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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,311 | 1,334 | 1,310 | 1,320 | 44,900 |
| 2022/12/29 | 1,297 | 1,310 | 1,283 | 1,310 | 49,500 |
| 2022/12/28 | 1,275 | 1,306 | 1,272 | 1,298 | 57,500 |
| 2022/12/27 | 1,250 | 1,269 | 1,249 | 1,263 | 19,200 |
| 2022/12/26 | 1,250 | 1,264 | 1,230 | 1,241 | 30,700 |
| 2022/12/23 | 1,225 | 1,245 | 1,220 | 1,239 | 44,000 |
| 2022/12/22 | 1,230 | 1,264 | 1,230 | 1,241 | 89,700 |
| 2022/12/21 | 1,286 | 1,286 | 1,210 | 1,218 | 123,500 |
| 2022/12/20 | 1,278 | 1,313 | 1,257 | 1,266 | 291,700 |
| 2022/12/19 | 1,232 | 1,279 | 1,232 | 1,267 | 154,600 |
| 2022/12/16 | 1,190 | 1,208 | 1,190 | 1,203 | 102,900 |
| 2022/12/15 | 1,192 | 1,194 | 1,181 | 1,186 | 34,400 |
| 2022/12/14 | 1,165 | 1,198 | 1,163 | 1,192 | 69,700 |
| 2022/12/13 | 1,165 | 1,185 | 1,164 | 1,165 | 48,600 |
| 2022/12/12 | 1,156 | 1,167 | 1,149 | 1,159 | 26,200 |
| 2022/12/09 | 1,119 | 1,157 | 1,118 | 1,151 | 52,800 |
| 2022/12/08 | 1,113 | 1,123 | 1,109 | 1,121 | 36,600 |
| 2022/12/07 | 1,099 | 1,118 | 1,099 | 1,110 | 30,500 |
| 2022/12/06 | 1,100 | 1,119 | 1,100 | 1,113 | 39,300 |
| 2022/12/05 | 1,127 | 1,130 | 1,095 | 1,105 | 39,300 |
| 2022/12/02 | 1,124 | 1,138 | 1,121 | 1,130 | 64,900 |
| 2022/12/01 | 1,152 | 1,152 | 1,130 | 1,140 | 31,900 |
| 2022/11/30 | 1,144 | 1,163 | 1,144 | 1,153 | 30,100 |
| 2022/11/29 | 1,145 | 1,161 | 1,133 | 1,156 | 35,700 |
| 2022/11/28 | 1,188 | 1,188 | 1,163 | 1,163 | 20,600 |
| 2022/11/25 | 1,175 | 1,189 | 1,166 | 1,186 | 57,100 |
| 2022/11/24 | 1,166 | 1,172 | 1,160 | 1,166 | 50,200 |
| 2022/11/22 | 1,170 | 1,171 | 1,156 | 1,157 | 51,900 |
| 2022/11/21 | 1,147 | 1,161 | 1,147 | 1,160 | 45,800 |
| 2022/11/18 | 1,168 | 1,174 | 1,147 | 1,147 | 37,400 |
| 2022/11/17 | 1,163 | 1,170 | 1,152 | 1,161 | 28,600 |
| 2022/11/16 | 1,187 | 1,195 | 1,167 | 1,172 | 59,400 |
| 2022/11/15 | 1,162 | 1,184 | 1,157 | 1,183 | 97,700 |
| 2022/11/14 | 1,171 | 1,179 | 1,161 | 1,162 | 67,100 |
| 2022/11/11 | 1,170 | 1,177 | 1,163 | 1,174 | 53,700 |
| 2022/11/10 | 1,150 | 1,165 | 1,141 | 1,152 | 51,800 |
| 2022/11/09 | 1,126 | 1,157 | 1,125 | 1,157 | 94,500 |
| 2022/11/08 | 1,120 | 1,136 | 1,116 | 1,125 | 91,200 |
| 2022/11/07 | 1,130 | 1,144 | 1,101 | 1,112 | 205,200 |
| 2022/11/04 | 1,100 | 1,116 | 1,098 | 1,115 | 70,700 |
| 2022/11/02 | 1,100 | 1,108 | 1,089 | 1,100 | 117,800 |
| 2022/11/01 | 1,120 | 1,121 | 1,095 | 1,100 | 43,800 |
| 2022/10/31 | 1,110 | 1,133 | 1,103 | 1,120 | 67,700 |
| 2022/10/28 | 1,052 | 1,115 | 1,052 | 1,080 | 240,000 |
| 2022/10/27 | 1,065 | 1,068 | 1,055 | 1,065 | 23,000 |
| 2022/10/26 | 1,059 | 1,070 | 1,056 | 1,070 | 21,900 |
| 2022/10/25 | 1,063 | 1,063 | 1,043 | 1,056 | 46,700 |
| 2022/10/24 | 1,055 | 1,063 | 1,050 | 1,050 | 35,500 |
| 2022/10/21 | 1,036 | 1,054 | 1,034 | 1,050 | 52,400 |
| 2022/10/20 | 1,050 | 1,058 | 1,048 | 1,050 | 29,600 |
| 2022/10/19 | 1,050 | 1,060 | 1,046 | 1,060 | 48,400 |
| 2022/10/18 | 1,065 | 1,065 | 1,040 | 1,050 | 62,100 |
| 2022/10/17 | 1,047 | 1,066 | 1,031 | 1,052 | 70,100 |
| 2022/10/14 | 1,024 | 1,049 | 1,019 | 1,047 | 74,000 |
| 2022/10/13 | 1,010 | 1,015 | 1,004 | 1,005 | 20,500 |
| 2022/10/12 | 1,000 | 1,015 | 1,000 | 1,010 | 33,800 |
| 2022/10/11 | 1,006 | 1,024 | 1,001 | 1,010 | 44,300 |
| 2022/10/07 | 1,000 | 1,009 | 995 | 1,005 | 17,000 |
| 2022/10/06 | 998 | 1,012 | 998 | 1,009 | 27,300 |
| 2022/10/05 | 1,002 | 1,008 | 987 | 988 | 23,100 |
| 2022/10/04 | 993 | 993 | 979 | 989 | 38,800 |
| 2022/10/03 | 960 | 978 | 960 | 973 | 50,000 |
| 2022/09/30 | 981 | 981 | 962 | 962 | 45,300 |
| 2022/09/29 | 1,003 | 1,007 | 974 | 981 | 38,100 |
| 2022/09/28 | 962 | 991 | 962 | 983 | 44,600 |
| 2022/09/27 | 963 | 972 | 958 | 965 | 37,600 |
| 2022/09/26 | 965 | 968 | 949 | 957 | 53,000 |
| 2022/09/22 | 970 | 980 | 968 | 980 | 29,200 |
| 2022/09/21 | 986 | 991 | 975 | 977 | 29,200 |
| 2022/09/20 | 998 | 1,014 | 995 | 1,000 | 43,500 |
| 2022/09/16 | 1,000 | 1,006 | 997 | 998 | 25,700 |
| 2022/09/15 | 1,013 | 1,013 | 1,000 | 1,009 | 16,300 |
| 2022/09/14 | 1,000 | 1,016 | 989 | 1,009 | 56,700 |
| 2022/09/13 | 1,017 | 1,020 | 1,005 | 1,019 | 28,600 |
| 2022/09/12 | 1,019 | 1,021 | 1,009 | 1,017 | 29,500 |
| 2022/09/09 | 973 | 1,003 | 973 | 999 | 49,400 |
| 2022/09/08 | 976 | 988 | 972 | 988 | 32,800 |
| 2022/09/07 | 975 | 975 | 963 | 964 | 31,700 |
| 2022/09/06 | 965 | 986 | 960 | 976 | 46,500 |
| 2022/09/05 | 956 | 968 | 954 | 964 | 27,600 |
| 2022/09/02 | 972 | 978 | 956 | 969 | 32,600 |
| 2022/09/01 | 956 | 971 | 954 | 961 | 29,900 |
| 2022/08/31 | 960 | 981 | 960 | 965 | 44,600 |
| 2022/08/30 | 972 | 978 | 966 | 974 | 28,500 |
| 2022/08/29 | 950 | 970 | 950 | 959 | 48,000 |
| 2022/08/26 | 974 | 981 | 974 | 980 | 14,300 |
| 2022/08/25 | 970 | 978 | 969 | 974 | 14,700 |
| 2022/08/24 | 967 | 969 | 961 | 966 | 17,300 |
| 2022/08/23 | 970 | 970 | 954 | 957 | 41,500 |
| 2022/08/22 | 976 | 982 | 973 | 974 | 17,900 |
| 2022/08/19 | 983 | 988 | 975 | 976 | 13,300 |
| 2022/08/18 | 981 | 981 | 969 | 971 | 26,800 |
| 2022/08/17 | 998 | 998 | 988 | 988 | 32,700 |
| 2022/08/16 | 1,010 | 1,010 | 995 | 998 | 18,500 |
| 2022/08/15 | 1,012 | 1,012 | 996 | 1,012 | 21,800 |
| 2022/08/12 | 989 | 1,013 | 989 | 1,013 | 33,000 |
| 2022/08/10 | 984 | 998 | 967 | 978 | 17,400 |
| 2022/08/09 | 1,007 | 1,012 | 986 | 987 | 30,200 |
| 2022/08/08 | 986 | 1,002 | 978 | 1,002 | 67,300 |
| 2022/08/05 | 950 | 983 | 934 | 983 | 68,600 |
| 2022/08/04 | 930 | 956 | 920 | 949 | 92,300 |
| 2022/08/03 | 916 | 920 | 911 | 915 | 10,900 |
| 2022/08/02 | 929 | 929 | 912 | 916 | 24,000 |
| 2022/08/01 | 934 | 940 | 920 | 939 | 46,100 |
| 2022/07/29 | 913 | 935 | 908 | 919 | 42,200 |
| 2022/07/28 | 928 | 934 | 911 | 920 | 30,700 |
| 2022/07/27 | 924 | 929 | 917 | 923 | 11,500 |
| 2022/07/26 | 925 | 937 | 922 | 926 | 12,000 |
| 2022/07/25 | 936 | 936 | 915 | 927 | 21,300 |
| 2022/07/22 | 918 | 926 | 905 | 922 | 16,600 |
| 2022/07/21 | 930 | 930 | 902 | 915 | 23,600 |
| 2022/07/20 | 901 | 927 | 901 | 927 | 62,100 |
| 2022/07/19 | 882 | 891 | 873 | 891 | 15,400 |
| 2022/07/15 | 879 | 882 | 872 | 879 | 11,400 |
| 2022/07/14 | 875 | 880 | 869 | 876 | 12,500 |
| 2022/07/13 | 871 | 881 | 871 | 880 | 15,000 |
| 2022/07/12 | 897 | 897 | 869 | 871 | 26,400 |
| 2022/07/11 | 893 | 900 | 877 | 900 | 46,400 |
| 2022/07/08 | 872 | 886 | 865 | 873 | 37,700 |
| 2022/07/07 | 867 | 875 | 856 | 873 | 19,700 |
| 2022/07/06 | 867 | 867 | 853 | 861 | 16,700 |
| 2022/07/05 | 874 | 876 | 862 | 869 | 19,000 |
| 2022/07/04 | 865 | 875 | 865 | 875 | 19,500 |
| 2022/07/01 | 852 | 863 | 842 | 853 | 42,000 |
| 2022/06/30 | 867 | 880 | 852 | 852 | 26,100 |
| 2022/06/29 | 895 | 902 | 865 | 867 | 58,900 |
| 2022/06/28 | 889 | 900 | 884 | 900 | 25,400 |
| 2022/06/27 | 898 | 898 | 888 | 895 | 24,500 |
| 2022/06/24 | 871 | 883 | 865 | 883 | 18,700 |
| 2022/06/23 | 856 | 867 | 850 | 865 | 21,900 |
| 2022/06/22 | 848 | 858 | 841 | 858 | 15,000 |
| 2022/06/21 | 830 | 844 | 830 | 839 | 22,300 |
| 2022/06/20 | 830 | 831 | 820 | 827 | 31,300 |
| 2022/06/17 | 810 | 821 | 803 | 814 | 50,300 |
| 2022/06/16 | 819 | 827 | 814 | 819 | 17,900 |
| 2022/06/15 | 820 | 825 | 810 | 814 | 28,800 |
| 2022/06/14 | 820 | 825 | 813 | 818 | 27,000 |
| 2022/06/13 | 827 | 828 | 817 | 822 | 29,500 |
| 2022/06/10 | 848 | 856 | 842 | 842 | 24,300 |
| 2022/06/09 | 851 | 863 | 848 | 862 | 25,600 |
| 2022/06/08 | 850 | 861 | 846 | 858 | 29,900 |
| 2022/06/07 | 840 | 852 | 838 | 839 | 21,200 |
| 2022/06/06 | 840 | 843 | 833 | 838 | 21,200 |
| 2022/06/03 | 858 | 858 | 842 | 843 | 10,500 |
| 2022/06/02 | 848 | 855 | 843 | 850 | 23,800 |
| 2022/06/01 | 840 | 853 | 840 | 844 | 26,500 |
| 2022/05/31 | 848 | 857 | 831 | 847 | 44,100 |
| 2022/05/30 | 845 | 850 | 818 | 818 | 52,500 |
| 2022/05/27 | 846 | 846 | 830 | 838 | 15,700 |
| 2022/05/26 | 824 | 841 | 824 | 831 | 19,800 |
| 2022/05/25 | 838 | 838 | 824 | 824 | 15,300 |
| 2022/05/24 | 847 | 847 | 827 | 833 | 13,000 |
| 2022/05/23 | 847 | 859 | 837 | 853 | 20,900 |
| 2022/05/20 | 823 | 840 | 823 | 840 | 20,000 |
| 2022/05/19 | 816 | 825 | 814 | 823 | 18,800 |
| 2022/05/18 | 831 | 836 | 827 | 834 | 13,400 |
| 2022/05/17 | 830 | 832 | 823 | 830 | 13,700 |
| 2022/05/16 | 836 | 841 | 822 | 826 | 20,000 |
| 2022/05/13 | 826 | 841 | 822 | 841 | 36,400 |
| 2022/05/12 | 826 | 827 | 811 | 811 | 28,100 |
| 2022/05/11 | 863 | 865 | 831 | 834 | 44,000 |
| 2022/05/10 | 874 | 894 | 866 | 873 | 19,700 |
| 2022/05/09 | 900 | 900 | 874 | 874 | 20,000 |
| 2022/05/06 | 895 | 908 | 889 | 900 | 18,000 |
| 2022/05/02 | 882 | 906 | 882 | 897 | 49,200 |
| 2022/04/28 | 812 | 888 | 812 | 885 | 55,200 |
| 2022/04/27 | 826 | 832 | 803 | 803 | 57,200 |
| 2022/04/26 | 833 | 838 | 826 | 837 | 14,600 |
| 2022/04/25 | 824 | 838 | 820 | 834 | 18,500 |
| 2022/04/22 | 836 | 836 | 825 | 826 | 13,900 |
| 2022/04/21 | 840 | 843 | 832 | 843 | 11,800 |
| 2022/04/20 | 838 | 844 | 830 | 841 | 15,200 |
| 2022/04/19 | 816 | 829 | 815 | 823 | 11,000 |
| 2022/04/18 | 826 | 826 | 812 | 814 | 10,600 |
| 2022/04/15 | 835 | 839 | 827 | 830 | 10,000 |
| 2022/04/14 | 829 | 841 | 829 | 839 | 6,800 |
| 2022/04/13 | 810 | 829 | 810 | 829 | 25,000 |
| 2022/04/12 | 820 | 821 | 805 | 805 | 33,800 |
| 2022/04/11 | 828 | 832 | 821 | 825 | 19,600 |
| 2022/04/08 | 841 | 844 | 827 | 836 | 30,000 |
| 2022/04/07 | 850 | 855 | 840 | 843 | 25,700 |
| 2022/04/06 | 878 | 878 | 856 | 856 | 13,400 |
| 2022/04/05 | 890 | 894 | 880 | 886 | 20,400 |
| 2022/04/04 | 880 | 884 | 874 | 880 | 18,100 |
| 2022/04/01 | 866 | 879 | 854 | 874 | 22,200 |
| 2022/03/31 | 880 | 889 | 866 | 874 | 36,000 |
| 2022/03/30 | 885 | 890 | 867 | 885 | 32,400 |
| 2022/03/29 | 890 | 904 | 878 | 900 | 37,500 |
| 2022/03/28 | 892 | 892 | 883 | 886 | 12,400 |
| 2022/03/25 | 906 | 906 | 891 | 895 | 28,900 |
| 2022/03/24 | 910 | 910 | 895 | 903 | 22,800 |
| 2022/03/23 | 910 | 921 | 894 | 920 | 45,400 |
| 2022/03/22 | 908 | 908 | 895 | 903 | 43,900 |
| 2022/03/18 | 900 | 900 | 875 | 898 | 42,600 |
| 2022/03/17 | 897 | 907 | 894 | 900 | 38,000 |
| 2022/03/16 | 881 | 885 | 873 | 882 | 39,000 |
| 2022/03/15 | 871 | 880 | 866 | 877 | 36,300 |
| 2022/03/14 | 860 | 862 | 854 | 856 | 21,100 |
| 2022/03/11 | 855 | 867 | 851 | 856 | 32,900 |
| 2022/03/10 | 847 | 869 | 846 | 869 | 35,100 |
| 2022/03/09 | 830 | 842 | 819 | 827 | 30,900 |
| 2022/03/08 | 825 | 835 | 818 | 825 | 25,600 |
| 2022/03/07 | 845 | 846 | 821 | 827 | 31,500 |
| 2022/03/04 | 851 | 858 | 841 | 845 | 49,200 |
| 2022/03/03 | 844 | 857 | 844 | 850 | 21,400 |
| 2022/03/02 | 852 | 855 | 843 | 843 | 28,600 |
| 2022/03/01 | 881 | 884 | 860 | 861 | 39,000 |
| 2022/02/28 | 859 | 883 | 856 | 874 | 30,600 |
| 2022/02/25 | 867 | 867 | 849 | 861 | 41,600 |
| 2022/02/24 | 872 | 872 | 845 | 867 | 44,300 |
| 2022/02/22 | 890 | 890 | 872 | 874 | 26,600 |
| 2022/02/21 | 885 | 897 | 880 | 896 | 24,300 |
| 2022/02/18 | 900 | 904 | 887 | 888 | 25,800 |
| 2022/02/17 | 913 | 913 | 902 | 904 | 15,400 |
| 2022/02/16 | 890 | 918 | 890 | 915 | 29,400 |
| 2022/02/15 | 893 | 903 | 884 | 885 | 23,900 |
| 2022/02/14 | 892 | 897 | 883 | 890 | 26,000 |
| 2022/02/10 | 912 | 912 | 896 | 900 | 23,800 |
| 2022/02/09 | 900 | 912 | 898 | 904 | 22,700 |
| 2022/02/08 | 901 | 912 | 896 | 899 | 20,200 |
| 2022/02/07 | 906 | 913 | 900 | 900 | 22,700 |
| 2022/02/04 | 895 | 922 | 895 | 913 | 29,500 |
| 2022/02/03 | 901 | 903 | 894 | 895 | 19,100 |
| 2022/02/02 | 900 | 908 | 895 | 900 | 49,800 |
| 2022/02/01 | 900 | 925 | 894 | 894 | 24,500 |
| 2022/01/31 | 919 | 940 | 902 | 914 | 46,500 |
| 2022/01/28 | 909 | 917 | 898 | 917 | 58,400 |
| 2022/01/27 | 943 | 943 | 895 | 896 | 48,900 |
| 2022/01/26 | 956 | 958 | 942 | 943 | 16,600 |
| 2022/01/25 | 965 | 965 | 944 | 947 | 21,700 |
| 2022/01/24 | 958 | 966 | 953 | 965 | 24,500 |
| 2022/01/21 | 936 | 960 | 936 | 958 | 20,000 |
| 2022/01/20 | 937 | 961 | 937 | 945 | 25,200 |
| 2022/01/19 | 973 | 973 | 931 | 935 | 29,600 |
| 2022/01/18 | 993 | 999 | 975 | 977 | 23,000 |
| 2022/01/17 | 977 | 999 | 977 | 985 | 15,800 |
| 2022/01/14 | 984 | 988 | 973 | 977 | 24,300 |
| 2022/01/13 | 1,000 | 1,000 | 986 | 986 | 20,600 |
| 2022/01/12 | 980 | 1,000 | 980 | 1,000 | 14,900 |
| 2022/01/11 | 994 | 994 | 974 | 978 | 15,500 |
| 2022/01/07 | 991 | 1,009 | 987 | 992 | 18,500 |
| 2022/01/06 | 1,017 | 1,020 | 991 | 991 | 18,800 |
| 2022/01/05 | 1,020 | 1,026 | 1,009 | 1,020 | 22,400 |
| 2022/01/04 | 1,011 | 1,025 | 1,000 | 1,020 | 19,300 |