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 |
---|---|---|---|---|---|
2020/12/30 | 1,074 | 1,074 | 1,044 | 1,049 | 16,700 |
2020/12/29 | 1,073 | 1,074 | 1,053 | 1,074 | 13,900 |
2020/12/28 | 1,092 | 1,092 | 1,036 | 1,066 | 24,900 |
2020/12/25 | 1,073 | 1,086 | 1,051 | 1,086 | 17,000 |
2020/12/24 | 1,061 | 1,062 | 1,042 | 1,062 | 17,800 |
2020/12/23 | 1,042 | 1,054 | 1,030 | 1,053 | 7,600 |
2020/12/22 | 1,050 | 1,055 | 1,022 | 1,028 | 11,700 |
2020/12/21 | 1,070 | 1,073 | 1,058 | 1,059 | 19,300 |
2020/12/18 | 1,070 | 1,070 | 1,052 | 1,061 | 14,300 |
2020/12/17 | 1,091 | 1,093 | 1,065 | 1,071 | 15,000 |
2020/12/16 | 1,079 | 1,098 | 1,063 | 1,091 | 17,500 |
2020/12/15 | 1,070 | 1,072 | 1,061 | 1,064 | 5,600 |
2020/12/14 | 1,079 | 1,091 | 1,061 | 1,064 | 17,200 |
2020/12/11 | 1,047 | 1,070 | 1,047 | 1,070 | 21,400 |
2020/12/10 | 1,055 | 1,057 | 1,039 | 1,048 | 19,400 |
2020/12/09 | 1,033 | 1,060 | 1,031 | 1,043 | 10,800 |
2020/12/08 | 1,033 | 1,036 | 1,022 | 1,033 | 17,200 |
2020/12/07 | 1,049 | 1,079 | 1,023 | 1,033 | 20,900 |
2020/12/04 | 1,050 | 1,056 | 1,037 | 1,048 | 12,800 |
2020/12/03 | 1,039 | 1,062 | 1,025 | 1,036 | 44,900 |
2020/12/02 | 1,058 | 1,065 | 1,032 | 1,035 | 42,800 |
2020/12/01 | 1,044 | 1,080 | 1,044 | 1,049 | 29,600 |
2020/11/30 | 1,064 | 1,103 | 1,041 | 1,041 | 36,300 |
2020/11/27 | 1,091 | 1,119 | 1,047 | 1,047 | 46,400 |
2020/11/26 | 1,082 | 1,098 | 1,077 | 1,095 | 11,700 |
2020/11/25 | 1,133 | 1,133 | 1,081 | 1,082 | 18,600 |
2020/11/24 | 1,096 | 1,122 | 1,096 | 1,114 | 36,800 |
2020/11/20 | 1,063 | 1,069 | 1,047 | 1,066 | 13,800 |
2020/11/19 | 1,099 | 1,099 | 1,053 | 1,060 | 19,800 |
2020/11/18 | 1,118 | 1,119 | 1,098 | 1,104 | 23,400 |
2020/11/17 | 1,150 | 1,150 | 1,122 | 1,132 | 44,600 |
2020/11/16 | 1,119 | 1,139 | 1,109 | 1,134 | 57,500 |
2020/11/13 | 1,116 | 1,129 | 1,100 | 1,114 | 45,500 |
2020/11/12 | 1,085 | 1,117 | 1,074 | 1,117 | 32,100 |
2020/11/11 | 1,072 | 1,088 | 1,057 | 1,085 | 43,000 |
2020/11/10 | 1,087 | 1,095 | 1,041 | 1,063 | 60,500 |
2020/11/09 | 1,072 | 1,084 | 1,046 | 1,080 | 41,300 |
2020/11/06 | 1,014 | 1,069 | 1,007 | 1,067 | 31,400 |
2020/11/05 | 1,038 | 1,079 | 1,014 | 1,014 | 109,000 |
2020/11/04 | 1,052 | 1,052 | 1,032 | 1,044 | 18,100 |
2020/11/02 | 1,014 | 1,062 | 1,014 | 1,041 | 45,500 |
2020/10/30 | 1,004 | 1,019 | 999 | 1,009 | 26,400 |
2020/10/29 | 1,000 | 1,003 | 986 | 997 | 35,600 |
2020/10/28 | 1,008 | 1,008 | 986 | 1,000 | 30,300 |
2020/10/27 | 1,005 | 1,018 | 990 | 1,014 | 15,900 |
2020/10/26 | 995 | 1,015 | 995 | 1,003 | 12,500 |
2020/10/23 | 990 | 1,028 | 990 | 1,014 | 30,600 |
2020/10/22 | 1,017 | 1,022 | 999 | 999 | 31,500 |
2020/10/21 | 1,029 | 1,050 | 1,020 | 1,028 | 11,100 |
2020/10/20 | 1,052 | 1,078 | 1,018 | 1,018 | 37,200 |
2020/10/19 | 1,037 | 1,061 | 1,037 | 1,052 | 29,400 |
2020/10/16 | 1,032 | 1,040 | 1,011 | 1,011 | 15,200 |
2020/10/15 | 1,037 | 1,047 | 1,025 | 1,033 | 19,100 |
2020/10/14 | 1,033 | 1,044 | 1,026 | 1,040 | 11,600 |
2020/10/13 | 1,040 | 1,045 | 1,025 | 1,040 | 16,400 |
2020/10/12 | 1,055 | 1,085 | 1,029 | 1,029 | 18,600 |
2020/10/09 | 1,087 | 1,087 | 1,052 | 1,055 | 32,300 |
2020/10/08 | 1,070 | 1,097 | 1,055 | 1,081 | 45,500 |
2020/10/07 | 1,065 | 1,069 | 1,042 | 1,069 | 16,700 |
2020/10/06 | 1,066 | 1,075 | 1,060 | 1,072 | 19,200 |
2020/10/05 | 1,055 | 1,067 | 1,042 | 1,066 | 37,400 |
2020/10/02 | 1,116 | 1,116 | 1,010 | 1,025 | 103,700 |
2020/09/30 | 1,156 | 1,167 | 1,112 | 1,116 | 48,800 |
2020/09/29 | 1,178 | 1,183 | 1,154 | 1,159 | 65,800 |
2020/09/28 | 1,133 | 1,190 | 1,122 | 1,190 | 80,500 |
2020/09/25 | 1,110 | 1,119 | 1,097 | 1,108 | 44,200 |
2020/09/24 | 1,098 | 1,102 | 1,079 | 1,096 | 28,800 |
2020/09/23 | 1,075 | 1,101 | 1,072 | 1,095 | 34,100 |
2020/09/18 | 1,074 | 1,094 | 1,066 | 1,092 | 29,600 |
2020/09/17 | 1,063 | 1,071 | 1,054 | 1,071 | 22,500 |
2020/09/16 | 1,054 | 1,070 | 1,050 | 1,064 | 30,700 |
2020/09/15 | 1,053 | 1,054 | 1,032 | 1,053 | 20,400 |
2020/09/14 | 1,054 | 1,064 | 1,050 | 1,059 | 30,600 |
2020/09/11 | 1,052 | 1,061 | 1,029 | 1,042 | 53,500 |
2020/09/10 | 1,045 | 1,062 | 1,041 | 1,051 | 48,700 |
2020/09/09 | 1,031 | 1,052 | 1,031 | 1,045 | 45,500 |
2020/09/08 | 1,042 | 1,056 | 1,035 | 1,049 | 46,400 |
2020/09/07 | 1,026 | 1,056 | 1,026 | 1,037 | 21,200 |
2020/09/04 | 1,035 | 1,039 | 1,012 | 1,025 | 36,500 |
2020/09/03 | 1,016 | 1,072 | 1,007 | 1,048 | 43,500 |
2020/09/02 | 1,003 | 1,017 | 993 | 1,000 | 53,800 |
2020/09/01 | 1,024 | 1,028 | 1,001 | 1,003 | 39,500 |
2020/08/31 | 1,041 | 1,062 | 1,030 | 1,034 | 37,100 |
2020/08/28 | 1,049 | 1,062 | 1,030 | 1,046 | 41,200 |
2020/08/27 | 1,045 | 1,051 | 1,035 | 1,049 | 21,200 |
2020/08/26 | 1,042 | 1,050 | 1,030 | 1,045 | 23,300 |
2020/08/25 | 1,046 | 1,047 | 1,035 | 1,042 | 33,500 |
2020/08/24 | 1,066 | 1,067 | 1,027 | 1,032 | 29,200 |
2020/08/21 | 1,084 | 1,089 | 1,061 | 1,066 | 13,100 |
2020/08/20 | 1,117 | 1,135 | 1,083 | 1,083 | 29,300 |
2020/08/19 | 1,152 | 1,154 | 1,106 | 1,117 | 42,400 |
2020/08/18 | 1,108 | 1,164 | 1,108 | 1,159 | 60,600 |
2020/08/17 | 1,066 | 1,107 | 1,062 | 1,101 | 24,800 |
2020/08/14 | 1,058 | 1,075 | 1,056 | 1,069 | 40,900 |
2020/08/13 | 1,065 | 1,065 | 1,033 | 1,049 | 41,000 |
2020/08/12 | 1,024 | 1,057 | 1,024 | 1,049 | 30,400 |
2020/08/11 | 1,014 | 1,032 | 1,004 | 1,018 | 90,400 |
2020/08/07 | 1,100 | 1,105 | 1,007 | 1,019 | 47,900 |
2020/08/06 | 1,113 | 1,116 | 1,088 | 1,100 | 14,400 |
2020/08/05 | 1,105 | 1,122 | 1,076 | 1,113 | 34,600 |
2020/08/04 | 1,100 | 1,114 | 1,062 | 1,105 | 19,800 |
2020/08/03 | 1,071 | 1,097 | 1,065 | 1,089 | 15,700 |
2020/07/31 | 1,130 | 1,130 | 1,064 | 1,071 | 26,400 |
2020/07/30 | 1,141 | 1,141 | 1,070 | 1,131 | 22,500 |
2020/07/29 | 1,176 | 1,176 | 1,119 | 1,127 | 30,400 |
2020/07/28 | 1,194 | 1,194 | 1,167 | 1,177 | 22,800 |
2020/07/27 | 1,155 | 1,195 | 1,152 | 1,195 | 34,700 |
2020/07/22 | 1,183 | 1,185 | 1,148 | 1,150 | 21,900 |
2020/07/21 | 1,171 | 1,186 | 1,158 | 1,186 | 21,300 |
2020/07/20 | 1,166 | 1,178 | 1,147 | 1,172 | 46,500 |
2020/07/17 | 1,131 | 1,144 | 1,110 | 1,144 | 16,900 |
2020/07/16 | 1,150 | 1,150 | 1,113 | 1,113 | 24,000 |
2020/07/15 | 1,122 | 1,155 | 1,120 | 1,143 | 31,300 |
2020/07/14 | 1,100 | 1,121 | 1,090 | 1,114 | 31,700 |
2020/07/13 | 1,044 | 1,094 | 1,044 | 1,091 | 35,800 |
2020/07/10 | 1,038 | 1,048 | 1,030 | 1,030 | 27,500 |
2020/07/09 | 1,036 | 1,064 | 1,036 | 1,043 | 17,100 |
2020/07/08 | 1,049 | 1,060 | 1,033 | 1,033 | 16,900 |
2020/07/07 | 1,070 | 1,070 | 1,043 | 1,054 | 15,500 |
2020/07/06 | 1,043 | 1,068 | 1,036 | 1,059 | 26,100 |
2020/07/03 | 1,023 | 1,040 | 1,023 | 1,039 | 19,900 |
2020/07/02 | 1,031 | 1,048 | 1,016 | 1,019 | 36,200 |
2020/07/01 | 1,041 | 1,051 | 1,022 | 1,026 | 33,100 |
2020/06/30 | 1,071 | 1,074 | 1,027 | 1,028 | 25,800 |
2020/06/29 | 1,071 | 1,074 | 1,049 | 1,053 | 26,800 |
2020/06/26 | 1,072 | 1,093 | 1,072 | 1,088 | 25,500 |
2020/06/25 | 1,086 | 1,089 | 1,063 | 1,064 | 19,100 |
2020/06/24 | 1,122 | 1,122 | 1,086 | 1,086 | 8,700 |
2020/06/23 | 1,113 | 1,119 | 1,090 | 1,116 | 34,000 |
2020/06/22 | 1,079 | 1,112 | 1,079 | 1,102 | 25,600 |
2020/06/19 | 1,091 | 1,098 | 1,073 | 1,079 | 47,500 |
2020/06/18 | 1,089 | 1,098 | 1,071 | 1,093 | 28,000 |
2020/06/17 | 1,093 | 1,096 | 1,077 | 1,088 | 22,500 |
2020/06/16 | 1,092 | 1,094 | 1,068 | 1,089 | 34,900 |
2020/06/15 | 1,057 | 1,073 | 1,050 | 1,064 | 55,700 |
2020/06/12 | 1,063 | 1,063 | 1,002 | 1,050 | 42,900 |
2020/06/11 | 1,104 | 1,104 | 1,076 | 1,078 | 27,600 |
2020/06/10 | 1,110 | 1,110 | 1,080 | 1,104 | 18,500 |
2020/06/09 | 1,120 | 1,120 | 1,071 | 1,104 | 26,800 |
2020/06/08 | 1,109 | 1,131 | 1,109 | 1,115 | 36,000 |
2020/06/05 | 1,084 | 1,102 | 1,084 | 1,090 | 40,000 |
2020/06/04 | 1,076 | 1,099 | 1,069 | 1,095 | 27,400 |
2020/06/03 | 1,062 | 1,069 | 1,055 | 1,067 | 26,300 |
2020/06/02 | 1,036 | 1,052 | 1,026 | 1,049 | 30,800 |
2020/06/01 | 1,030 | 1,041 | 1,011 | 1,039 | 33,900 |
2020/05/29 | 1,051 | 1,057 | 1,021 | 1,025 | 45,800 |
2020/05/28 | 1,064 | 1,088 | 1,039 | 1,051 | 55,800 |
2020/05/27 | 1,016 | 1,060 | 1,004 | 1,055 | 43,900 |
2020/05/26 | 1,003 | 1,012 | 993 | 1,012 | 65,100 |
2020/05/25 | 991 | 999 | 990 | 998 | 44,300 |
2020/05/22 | 997 | 1,002 | 972 | 985 | 39,200 |
2020/05/21 | 1,019 | 1,019 | 976 | 1,001 | 81,600 |
2020/05/20 | 1,000 | 1,008 | 993 | 1,007 | 51,000 |
2020/05/19 | 1,006 | 1,010 | 989 | 1,002 | 43,300 |
2020/05/18 | 996 | 999 | 990 | 995 | 27,000 |
2020/05/15 | 998 | 1,000 | 985 | 995 | 27,600 |
2020/05/14 | 999 | 1,000 | 986 | 995 | 25,000 |
2020/05/13 | 1,012 | 1,012 | 998 | 999 | 27,000 |
2020/05/12 | 1,027 | 1,028 | 1,015 | 1,019 | 26,000 |
2020/05/11 | 1,006 | 1,026 | 1,006 | 1,026 | 42,700 |
2020/05/08 | 1,004 | 1,013 | 999 | 1,010 | 41,800 |
2020/05/07 | 976 | 1,006 | 976 | 1,005 | 37,400 |
2020/05/01 | 988 | 988 | 968 | 986 | 53,700 |
2020/04/30 | 995 | 1,008 | 991 | 1,000 | 113,300 |
2020/04/28 | 985 | 993 | 970 | 992 | 84,800 |
2020/04/27 | 992 | 994 | 983 | 993 | 81,100 |
2020/04/24 | 993 | 995 | 981 | 994 | 113,000 |
2020/04/23 | 973 | 994 | 971 | 994 | 83,200 |
2020/04/22 | 996 | 998 | 968 | 976 | 42,700 |
2020/04/21 | 999 | 1,004 | 986 | 1,002 | 59,400 |
2020/04/20 | 1,008 | 1,011 | 996 | 1,007 | 61,200 |
2020/04/17 | 1,012 | 1,023 | 997 | 1,008 | 62,400 |
2020/04/16 | 1,003 | 1,013 | 991 | 1,012 | 93,100 |
2020/04/15 | 1,000 | 1,007 | 983 | 1,003 | 85,500 |
2020/04/14 | 1,017 | 1,020 | 987 | 1,004 | 94,300 |
2020/04/13 | 1,035 | 1,035 | 1,002 | 1,017 | 34,000 |
2020/04/10 | 1,022 | 1,042 | 1,005 | 1,035 | 58,400 |
2020/04/09 | 1,040 | 1,044 | 1,014 | 1,022 | 78,300 |
2020/04/08 | 1,027 | 1,052 | 1,000 | 1,049 | 91,700 |
2020/04/07 | 1,024 | 1,038 | 1,003 | 1,026 | 62,700 |
2020/04/06 | 1,018 | 1,027 | 1,000 | 1,015 | 58,200 |
2020/04/03 | 1,035 | 1,058 | 1,012 | 1,018 | 31,700 |
2020/04/02 | 1,036 | 1,063 | 1,015 | 1,032 | 36,700 |
2020/04/01 | 1,080 | 1,082 | 1,031 | 1,043 | 59,000 |
2020/03/31 | 1,115 | 1,115 | 1,045 | 1,083 | 34,000 |
2020/03/30 | 1,090 | 1,095 | 1,046 | 1,090 | 67,600 |
2020/03/27 | 1,131 | 1,140 | 1,050 | 1,119 | 100,300 |
2020/03/26 | 1,047 | 1,101 | 991 | 1,101 | 89,300 |
2020/03/25 | 1,050 | 1,050 | 992 | 1,028 | 52,000 |
2020/03/24 | 964 | 1,032 | 964 | 1,009 | 40,800 |
2020/03/23 | 934 | 961 | 900 | 949 | 63,200 |
2020/03/19 | 915 | 938 | 910 | 934 | 37,000 |
2020/03/18 | 950 | 951 | 888 | 888 | 90,300 |
2020/03/17 | 858 | 961 | 855 | 948 | 58,900 |
2020/03/16 | 880 | 929 | 871 | 899 | 57,500 |
2020/03/13 | 875 | 906 | 851 | 889 | 73,300 |
2020/03/12 | 988 | 1,000 | 945 | 945 | 59,400 |
2020/03/11 | 1,015 | 1,049 | 1,009 | 1,011 | 37,500 |
2020/03/10 | 1,015 | 1,040 | 984 | 1,027 | 44,800 |
2020/03/09 | 1,080 | 1,110 | 1,019 | 1,036 | 52,100 |
2020/03/06 | 1,086 | 1,121 | 1,084 | 1,094 | 47,600 |
2020/03/05 | 1,128 | 1,133 | 1,111 | 1,116 | 35,300 |
2020/03/04 | 1,079 | 1,130 | 1,078 | 1,107 | 25,700 |
2020/03/03 | 1,133 | 1,154 | 1,106 | 1,106 | 51,800 |
2020/03/02 | 1,090 | 1,171 | 1,090 | 1,132 | 40,000 |
2020/02/28 | 1,148 | 1,150 | 1,108 | 1,112 | 39,800 |
2020/02/27 | 1,208 | 1,210 | 1,177 | 1,178 | 44,300 |
2020/02/26 | 1,221 | 1,236 | 1,212 | 1,223 | 39,500 |
2020/02/25 | 1,243 | 1,261 | 1,230 | 1,243 | 65,500 |
2020/02/21 | 1,298 | 1,316 | 1,288 | 1,295 | 90,700 |
2020/02/20 | 1,300 | 1,307 | 1,293 | 1,297 | 29,000 |
2020/02/19 | 1,282 | 1,288 | 1,269 | 1,271 | 29,000 |
2020/02/18 | 1,293 | 1,301 | 1,266 | 1,272 | 27,500 |
2020/02/17 | 1,312 | 1,317 | 1,289 | 1,294 | 18,500 |
2020/02/14 | 1,307 | 1,320 | 1,297 | 1,320 | 28,100 |
2020/02/13 | 1,310 | 1,313 | 1,295 | 1,312 | 15,500 |
2020/02/12 | 1,320 | 1,323 | 1,301 | 1,307 | 14,700 |
2020/02/10 | 1,317 | 1,330 | 1,311 | 1,316 | 9,600 |
2020/02/07 | 1,328 | 1,330 | 1,323 | 1,326 | 8,400 |
2020/02/06 | 1,333 | 1,341 | 1,325 | 1,330 | 28,300 |
2020/02/05 | 1,319 | 1,330 | 1,311 | 1,312 | 38,500 |
2020/02/04 | 1,286 | 1,318 | 1,286 | 1,316 | 20,900 |
2020/02/03 | 1,261 | 1,305 | 1,261 | 1,300 | 20,000 |
2020/01/31 | 1,277 | 1,289 | 1,273 | 1,277 | 30,400 |
2020/01/30 | 1,306 | 1,318 | 1,267 | 1,279 | 40,600 |
2020/01/29 | 1,321 | 1,321 | 1,301 | 1,315 | 15,200 |
2020/01/28 | 1,295 | 1,329 | 1,290 | 1,317 | 34,300 |
2020/01/27 | 1,309 | 1,318 | 1,299 | 1,305 | 28,200 |
2020/01/24 | 1,327 | 1,342 | 1,324 | 1,326 | 15,800 |
2020/01/23 | 1,346 | 1,353 | 1,323 | 1,323 | 12,700 |
2020/01/22 | 1,339 | 1,355 | 1,336 | 1,351 | 17,600 |
2020/01/21 | 1,340 | 1,356 | 1,337 | 1,339 | 32,900 |
2020/01/20 | 1,340 | 1,353 | 1,337 | 1,340 | 15,200 |
2020/01/17 | 1,336 | 1,336 | 1,323 | 1,330 | 16,800 |
2020/01/16 | 1,324 | 1,347 | 1,322 | 1,327 | 30,700 |
2020/01/15 | 1,321 | 1,335 | 1,315 | 1,330 | 17,000 |
2020/01/14 | 1,333 | 1,337 | 1,315 | 1,327 | 15,300 |
2020/01/10 | 1,317 | 1,325 | 1,315 | 1,324 | 7,000 |
2020/01/09 | 1,335 | 1,336 | 1,308 | 1,310 | 21,000 |
2020/01/08 | 1,302 | 1,325 | 1,289 | 1,304 | 24,700 |
2020/01/07 | 1,291 | 1,325 | 1,291 | 1,321 | 20,900 |
2020/01/06 | 1,299 | 1,303 | 1,282 | 1,292 | 30,400 |