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 |
---|---|---|---|---|---|
2021/12/30 | 1,007 | 1,014 | 1,001 | 1,007 | 4,800 |
2021/12/29 | 992 | 1,015 | 991 | 1,015 | 12,900 |
2021/12/28 | 976 | 992 | 970 | 992 | 15,600 |
2021/12/27 | 992 | 992 | 969 | 970 | 19,600 |
2021/12/24 | 992 | 992 | 982 | 982 | 3,800 |
2021/12/23 | 993 | 993 | 978 | 979 | 16,600 |
2021/12/22 | 985 | 988 | 974 | 982 | 18,200 |
2021/12/21 | 975 | 991 | 975 | 984 | 19,400 |
2021/12/20 | 1,000 | 1,000 | 974 | 974 | 42,300 |
2021/12/17 | 1,001 | 1,004 | 993 | 999 | 23,400 |
2021/12/16 | 1,007 | 1,012 | 1,000 | 1,009 | 27,100 |
2021/12/15 | 997 | 1,008 | 997 | 997 | 16,300 |
2021/12/14 | 1,013 | 1,013 | 993 | 996 | 13,700 |
2021/12/13 | 1,005 | 1,014 | 1,000 | 1,013 | 14,100 |
2021/12/10 | 1,009 | 1,017 | 1,001 | 1,005 | 40,700 |
2021/12/09 | 1,017 | 1,017 | 997 | 1,009 | 15,200 |
2021/12/08 | 1,018 | 1,018 | 1,006 | 1,017 | 20,800 |
2021/12/07 | 995 | 1,015 | 995 | 1,009 | 30,300 |
2021/12/06 | 1,000 | 1,007 | 985 | 985 | 28,600 |
2021/12/03 | 975 | 999 | 975 | 998 | 16,400 |
2021/12/02 | 949 | 985 | 949 | 968 | 34,500 |
2021/12/01 | 946 | 969 | 946 | 955 | 24,900 |
2021/11/30 | 960 | 974 | 946 | 946 | 32,800 |
2021/11/29 | 965 | 974 | 950 | 950 | 25,100 |
2021/11/26 | 994 | 994 | 976 | 977 | 19,600 |
2021/11/25 | 976 | 998 | 976 | 994 | 21,100 |
2021/11/24 | 997 | 1,004 | 988 | 989 | 13,200 |
2021/11/22 | 997 | 1,013 | 990 | 994 | 14,800 |
2021/11/19 | 989 | 1,003 | 984 | 996 | 22,000 |
2021/11/18 | 984 | 1,002 | 984 | 993 | 26,200 |
2021/11/17 | 984 | 1,000 | 984 | 995 | 46,100 |
2021/11/16 | 996 | 1,010 | 989 | 989 | 40,300 |
2021/11/15 | 1,005 | 1,006 | 996 | 1,001 | 37,600 |
2021/11/12 | 995 | 998 | 989 | 998 | 34,500 |
2021/11/11 | 995 | 1,004 | 991 | 995 | 62,000 |
2021/11/10 | 993 | 1,000 | 988 | 995 | 21,800 |
2021/11/09 | 998 | 998 | 983 | 993 | 33,000 |
2021/11/08 | 984 | 1,014 | 972 | 1,001 | 85,900 |
2021/11/05 | 1,000 | 1,000 | 961 | 964 | 33,400 |
2021/11/04 | 978 | 1,027 | 971 | 1,027 | 66,900 |
2021/11/02 | 960 | 977 | 960 | 975 | 23,200 |
2021/11/01 | 970 | 979 | 945 | 969 | 43,900 |
2021/10/29 | 940 | 974 | 932 | 968 | 60,700 |
2021/10/28 | 949 | 951 | 929 | 950 | 173,100 |
2021/10/27 | 938 | 945 | 929 | 941 | 23,800 |
2021/10/26 | 932 | 943 | 929 | 939 | 39,700 |
2021/10/25 | 936 | 937 | 928 | 932 | 17,000 |
2021/10/22 | 922 | 937 | 920 | 932 | 18,400 |
2021/10/21 | 942 | 945 | 922 | 922 | 14,300 |
2021/10/20 | 947 | 951 | 940 | 944 | 28,700 |
2021/10/19 | 947 | 949 | 935 | 944 | 14,500 |
2021/10/18 | 956 | 956 | 938 | 947 | 21,200 |
2021/10/15 | 915 | 944 | 915 | 944 | 33,000 |
2021/10/14 | 920 | 922 | 909 | 915 | 36,000 |
2021/10/13 | 937 | 937 | 922 | 924 | 23,500 |
2021/10/12 | 949 | 949 | 936 | 943 | 36,100 |
2021/10/11 | 950 | 956 | 943 | 947 | 28,800 |
2021/10/08 | 949 | 958 | 945 | 950 | 36,900 |
2021/10/07 | 952 | 954 | 947 | 951 | 26,600 |
2021/10/06 | 953 | 971 | 950 | 952 | 16,800 |
2021/10/05 | 961 | 964 | 947 | 952 | 30,500 |
2021/10/04 | 995 | 998 | 962 | 963 | 23,900 |
2021/10/01 | 997 | 997 | 984 | 984 | 31,000 |
2021/09/30 | 1,010 | 1,010 | 1,000 | 1,000 | 26,300 |
2021/09/29 | 1,030 | 1,032 | 1,002 | 1,012 | 54,000 |
2021/09/28 | 1,050 | 1,056 | 1,028 | 1,052 | 39,300 |
2021/09/27 | 1,044 | 1,051 | 1,039 | 1,050 | 45,600 |
2021/09/24 | 1,035 | 1,046 | 1,030 | 1,046 | 39,100 |
2021/09/22 | 1,037 | 1,037 | 1,021 | 1,023 | 25,400 |
2021/09/21 | 1,050 | 1,052 | 1,036 | 1,037 | 33,900 |
2021/09/17 | 1,045 | 1,052 | 1,037 | 1,052 | 37,900 |
2021/09/16 | 1,029 | 1,047 | 1,027 | 1,047 | 34,700 |
2021/09/15 | 1,028 | 1,029 | 1,024 | 1,028 | 20,300 |
2021/09/14 | 1,033 | 1,048 | 1,022 | 1,048 | 42,600 |
2021/09/13 | 1,036 | 1,036 | 1,024 | 1,032 | 26,800 |
2021/09/10 | 1,030 | 1,048 | 1,025 | 1,048 | 52,000 |
2021/09/09 | 1,055 | 1,055 | 1,031 | 1,031 | 33,100 |
2021/09/08 | 1,047 | 1,064 | 1,033 | 1,064 | 32,700 |
2021/09/07 | 1,074 | 1,074 | 1,039 | 1,047 | 49,700 |
2021/09/06 | 1,072 | 1,079 | 1,060 | 1,065 | 18,500 |
2021/09/03 | 1,059 | 1,080 | 1,056 | 1,076 | 29,300 |
2021/09/02 | 1,087 | 1,092 | 1,055 | 1,057 | 24,100 |
2021/09/01 | 1,067 | 1,087 | 1,067 | 1,087 | 11,500 |
2021/08/31 | 1,078 | 1,089 | 1,069 | 1,069 | 16,900 |
2021/08/30 | 1,085 | 1,090 | 1,078 | 1,090 | 11,400 |
2021/08/27 | 1,071 | 1,071 | 1,056 | 1,063 | 11,900 |
2021/08/26 | 1,062 | 1,071 | 1,057 | 1,071 | 12,800 |
2021/08/25 | 1,089 | 1,089 | 1,058 | 1,062 | 16,900 |
2021/08/24 | 1,080 | 1,088 | 1,072 | 1,080 | 19,600 |
2021/08/23 | 1,076 | 1,091 | 1,066 | 1,080 | 22,500 |
2021/08/20 | 1,057 | 1,074 | 1,057 | 1,067 | 26,000 |
2021/08/19 | 1,067 | 1,070 | 1,059 | 1,060 | 13,000 |
2021/08/18 | 1,058 | 1,077 | 1,055 | 1,070 | 12,800 |
2021/08/17 | 1,068 | 1,091 | 1,050 | 1,050 | 13,600 |
2021/08/16 | 1,099 | 1,099 | 1,071 | 1,074 | 23,800 |
2021/08/13 | 1,099 | 1,106 | 1,089 | 1,099 | 16,100 |
2021/08/12 | 1,107 | 1,112 | 1,088 | 1,100 | 18,900 |
2021/08/11 | 1,089 | 1,101 | 1,085 | 1,101 | 20,900 |
2021/08/10 | 1,073 | 1,098 | 1,073 | 1,087 | 24,500 |
2021/08/06 | 1,069 | 1,092 | 1,068 | 1,075 | 20,800 |
2021/08/05 | 1,079 | 1,087 | 1,068 | 1,068 | 6,300 |
2021/08/04 | 1,102 | 1,104 | 1,084 | 1,084 | 4,900 |
2021/08/03 | 1,119 | 1,121 | 1,103 | 1,103 | 9,400 |
2021/08/02 | 1,107 | 1,123 | 1,107 | 1,112 | 23,800 |
2021/07/30 | 1,078 | 1,100 | 1,078 | 1,093 | 22,200 |
2021/07/29 | 1,106 | 1,106 | 1,084 | 1,104 | 6,800 |
2021/07/28 | 1,105 | 1,109 | 1,099 | 1,106 | 5,700 |
2021/07/27 | 1,125 | 1,128 | 1,099 | 1,105 | 12,800 |
2021/07/26 | 1,109 | 1,122 | 1,107 | 1,122 | 26,200 |
2021/07/21 | 1,088 | 1,088 | 1,069 | 1,079 | 14,700 |
2021/07/20 | 1,051 | 1,093 | 1,051 | 1,085 | 42,800 |
2021/07/19 | 1,060 | 1,060 | 1,051 | 1,051 | 15,700 |
2021/07/16 | 1,059 | 1,068 | 1,059 | 1,059 | 8,400 |
2021/07/15 | 1,084 | 1,090 | 1,070 | 1,070 | 15,200 |
2021/07/14 | 1,088 | 1,100 | 1,085 | 1,096 | 6,800 |
2021/07/13 | 1,080 | 1,096 | 1,080 | 1,094 | 26,600 |
2021/07/12 | 1,081 | 1,093 | 1,077 | 1,085 | 38,400 |
2021/07/09 | 1,072 | 1,090 | 1,066 | 1,078 | 54,500 |
2021/07/08 | 1,111 | 1,125 | 1,093 | 1,093 | 22,400 |
2021/07/07 | 1,108 | 1,130 | 1,108 | 1,113 | 18,900 |
2021/07/06 | 1,109 | 1,130 | 1,103 | 1,130 | 14,300 |
2021/07/05 | 1,138 | 1,138 | 1,114 | 1,114 | 9,800 |
2021/07/02 | 1,136 | 1,148 | 1,132 | 1,142 | 33,600 |
2021/07/01 | 1,135 | 1,140 | 1,125 | 1,135 | 27,400 |
2021/06/30 | 1,135 | 1,147 | 1,122 | 1,128 | 17,800 |
2021/06/29 | 1,131 | 1,135 | 1,122 | 1,133 | 26,200 |
2021/06/28 | 1,145 | 1,151 | 1,137 | 1,145 | 15,300 |
2021/06/25 | 1,122 | 1,143 | 1,104 | 1,134 | 23,900 |
2021/06/24 | 1,142 | 1,142 | 1,112 | 1,115 | 14,200 |
2021/06/23 | 1,129 | 1,153 | 1,128 | 1,150 | 18,100 |
2021/06/22 | 1,141 | 1,149 | 1,114 | 1,129 | 29,500 |
2021/06/21 | 1,125 | 1,139 | 1,120 | 1,122 | 31,200 |
2021/06/18 | 1,145 | 1,145 | 1,126 | 1,126 | 16,200 |
2021/06/17 | 1,127 | 1,152 | 1,124 | 1,144 | 30,800 |
2021/06/16 | 1,133 | 1,133 | 1,113 | 1,133 | 34,200 |
2021/06/15 | 1,120 | 1,138 | 1,114 | 1,125 | 24,500 |
2021/06/14 | 1,125 | 1,125 | 1,108 | 1,120 | 17,600 |
2021/06/11 | 1,160 | 1,164 | 1,108 | 1,108 | 41,700 |
2021/06/10 | 1,162 | 1,173 | 1,154 | 1,166 | 32,300 |
2021/06/09 | 1,169 | 1,171 | 1,161 | 1,166 | 34,500 |
2021/06/08 | 1,165 | 1,172 | 1,152 | 1,169 | 27,000 |
2021/06/07 | 1,170 | 1,178 | 1,165 | 1,168 | 38,400 |
2021/06/04 | 1,168 | 1,178 | 1,163 | 1,170 | 41,900 |
2021/06/03 | 1,144 | 1,175 | 1,144 | 1,174 | 35,400 |
2021/06/02 | 1,143 | 1,169 | 1,143 | 1,151 | 48,500 |
2021/06/01 | 1,140 | 1,157 | 1,130 | 1,152 | 32,200 |
2021/05/31 | 1,150 | 1,152 | 1,131 | 1,131 | 26,600 |
2021/05/28 | 1,140 | 1,161 | 1,137 | 1,161 | 90,700 |
2021/05/27 | 1,140 | 1,150 | 1,134 | 1,134 | 27,600 |
2021/05/26 | 1,130 | 1,145 | 1,124 | 1,138 | 29,400 |
2021/05/25 | 1,155 | 1,157 | 1,120 | 1,120 | 22,200 |
2021/05/24 | 1,137 | 1,157 | 1,137 | 1,152 | 12,800 |
2021/05/21 | 1,133 | 1,149 | 1,122 | 1,142 | 22,500 |
2021/05/20 | 1,114 | 1,133 | 1,114 | 1,120 | 26,600 |
2021/05/19 | 1,109 | 1,122 | 1,104 | 1,114 | 22,000 |
2021/05/18 | 1,090 | 1,125 | 1,090 | 1,125 | 23,100 |
2021/05/17 | 1,095 | 1,109 | 1,093 | 1,098 | 17,300 |
2021/05/14 | 1,098 | 1,111 | 1,088 | 1,088 | 23,700 |
2021/05/13 | 1,088 | 1,103 | 1,083 | 1,083 | 28,000 |
2021/05/12 | 1,115 | 1,120 | 1,092 | 1,095 | 20,500 |
2021/05/11 | 1,105 | 1,146 | 1,104 | 1,125 | 29,400 |
2021/05/10 | 1,089 | 1,118 | 1,089 | 1,109 | 30,700 |
2021/05/07 | 1,074 | 1,098 | 1,074 | 1,084 | 14,100 |
2021/05/06 | 1,058 | 1,083 | 1,058 | 1,074 | 10,400 |
2021/04/30 | 1,037 | 1,063 | 1,037 | 1,060 | 27,500 |
2021/04/28 | 1,049 | 1,053 | 1,038 | 1,046 | 26,300 |
2021/04/27 | 1,051 | 1,058 | 1,042 | 1,047 | 27,300 |
2021/04/26 | 1,077 | 1,077 | 1,051 | 1,055 | 12,900 |
2021/04/23 | 1,071 | 1,085 | 1,062 | 1,062 | 15,800 |
2021/04/22 | 1,075 | 1,084 | 1,071 | 1,076 | 10,400 |
2021/04/21 | 1,077 | 1,080 | 1,053 | 1,053 | 30,000 |
2021/04/20 | 1,081 | 1,099 | 1,068 | 1,083 | 31,800 |
2021/04/19 | 1,088 | 1,093 | 1,073 | 1,081 | 24,200 |
2021/04/16 | 1,116 | 1,116 | 1,087 | 1,089 | 17,400 |
2021/04/15 | 1,093 | 1,115 | 1,087 | 1,112 | 20,800 |
2021/04/14 | 1,098 | 1,104 | 1,083 | 1,103 | 10,800 |
2021/04/13 | 1,079 | 1,106 | 1,079 | 1,098 | 17,000 |
2021/04/12 | 1,087 | 1,097 | 1,078 | 1,078 | 29,000 |
2021/04/09 | 1,065 | 1,092 | 1,064 | 1,086 | 22,500 |
2021/04/08 | 1,088 | 1,100 | 1,067 | 1,073 | 25,400 |
2021/04/07 | 1,077 | 1,106 | 1,077 | 1,105 | 27,800 |
2021/04/06 | 1,095 | 1,099 | 1,080 | 1,087 | 19,800 |
2021/04/05 | 1,103 | 1,107 | 1,092 | 1,104 | 27,400 |
2021/04/02 | 1,097 | 1,103 | 1,093 | 1,101 | 8,300 |
2021/04/01 | 1,088 | 1,155 | 1,088 | 1,092 | 30,400 |
2021/03/31 | 1,090 | 1,117 | 1,083 | 1,084 | 30,600 |
2021/03/30 | 1,121 | 1,134 | 1,088 | 1,104 | 52,900 |
2021/03/29 | 1,132 | 1,153 | 1,114 | 1,125 | 69,000 |
2021/03/26 | 1,131 | 1,133 | 1,101 | 1,117 | 89,400 |
2021/03/25 | 1,156 | 1,156 | 1,116 | 1,121 | 39,000 |
2021/03/24 | 1,154 | 1,170 | 1,126 | 1,126 | 76,700 |
2021/03/23 | 1,180 | 1,185 | 1,154 | 1,160 | 54,300 |
2021/03/22 | 1,184 | 1,201 | 1,173 | 1,180 | 65,700 |
2021/03/19 | 1,180 | 1,205 | 1,160 | 1,191 | 56,900 |
2021/03/18 | 1,143 | 1,180 | 1,137 | 1,180 | 72,200 |
2021/03/17 | 1,127 | 1,150 | 1,112 | 1,148 | 41,700 |
2021/03/16 | 1,107 | 1,129 | 1,096 | 1,127 | 33,700 |
2021/03/15 | 1,085 | 1,105 | 1,085 | 1,100 | 40,100 |
2021/03/12 | 1,087 | 1,096 | 1,070 | 1,083 | 48,300 |
2021/03/11 | 1,086 | 1,089 | 1,067 | 1,088 | 32,500 |
2021/03/10 | 1,097 | 1,108 | 1,076 | 1,089 | 34,300 |
2021/03/09 | 1,095 | 1,115 | 1,069 | 1,100 | 43,100 |
2021/03/08 | 1,107 | 1,107 | 1,060 | 1,086 | 36,300 |
2021/03/05 | 1,084 | 1,084 | 1,022 | 1,081 | 77,600 |
2021/03/04 | 1,100 | 1,100 | 1,056 | 1,096 | 39,900 |
2021/03/03 | 1,117 | 1,117 | 1,074 | 1,102 | 28,800 |
2021/03/02 | 1,131 | 1,131 | 1,082 | 1,109 | 24,500 |
2021/03/01 | 1,106 | 1,131 | 1,098 | 1,131 | 17,300 |
2021/02/26 | 1,116 | 1,116 | 1,089 | 1,093 | 19,100 |
2021/02/25 | 1,108 | 1,124 | 1,097 | 1,111 | 24,500 |
2021/02/24 | 1,125 | 1,126 | 1,085 | 1,093 | 23,000 |
2021/02/22 | 1,111 | 1,119 | 1,106 | 1,118 | 18,900 |
2021/02/19 | 1,105 | 1,116 | 1,099 | 1,110 | 17,000 |
2021/02/18 | 1,105 | 1,111 | 1,096 | 1,110 | 18,400 |
2021/02/17 | 1,110 | 1,112 | 1,098 | 1,105 | 14,000 |
2021/02/16 | 1,114 | 1,119 | 1,095 | 1,119 | 21,500 |
2021/02/15 | 1,097 | 1,120 | 1,079 | 1,120 | 22,000 |
2021/02/12 | 1,090 | 1,105 | 1,088 | 1,094 | 15,000 |
2021/02/10 | 1,095 | 1,105 | 1,056 | 1,089 | 53,200 |
2021/02/09 | 1,101 | 1,130 | 1,069 | 1,125 | 21,200 |
2021/02/08 | 1,061 | 1,110 | 1,038 | 1,101 | 42,700 |
2021/02/05 | 1,039 | 1,124 | 1,039 | 1,121 | 49,500 |
2021/02/04 | 1,045 | 1,072 | 1,044 | 1,061 | 11,800 |
2021/02/03 | 1,034 | 1,053 | 1,031 | 1,045 | 22,500 |
2021/02/02 | 1,020 | 1,032 | 1,013 | 1,031 | 13,900 |
2021/02/01 | 1,024 | 1,030 | 1,015 | 1,024 | 19,400 |
2021/01/29 | 1,052 | 1,058 | 1,036 | 1,038 | 18,000 |
2021/01/28 | 1,066 | 1,066 | 1,038 | 1,052 | 29,200 |
2021/01/27 | 1,058 | 1,079 | 1,046 | 1,071 | 15,800 |
2021/01/26 | 1,039 | 1,055 | 1,039 | 1,054 | 10,400 |
2021/01/25 | 1,050 | 1,050 | 1,039 | 1,044 | 11,800 |
2021/01/22 | 1,032 | 1,041 | 1,031 | 1,031 | 11,400 |
2021/01/21 | 1,058 | 1,058 | 1,040 | 1,048 | 10,200 |
2021/01/20 | 1,059 | 1,059 | 1,039 | 1,045 | 10,100 |
2021/01/19 | 1,077 | 1,084 | 1,050 | 1,050 | 22,500 |
2021/01/18 | 1,059 | 1,086 | 1,059 | 1,083 | 8,800 |
2021/01/15 | 1,060 | 1,094 | 1,049 | 1,070 | 32,000 |
2021/01/14 | 1,075 | 1,095 | 1,060 | 1,071 | 20,500 |
2021/01/13 | 1,095 | 1,095 | 1,068 | 1,080 | 23,100 |
2021/01/12 | 1,091 | 1,100 | 1,077 | 1,100 | 12,900 |
2021/01/08 | 1,077 | 1,091 | 1,076 | 1,091 | 19,700 |
2021/01/07 | 1,077 | 1,091 | 1,057 | 1,077 | 22,100 |
2021/01/06 | 1,085 | 1,085 | 1,063 | 1,069 | 10,400 |
2021/01/05 | 1,070 | 1,080 | 1,064 | 1,079 | 12,500 |
2021/01/04 | 1,051 | 1,074 | 1,050 | 1,072 | 17,000 |