | 1,227 | 1,249 | 82,600 |
| 2018/11/08 | 1,265 | 1,286 | 1,243 | 1,261 | 94,700 |
| 2018/11/07 | 1,239 | 1,279 | 1,220 | 1,252 | 117,300 |
| 2018/11/06 | 1,226 | 1,294 | 1,214 | 1,239 | 139,300 |
| 2018/11/05 | 1,138 | 1,211 | 1,125 | 1,182 | 158,700 |
| 2018/11/02 | 1,122 | 1,147 | 1,105 | 1,147 | 97,200 |
| 2018/11/01 | 1,102 | 1,128 | 1,084 | 1,121 | 99,300 |
| 2018/10/31 | 1,100 | 1,108 | 1,084 | 1,097 | 168,000 |
| 2018/10/30 | 1,075 | 1,099 | 1,069 | 1,098 | 229,500 |
| 2018/10/29 | 1,105 | 1,121 | 1,083 | 1,087 | 78,000 |
| 2018/10/26 | 1,140 | 1,141 | 1,098 | 1,103 | 70,600 |
| 2018/10/25 | 1,132 | 1,146 | 1,123 | 1,127 | 77,600 |
| 2018/10/24 | 1,129 | 1,168 | 1,123 | 1,162 | 79,600 |
| 2018/10/23 | 1,165 | 1,166 | 1,123 | 1,128 | 112,900 |
| 2018/10/22 | 1,161 | 1,190 | 1,161 | 1,177 | 42,900 |
| 2018/10/19 | 1,158 | 1,175 | 1,149 | 1,167 | 34,800 |
| 2018/10/18 | 1,193 | 1,199 | 1,173 | 1,175 | 58,600 |
| 2018/10/17 | 1,198 | 1,206 | 1,175 | 1,183 | 105,800 |
| 2018/10/16 | 1,175 | 1,197 | 1,170 | 1,195 | 67,200 |
| 2018/10/15 | 1,208 | 1,209 | 1,172 | 1,174 | 86,100 |
| 2018/10/12 | 1,215 | 1,231 | 1,206 | 1,215 | 89,000 |
| 2018/10/11 | 1,214 | 1,237 | 1,194 | 1,220 | 111,300 |
| 2018/10/10 | 1,252 | 1,271 | 1,250 | 1,254 | 93,900 |
| 2018/10/09 | 1,254 | 1,265 | 1,237 | 1,258 | 84,500 |
| 2018/10/05 | 1,293 | 1,299 | 1,233 | 1,279 | 168,000 |
| 2018/10/04 | 1,310 | 1,316 | 1,293 | 1,314 | 64,800 |
| 2018/10/03 | 1,307 | 1,316 | 1,284 | 1,285 | 73,200 |
| 2018/10/02 | 1,342 | 1,346 | 1,291 | 1,295 | 128,900 |
| 2018/10/01 | 1,331 | 1,362 | 1,326 | 1,343 | 66,900 |
| 2018/09/28 | 1,376 | 1,386 | 1,355 | 1,361 | 139,100 |
| 2018/09/27 | 1,356 | 1,372 | 1,340 | 1,356 | 147,600 |
| 2018/09/26 | 1,319 | 1,371 | 1,308 | 1,370 | 105,200 |
| 2018/09/25 | 1,334 | 1,353 | 1,317 | 1,351 | 127,500 |
| 2018/09/21 | 1,282 | 1,322 | 1,267 | 1,321 | 71,500 |
| 2018/09/20 | 1,300 | 1,308 | 1,267 | 1,282 | 65,600 |
| 2018/09/19 | 1,284 | 1,313 | 1,280 | 1,293 | 73,300 |
| 2018/09/18 | 1,258 | 1,275 | 1,241 | 1,272 | 45,000 |
| 2018/09/14 | 1,225 | 1,268 | 1,225 | 1,260 | 89,100 |
| 2018/09/13 | 1,195 | 1,256 | 1,195 | 1,232 | 87,300 |
| 2018/09/12 | 1,186 | 1,198 | 1,169 | 1,182 | 58,000 |
| 2018/09/11 | 1,200 | 1,200 | 1,165 | 1,176 | 53,300 |
| 2018/09/10 | 1,212 | 1,230 | 1,197 | 1,197 | 62,900 |
| 2018/09/07 | 1,198 | 1,208 | 1,189 | 1,197 | 58,500 |
| 2018/09/06 | 1,200 | 1,208 | 1,186 | 1,197 | 67,700 |
| 2018/09/05 | 1,184 | 1,202 | 1,183 | 1,191 | 54,700 |
| 2018/09/04 | 1,200 | 1,203 | 1,184 | 1,187 | 45,500 |
| 2018/09/03 | 1,197 | 1,238 | 1,190 | 1,212 | 92,800 |
| 2018/08/31 | 1,142 | 1,178 | 1,140 | 1,169 | 46,800 |
| 2018/08/30 | 1,159 | 1,162 | 1,136 | 1,150 | 16,300 |
| 2018/08/29 | 1,132 | 1,153 | 1,132 | 1,151 | 34,000 |
| 2018/08/28 | 1,164 | 1,164 | 1,131 | 1,135 | 35,800 |
| 2018/08/27 | 1,140 | 1,158 | 1,133 | 1,147 | 59,500 |
| 2018/08/24 | 1,093 | 1,111 | 1,076 | 1,110 | 36,100 |
| 2018/08/23 | 1,102 | 1,114 | 1,073 | 1,082 | 81,500 |
| 2018/08/22 | 1,076 | 1,115 | 1,076 | 1,102 | 50,700 |
| 2018/08/21 | 1,080 | 1,090 | 1,073 | 1,076 | 35,600 |
| 2018/08/20 | 1,080 | 1,108 | 1,080 | 1,094 | 37,700 |
| 2018/08/17 | 1,050 | 1,083 | 1,046 | 1,082 | 33,600 |
| 2018/08/16 | 1,052 | 1,061 | 1,045 | 1,050 | 22,700 |
| 2018/08/15 | 1,082 | 1,087 | 1,060 | 1,067 | 25,600 |
| 2018/08/14 | 1,060 | 1,095 | 1,060 | 1,089 | 41,800 |
| 2018/08/13 | 1,066 | 1,075 | 1,043 | 1,050 | 52,100 |
| 2018/08/10 | 1,115 | 1,116 | 1,081 | 1,089 | 60,300 |
| 2018/08/09 | 1,142 | 1,145 | 1,117 | 1,119 | 43,400 |
| 2018/08/08 | 1,150 | 1,167 | 1,138 | 1,156 | 43,500 |
| 2018/08/07 | 1,126 | 1,151 | 1,126 | 1,144 | 35,100 |
| 2018/08/06 | 1,128 | 1,150 | 1,127 | 1,128 | 40,600 |
| 2018/08/03 | 1,148 | 1,148 | 1,122 | 1,141 | 38,800 |
| 2018/08/02 | 1,142 | 1,167 | 1,138 | 1,150 | 77,300 |
| 2018/08/01 | 1,094 | 1,136 | 1,087 | 1,131 | 65,300 |
| 2018/07/31 | 1,075 | 1,094 | 1,072 | 1,089 | 91,700 |
| 2018/07/30 | 1,055 | 1,107 | 1,051 | 1,070 | 159,400 |
| 2018/07/27 | 1,025 | 1,050 | 1,025 | 1,039 | 59,800 |
| 2018/07/26 | 1,018 | 1,038 | 1,011 | 1,023 | 72,500 |
| 2018/07/25 | 1,011 | 1,015 | 1,004 | 1,006 | 41,300 |
| 2018/07/24 | 999 | 1,015 | 999 | 1,005 | 43,900 |
| 2018/07/23 | 999 | 1,002 | 994 | 997 | 26,500 |
| 2018/07/20 | 1,025 | 1,025 | 999 | 1,006 | 59,400 |
| 2018/07/19 | 999 | 1,019 | 997 | 1,011 | 53,900 |
| 2018/07/18 | 1,003 | 1,017 | 991 | 997 | 79,100 |
| 2018/07/17 | 1,006 | 1,021 | 995 | 998 | 77,600 |
| 2018/07/13 | 1,031 | 1,042 | 1,016 | 1,020 | 36,500 |
| 2018/07/12 | 1,039 | 1,041 | 1,028 | 1,031 | 20,600 |
| 2018/07/11 | 1,049 | 1,049 | 1,014 | 1,038 | 55,700 |
| 2018/07/10 | 1,025 | 1,062 | 1,020 | 1,045 | 113,600 |
| 2018/07/09 | 1,025 | 1,025 | 1,000 | 1,025 | 38,700 |
| 2018/07/06 | 1,001 | 1,015 | 996 | 1,009 | 52,900 |
| 2018/07/05 | 1,001 | 1,005 | 995 | 998 | 63,800 |
| 2018/07/04 | 1,021 | 1,026 | 998 | 1,002 | 56,500 |
| 2018/07/03 | 1,015 | 1,040 | 1,012 | 1,030 | 57,300 |
| 2018/07/02 | 1,078 | 1,080 | 1,029 | 1,039 | 63,600 |
| 2018/06/29 | 1,080 | 1,083 | 1,054 | 1,078 | 53,400 |
| 2018/06/28 | 1,072 | 1,084 | 1,054 | 1,080 | 55,600 |
| 2018/06/27 | 1,075 | 1,083 | 1,048 | 1,075 | 37,300 |
| 2018/06/26 | 1,056 | 1,072 | 1,029 | 1,071 | 122,000 |
| 2018/06/25 | 1,079 | 1,085 | 1,058 | 1,075 | 131,100 |
| 2018/06/22 | 1,020 | 1,091 | 1,008 | 1,091 | 139,700 |
| 2018/06/21 | 1,051 | 1,052 | 1,025 | 1,029 | 76,000 |
| 2018/06/20 | 1,063 | 1,065 | 1,007 | 1,040 | 62,200 |
| 2018/06/19 | 1,060 | 1,069 | 1,037 | 1,044 | 64,900 |
| 2018/06/18 | 1,075 | 1,081 | 1,055 | 1,065 | 67,200 |
| 2018/06/15 | 1,110 | 1,111 | 1,067 | 1,076 | 66,700 |
| 2018/06/14 | 1,141 | 1,142 | 1,107 | 1,110 | 76,000 |
| 2018/06/13 | 1,159 | 1,172 | 1,146 | 1,151 | 24,200 |
| 2018/06/12 | 1,179 | 1,179 | 1,141 | 1,163 | 74,100 |
| 2018/06/11 | 1,212 | 1,212 | 1,170 | 1,176 | 65,200 |
| 2018/06/08 | 1,190 | 1,219 | 1,190 | 1,210 | 91,900 |
| 2018/06/07 | 1,162 | 1,214 | 1,139 | 1,213 | 118,000 |
| 2018/06/06 | 1,138 | 1,178 | 1,133 | 1,163 | 81,700 |
| 2018/06/05 | 1,153 | 1,153 | 1,126 | 1,142 | 74,400 |
| 2018/06/04 | 1,094 | 1,137 | 1,087 | 1,135 | 62,800 |
| 2018/06/01 | 1,074 | 1,093 | 1,067 | 1,086 | 74,500 |
| 2018/05/31 | 1,085 | 1,089 | 1,044 | 1,082 | 121,400 |
| 2018/05/30 | 1,062 | 1,088 | 1,052 | 1,061 | 85,300 |
| 2018/05/29 | 1,058 | 1,076 | 1,058 | 1,075 | 41,900 |
| 2018/05/28 | 1,112 | 1,112 | 1,052 | 1,059 | 118,300 |
| 2018/05/25 | 1,107 | 1,116 | 1,095 | 1,104 | 43,000 |
| 2018/05/24 | 1,111 | 1,112 | 1,101 | 1,110 | 73,800 |
| 2018/05/23 | 1,110 | 1,119 | 1,098 | 1,112 | 85,100 |
| 2018/05/22 | 1,130 | 1,135 | 1,107 | 1,114 | 50,600 |
| 2018/05/21 | 1,114 | 1,130 | 1,099 | 1,121 | 96,500 |
| 2018/05/18 | 1,114 | 1,114 | 1,102 | 1,112 | 23,900 |
| 2018/05/17 | 1,108 | 1,108 | 1,089 | 1,103 | 51,700 |
| 2018/05/16 | 1,113 | 1,113 | 1,093 | 1,099 | 49,900 |
| 2018/05/15 | 1,114 | 1,120 | 1,100 | 1,109 | 55,800 |
| 2018/05/14 | 1,121 | 1,124 | 1,100 | 1,115 | 65,200 |
| 2018/05/11 | 1,127 | 1,138 | 1,105 | 1,111 | 41,800 |
| 2018/05/10 | 1,153 | 1,166 | 1,108 | 1,124 | 129,000 |
| 2018/05/09 | 1,163 | 1,188 | 1,124 | 1,155 | 151,700 |
| 2018/05/08 | 1,153 | 1,171 | 1,144 | 1,150 | 38,700 |
| 2018/05/07 | 1,176 | 1,176 | 1,143 | 1,150 | 36,300 |
| 2018/05/02 | 1,177 | 1,181 | 1,170 | 1,176 | 30,700 |
| 2018/05/01 | 1,190 | 1,194 | 1,159 | 1,177 | 44,000 |
| 2018/04/27 | 1,214 | 1,214 | 1,169 | 1,187 | 44,400 |
| 2018/04/26 | 1,194 | 1,206 | 1,191 | 1,203 | 28,500 |
| 2018/04/25 | 1,189 | 1,193 | 1,173 | 1,192 | 21,800 |
| 2018/04/24 | 1,185 | 1,190 | 1,175 | 1,190 | 23,900 |
| 2018/04/23 | 1,188 | 1,195 | 1,177 | 1,181 | 20,000 |
| 2018/04/20 | 1,193 | 1,196 | 1,175 | 1,186 | 39,800 |
| 2018/04/19 | 1,212 | 1,212 | 1,197 | 1,201 | 35,300 |
| 2018/04/18 | 1,188 | 1,211 | 1,185 | 1,204 | 29,400 |
| 2018/04/17 | 1,225 | 1,225 | 1,186 | 1,189 | 56,300 |
| 2018/04/16 | 1,259 | 1,259 | 1,225 | 1,225 | 30,900 |
| 2018/04/13 | 1,217 | 1,262 | 1,217 | 1,255 | 76,100 |
| 2018/04/12 | 1,229 | 1,243 | 1,208 | 1,210 | 56,000 |
| 2018/04/11 | 1,201 | 1,248 | 1,191 | 1,229 | 104,500 |
| 2018/04/10 | 1,153 | 1,202 | 1,151 | 1,197 | 92,200 |
| 2018/04/09 | 1,130 | 1,163 | 1,125 | 1,158 | 128,100 |
| 2018/04/06 | 1,131 | 1,135 | 1,108 | 1,120 | 56,000 |
| 2018/04/05 | 1,115 | 1,145 | 1,114 | 1,135 | 64,600 |
| 2018/04/04 | 1,116 | 1,131 | 1,105 | 1,109 | 58,500 |
| 2018/04/03 | 1,115 | 1,115 | 1,100 | 1,108 | 73,000 |
| 2018/04/02 | 1,150 | 1,157 | 1,130 | 1,132 | 39,900 |
| 2018/03/30 | 1,155 | 1,160 | 1,142 | 1,149 | 24,900 |
| 2018/03/29 | 1,168 | 1,168 | 1,127 | 1,139 | 55,100 |
| 2018/03/28 | 1,130 | 1,156 | 1,130 | 1,154 | 36,600 |
| 2018/03/27 | 1,162 | 1,182 | 1,159 | 1,170 | 58,700 |
| 2018/03/26 | 1,142 | 1,155 | 1,138 | 1,152 | 58,700 |
| 2018/03/23 | 1,168 | 1,176 | 1,156 | 1,163 | 70,500 |
| 2018/03/22 | 1,202 | 1,215 | 1,196 | 1,206 | 30,500 |
| 2018/03/20 | 1,198 | 1,208 | 1,191 | 1,202 | 39,700 |
| 2018/03/19 | 1,204 | 1,221 | 1,188 | 1,209 | 48,500 |
| 2018/03/16 | 1,239 | 1,239 | 1,217 | 1,221 | 23,000 |
| 2018/03/15 | 1,256 | 1,256 | 1,222 | 1,235 | 34,400 |
| 2018/03/14 | 1,251 | 1,262 | 1,249 | 1,257 | 36,300 |
| 2018/03/13 | 1,257 | 1,259 | 1,241 | 1,259 | 35,900 |
| 2018/03/12 | 1,265 | 1,276 | 1,254 | 1,264 | 40,000 |
| 2018/03/09 | 1,249 | 1,288 | 1,238 | 1,248 | 91,900 |
| 2018/03/08 | 1,235 | 1,239 | 1,202 | 1,225 | 82,400 |
| 2018/03/07 | 1,237 | 1,255 | 1,219 | 1,235 | 59,800 |
| 2018/03/06 | 1,224 | 1,261 | 1,224 | 1,244 | 71,400 |
| 2018/03/05 | 1,220 | 1,228 | 1,189 | 1,204 | 64,000 |
| 2018/03/02 | 1,206 | 1,244 | 1,206 | 1,239 | 60,700 |
| 2018/03/01 | 1,268 | 1,268 | 1,225 | 1,234 | 98,400 |
| 2018/02/28 | 1,226 | 1,284 | 1,220 | 1,269 | 97,800 |
| 2018/02/27 | 1,237 | 1,246 | 1,222 | 1,226 | 30,600 |
| 2018/02/26 | 1,277 | 1,281 | 1,228 | 1,242 | 44,800 |
| 2018/02/23 | 1,235 | 1,263 | 1,231 | 1,255 | 59,500 |
| 2018/02/22 | 1,220 | 1,270 | 1,209 | 1,234 | 167,700 |
| 2018/02/21 | 1,161 | 1,187 | 1,161 | 1,175 | 30,500 |
| 2018/02/20 | 1,157 | 1,165 | 1,137 | 1,161 | 39,300 |
| 2018/02/19 | 1,134 | 1,153 | 1,121 | 1,149 | 55,100 |
| 2018/02/16 | 1,126 | 1,140 | 1,113 | 1,116 | 44,500 |
| 2018/02/15 | 1,123 | 1,139 | 1,114 | 1,116 | 51,400 |
| 2018/02/14 | 1,128 | 1,149 | 1,107 | 1,115 | 77,700 |
| 2018/02/13 | 1,190 | 1,190 | 1,136 | 1,137 | 77,000 |
| 2018/02/09 | 1,172 | 1,182 | 1,150 | 1,170 | 91,600 |
| 2018/02/08 | 1,196 | 1,224 | 1,191 | 1,212 | 82,700 |
| 2018/02/07 | 1,143 | 1,223 | 1,140 | 1,190 | 148,800 |
| 2018/02/06 | 1,106 | 1,142 | 1,084 | 1,113 | 122,200 |
| 2018/02/05 | 1,231 | 1,237 | 1,202 | 1,216 | 69,100 |
| 2018/02/02 | 1,266 | 1,286 | 1,242 | 1,261 | 62,800 |
| 2018/02/01 | 1,214 | 1,269 | 1,214 | 1,266 | 68,300 |
| 2018/01/31 | 1,256 | 1,256 | 1,197 | 1,200 | 98,600 |
| 2018/01/30 | 1,245 | 1,263 | 1,208 | 1,257 | 114,000 |
| 2018/01/29 | 1,225 | 1,256 | 1,220 | 1,245 | 68,400 |
| 2018/01/26 | 1,210 | 1,238 | 1,210 | 1,225 | 55,600 |
| 2018/01/25 | 1,208 | 1,216 | 1,195 | 1,203 | 57,500 |
| 2018/01/24 | 1,223 | 1,230 | 1,207 | 1,210 | 80,500 |
| 2018/01/23 | 1,235 | 1,243 | 1,229 | 1,236 | 50,000 |
| 2018/01/22 | 1,245 | 1,253 | 1,229 | 1,233 | 49,100 |
| 2018/01/19 | 1,240 | 1,265 | 1,233 | 1,252 | 66,400 |
| 2018/01/18 | 1,267 | 1,269 | 1,245 | 1,245 | 43,400 |
| 2018/01/17 | 1,274 | 1,274 | 1,250 | 1,257 | 54,300 |
| 2018/01/16 | 1,286 | 1,288 | 1,271 | 1,274 | 31,600 |
| 2018/01/15 | 1,308 | 1,311 | 1,287 | 1,289 | 28,600 |
| 2018/01/12 | 1,299 | 1,314 | 1,296 | 1,308 | 40,300 |
| 2018/01/11 | 1,299 | 1,311 | 1,299 | 1,309 | 26,700 |
| 2018/01/10 | 1,311 | 1,314 | 1,296 | 1,307 | 49,700 |
| 2018/01/09 | 1,320 | 1,320 | 1,299 | 1,313 | 49,100 |
| 2018/01/05 | 1,326 | 1,326 | 1,307 | 1,316 | 55,100 |
| 2018/01/04 | 1,291 | 1,321 | 1,283 | 1,318 | 57,500 |