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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,902 | 1,942 | 1,878 | 1,928 | 45,500 |
| 2024/09/25 | 1,857 | 1,911 | 1,841 | 1,879 | 22,300 |
| 2024/09/24 | 1,850 | 1,864 | 1,837 | 1,858 | 18,600 |
| 2024/09/20 | 1,870 | 1,870 | 1,832 | 1,846 | 17,800 |
| 2024/09/19 | 1,817 | 1,836 | 1,804 | 1,819 | 18,700 |
| 2024/09/18 | 1,787 | 1,797 | 1,763 | 1,790 | 19,100 |
| 2024/09/17 | 1,771 | 1,794 | 1,741 | 1,778 | 24,000 |
| 2024/09/13 | 1,769 | 1,787 | 1,758 | 1,770 | 34,500 |
| 2024/09/12 | 1,776 | 1,820 | 1,770 | 1,786 | 30,000 |
| 2024/09/11 | 1,789 | 1,813 | 1,713 | 1,745 | 50,200 |
| 2024/09/10 | 1,843 | 1,856 | 1,798 | 1,798 | 40,900 |
| 2024/09/09 | 1,810 | 1,852 | 1,799 | 1,838 | 31,800 |
| 2024/09/06 | 1,869 | 1,913 | 1,837 | 1,843 | 22,600 |
| 2024/09/05 | 1,865 | 1,910 | 1,851 | 1,866 | 21,300 |
| 2024/09/04 | 1,870 | 1,880 | 1,838 | 1,855 | 33,800 |
| 2024/09/03 | 1,934 | 1,950 | 1,918 | 1,927 | 18,100 |
| 2024/09/02 | 1,987 | 1,999 | 1,924 | 1,934 | 28,000 |
| 2024/08/30 | 1,956 | 1,990 | 1,936 | 1,976 | 24,700 |
| 2024/08/29 | 1,914 | 1,955 | 1,914 | 1,936 | 18,900 |
| 2024/08/28 | 1,914 | 1,930 | 1,895 | 1,920 | 13,300 |
| 2024/08/27 | 1,890 | 1,926 | 1,888 | 1,912 | 22,300 |
| 2024/08/26 | 1,918 | 1,918 | 1,855 | 1,878 | 27,000 |
| 2024/08/23 | 1,906 | 1,937 | 1,906 | 1,920 | 9,500 |
| 2024/08/22 | 1,928 | 1,928 | 1,896 | 1,915 | 7,000 |
| 2024/08/21 | 1,904 | 1,935 | 1,887 | 1,912 | 9,300 |
| 2024/08/20 | 1,943 | 1,947 | 1,891 | 1,924 | 29,000 |
| 2024/08/19 | 1,910 | 1,950 | 1,874 | 1,914 | 54,600 |
| 2024/08/16 | 1,861 | 1,922 | 1,855 | 1,914 | 22,700 |
| 2024/08/15 | 1,845 | 1,872 | 1,824 | 1,839 | 31,900 |
| 2024/08/14 | 1,819 | 1,856 | 1,786 | 1,845 | 40,700 |
| 2024/08/13 | 1,812 | 1,844 | 1,778 | 1,840 | 40,800 |
| 2024/08/09 | 1,839 | 1,864 | 1,778 | 1,812 | 50,000 |
| 2024/08/08 | 1,765 | 1,859 | 1,755 | 1,799 | 45,300 |
| 2024/08/07 | 1,770 | 1,872 | 1,681 | 1,776 | 26,000 |
| 2024/08/06 | 1,721 | 1,848 | 1,681 | 1,782 | 59,500 |
| 2024/08/05 | 1,764 | 1,788 | 1,600 | 1,601 | 65,000 |
| 2024/08/02 | 1,988 | 1,998 | 1,897 | 1,897 | 52,300 |
| 2024/08/01 | 2,109 | 2,109 | 2,029 | 2,037 | 40,100 |
| 2024/07/31 | 2,116 | 2,166 | 2,011 | 2,159 | 38,600 |
| 2024/07/30 | 2,154 | 2,245 | 2,042 | 2,135 | 69,500 |
| 2024/07/29 | 2,150 | 2,174 | 2,124 | 2,163 | 30,500 |
| 2024/07/26 | 2,100 | 2,151 | 2,100 | 2,104 | 32,800 |
| 2024/07/25 | 2,147 | 2,179 | 2,073 | 2,091 | 38,100 |
| 2024/07/24 | 2,257 | 2,265 | 2,182 | 2,184 | 29,000 |
| 2024/07/23 | 2,271 | 2,298 | 2,251 | 2,263 | 18,400 |
| 2024/07/22 | 2,350 | 2,350 | 2,262 | 2,275 | 45,100 |
| 2024/07/19 | 2,300 | 2,318 | 2,264 | 2,281 | 25,900 |
| 2024/07/18 | 2,361 | 2,368 | 2,303 | 2,303 | 20,300 |
| 2024/07/17 | 2,370 | 2,386 | 2,338 | 2,363 | 22,000 |
| 2024/07/16 | 2,347 | 2,386 | 2,344 | 2,348 | 20,900 |
| 2024/07/12 | 2,285 | 2,350 | 2,281 | 2,321 | 19,700 |
| 2024/07/11 | 2,313 | 2,331 | 2,268 | 2,308 | 28,300 |
| 2024/07/10 | 2,324 | 2,344 | 2,200 | 2,271 | 50,300 |
| 2024/07/09 | 2,265 | 2,335 | 2,259 | 2,330 | 24,700 |
| 2024/07/08 | 2,281 | 2,293 | 2,240 | 2,265 | 30,100 |
| 2024/07/05 | 2,336 | 2,349 | 2,288 | 2,292 | 19,300 |
| 2024/07/04 | 2,350 | 2,365 | 2,308 | 2,343 | 19,700 |
| 2024/07/03 | 2,344 | 2,366 | 2,341 | 2,353 | 24,900 |
| 2024/07/02 | 2,351 | 2,381 | 2,325 | 2,356 | 34,600 |
| 2024/07/01 | 2,414 | 2,419 | 2,361 | 2,371 | 20,900 |
| 2024/06/28 | 2,520 | 2,520 | 2,361 | 2,388 | 42,800 |
| 2024/06/27 | 2,444 | 2,517 | 2,444 | 2,510 | 56,300 |
| 2024/06/26 | 2,450 | 2,480 | 2,432 | 2,470 | 54,100 |
| 2024/06/25 | 2,464 | 2,475 | 2,423 | 2,445 | 55,200 |
| 2024/06/24 | 2,510 | 2,526 | 2,438 | 2,464 | 68,100 |
| 2024/06/21 | 2,559 | 2,581 | 2,518 | 2,538 | 59,400 |
| 2024/06/20 | 2,474 | 2,541 | 2,473 | 2,541 | 40,100 |
| 2024/06/19 | 2,491 | 2,519 | 2,434 | 2,473 | 46,100 |
| 2024/06/18 | 2,475 | 2,510 | 2,455 | 2,477 | 43,900 |
| 2024/06/17 | 2,390 | 2,462 | 2,367 | 2,450 | 37,500 |
| 2024/06/14 | 2,329 | 2,412 | 2,329 | 2,401 | 60,400 |
| 2024/06/13 | 2,400 | 2,400 | 2,336 | 2,341 | 34,700 |
| 2024/06/12 | 2,408 | 2,442 | 2,373 | 2,391 | 26,700 |
| 2024/06/11 | 2,420 | 2,458 | 2,358 | 2,385 | 34,100 |
| 2024/06/10 | 2,333 | 2,404 | 2,331 | 2,389 | 59,800 |
| 2024/06/07 | 2,207 | 2,337 | 2,207 | 2,333 | 81,000 |
| 2024/06/06 | 2,200 | 2,214 | 2,172 | 2,200 | 35,300 |
| 2024/06/05 | 2,230 | 2,230 | 2,165 | 2,165 | 24,600 |
| 2024/06/04 | 2,217 | 2,238 | 2,197 | 2,232 | 22,200 |
| 2024/06/03 | 2,221 | 2,243 | 2,191 | 2,240 | 30,400 |
| 2024/05/31 | 2,152 | 2,218 | 2,152 | 2,218 | 46,000 |
| 2024/05/30 | 2,118 | 2,163 | 2,118 | 2,137 | 35,900 |
| 2024/05/29 | 2,119 | 2,165 | 2,119 | 2,140 | 30,000 |
| 2024/05/28 | 2,101 | 2,114 | 2,084 | 2,114 | 32,000 |
| 2024/05/27 | 2,107 | 2,117 | 2,081 | 2,096 | 28,500 |
| 2024/05/24 | 2,040 | 2,112 | 2,025 | 2,078 | 23,500 |
| 2024/05/23 | 2,065 | 2,170 | 2,042 | 2,083 | 112,200 |
| 2024/05/22 | 2,045 | 2,060 | 2,019 | 2,058 | 24,000 |
| 2024/05/21 | 2,058 | 2,085 | 2,031 | 2,050 | 24,500 |
| 2024/05/20 | 2,055 | 2,093 | 2,027 | 2,055 | 28,500 |
| 2024/05/17 | 2,042 | 2,067 | 2,024 | 2,031 | 44,400 |
| 2024/05/16 | 2,119 | 2,119 | 2,034 | 2,060 | 35,700 |
| 2024/05/15 | 2,100 | 2,117 | 2,097 | 2,100 | 35,300 |
| 2024/05/14 | 2,071 | 2,109 | 2,057 | 2,077 | 38,600 |
| 2024/05/13 | 2,110 | 2,129 | 2,059 | 2,087 | 52,500 |
| 2024/05/10 | 2,143 | 2,159 | 2,080 | 2,105 | 136,200 |
| 2024/05/09 | 1,960 | 2,160 | 1,886 | 2,144 | 309,600 |
| 2024/05/08 | 2,023 | 2,025 | 1,939 | 1,940 | 91,000 |
| 2024/05/07 | 2,024 | 2,040 | 1,973 | 2,008 | 92,300 |
| 2024/05/02 | 2,045 | 2,080 | 1,996 | 2,012 | 157,700 |
| 2024/05/01 | 1,974 | 2,042 | 1,974 | 2,035 | 60,700 |
| 2024/04/30 | 1,957 | 2,030 | 1,953 | 2,022 | 49,300 |
| 2024/04/26 | 1,904 | 1,948 | 1,893 | 1,945 | 41,400 |
| 2024/04/25 | 1,964 | 1,964 | 1,918 | 1,921 | 30,800 |
| 2024/04/24 | 1,975 | 1,990 | 1,963 | 1,977 | 53,900 |
| 2024/04/23 | 1,929 | 1,959 | 1,924 | 1,954 | 46,400 |
| 2024/04/22 | 1,900 | 1,934 | 1,899 | 1,924 | 52,000 |
| 2024/04/19 | 1,879 | 1,879 | 1,846 | 1,861 | 58,300 |
| 2024/04/18 | 1,850 | 1,902 | 1,848 | 1,896 | 29,900 |
| 2024/04/17 | 1,864 | 1,880 | 1,832 | 1,851 | 35,400 |
| 2024/04/16 | 1,861 | 1,863 | 1,830 | 1,850 | 43,800 |
| 2024/04/15 | 1,875 | 1,895 | 1,864 | 1,890 | 29,900 |
| 2024/04/12 | 1,911 | 1,929 | 1,901 | 1,907 | 24,400 |
| 2024/04/11 | 1,907 | 1,937 | 1,893 | 1,907 | 19,600 |
| 2024/04/10 | 1,921 | 1,937 | 1,921 | 1,925 | 26,100 |
| 2024/04/09 | 1,931 | 1,942 | 1,909 | 1,920 | 23,600 |
| 2024/04/08 | 1,926 | 1,942 | 1,909 | 1,928 | 32,400 |
| 2024/04/05 | 1,891 | 1,910 | 1,881 | 1,908 | 32,500 |
| 2024/04/04 | 1,894 | 1,922 | 1,885 | 1,906 | 39,700 |
| 2024/04/03 | 1,884 | 1,930 | 1,865 | 1,906 | 43,400 |
| 2024/04/02 | 1,972 | 1,983 | 1,889 | 1,894 | 58,100 |
| 2024/04/01 | 2,028 | 2,031 | 1,964 | 1,964 | 46,600 |
| 2024/03/29 | 1,975 | 2,027 | 1,964 | 2,016 | 66,400 |
| 2024/03/28 | 1,992 | 2,010 | 1,961 | 1,975 | 53,300 |
| 2024/03/27 | 2,001 | 2,029 | 1,986 | 2,012 | 57,100 |
| 2024/03/26 | 1,970 | 2,001 | 1,965 | 1,993 | 46,700 |
| 2024/03/25 | 1,983 | 2,016 | 1,980 | 1,980 | 48,100 |
| 2024/03/22 | 2,002 | 2,008 | 1,971 | 1,993 | 73,900 |
| 2024/03/21 | 2,022 | 2,030 | 2,000 | 2,002 | 56,000 |
| 2024/03/19 | 2,012 | 2,048 | 1,987 | 2,004 | 77,300 |
| 2024/03/18 | 2,020 | 2,051 | 2,010 | 2,041 | 100,200 |
| 2024/03/15 | 1,961 | 2,117 | 1,961 | 2,008 | 723,200 |
| 2024/03/14 | 1,941 | 1,977 | 1,896 | 1,971 | 95,100 |
| 2024/03/13 | 1,984 | 1,985 | 1,915 | 1,925 | 130,100 |
| 2024/03/12 | 1,928 | 1,984 | 1,873 | 1,967 | 143,900 |
| 2024/03/11 | 2,025 | 2,039 | 1,932 | 1,952 | 124,400 |
| 2024/03/08 | 2,062 | 2,114 | 2,051 | 2,075 | 168,700 |
| 2024/03/07 | 2,238 | 2,238 | 2,108 | 2,108 | 120,400 |
| 2024/03/06 | 2,246 | 2,258 | 2,195 | 2,226 | 86,000 |
| 2024/03/05 | 2,240 | 2,265 | 2,213 | 2,234 | 100,800 |
| 2024/03/04 | 2,280 | 2,286 | 2,211 | 2,249 | 93,800 |
| 2024/03/01 | 2,353 | 2,353 | 2,269 | 2,298 | 84,600 |
| 2024/02/29 | 2,358 | 2,403 | 2,358 | 2,388 | 73,100 |
| 2024/02/28 | 2,388 | 2,437 | 2,351 | 2,358 | 73,100 |
| 2024/02/27 | 2,359 | 2,413 | 2,356 | 2,388 | 54,700 |
| 2024/02/26 | 2,400 | 2,421 | 2,355 | 2,355 | 63,900 |
| 2024/02/22 | 2,470 | 2,478 | 2,391 | 2,403 | 56,600 |
| 2024/02/21 | 2,442 | 2,472 | 2,413 | 2,420 | 62,600 |
| 2024/02/20 | 2,493 | 2,528 | 2,450 | 2,455 | 63,400 |
| 2024/02/19 | 2,624 | 2,624 | 2,460 | 2,493 | 108,000 |
| 2024/02/16 | 2,608 | 2,645 | 2,568 | 2,619 | 95,000 |
| 2024/02/15 | 2,480 | 2,563 | 2,431 | 2,559 | 68,100 |
| 2024/02/14 | 2,517 | 2,530 | 2,414 | 2,455 | 86,300 |
| 2024/02/13 | 2,489 | 2,530 | 2,467 | 2,524 | 77,300 |
| 2024/02/09 | 2,452 | 2,511 | 2,450 | 2,463 | 46,200 |
| 2024/02/08 | 2,428 | 2,484 | 2,373 | 2,460 | 87,000 |
| 2024/02/07 | 2,493 | 2,504 | 2,419 | 2,453 | 48,700 |
| 2024/02/06 | 2,494 | 2,551 | 2,427 | 2,521 | 63,700 |
| 2024/02/05 | 2,592 | 2,597 | 2,522 | 2,522 | 57,100 |
| 2024/02/02 | 2,460 | 2,607 | 2,447 | 2,567 | 68,400 |
| 2024/02/01 | 2,600 | 2,600 | 2,473 | 2,480 | 133,100 |
| 2024/01/31 | 2,646 | 2,699 | 2,595 | 2,650 | 252,400 |
| 2024/01/30 | 2,660 | 2,660 | 2,590 | 2,624 | 59,000 |
| 2024/01/29 | 2,637 | 2,660 | 2,589 | 2,626 | 59,400 |
| 2024/01/26 | 2,684 | 2,684 | 2,609 | 2,637 | 71,000 |
| 2024/01/25 | 2,671 | 2,734 | 2,671 | 2,705 | 70,300 |
| 2024/01/24 | 2,675 | 2,689 | 2,645 | 2,671 | 42,000 |
| 2024/01/23 | 2,671 | 2,720 | 2,671 | 2,679 | 50,000 |
| 2024/01/22 | 2,665 | 2,689 | 2,633 | 2,671 | 44,300 |
| 2024/01/19 | 2,640 | 2,672 | 2,618 | 2,643 | 62,900 |
| 2024/01/18 | 2,575 | 2,628 | 2,534 | 2,610 | 97,300 |
| 2024/01/17 | 2,564 | 2,623 | 2,541 | 2,576 | 97,400 |
| 2024/01/16 | 2,582 | 2,587 | 2,503 | 2,515 | 93,200 |
| 2024/01/15 | 2,573 | 2,642 | 2,554 | 2,598 | 66,500 |
| 2024/01/12 | 2,629 | 2,640 | 2,550 | 2,589 | 69,800 |
| 2024/01/11 | 2,638 | 2,659 | 2,605 | 2,614 | 108,900 |
| 2024/01/10 | 2,600 | 2,640 | 2,587 | 2,618 | 67,400 |
| 2024/01/09 | 2,622 | 2,637 | 2,597 | 2,616 | 69,300 |
| 2024/01/05 | 2,591 | 2,627 | 2,545 | 2,618 | 91,900 |
| 2024/01/04 | 2,576 | 2,626 | 2,532 | 2,608 | 110,600 |