[6364 東証1部] 北越工業 日足 時系列データ

[6364 東証1部] 北越工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151230.001253.001214.001231.004690057657500
2017-12-141230.001245.001223.001243.003130038732200
2017-12-131241.001241.001205.001224.007480091386500
2017-12-121310.001336.001236.001242.00110200140533600
2017-12-111287.001315.001277.001305.00204800265331400
2017-12-081191.001271.001191.001271.00193800241663300
2017-12-071204.001242.001204.001233.007090087411900
2017-12-061212.001223.001197.001204.005550066903200
2017-12-051233.001236.001211.001231.005300064970000
2017-12-041226.001244.001218.001240.005640069720600
2017-12-011199.001229.001179.001226.006980084737500
2017-11-301198.001198.001172.001191.005290062862400
2017-11-291200.001207.001189.001200.003380040565900
2017-11-281214.001214.001190.001194.002210026398100
2017-11-271204.001215.001196.001214.004670056402300
2017-11-241194.001211.001186.001204.003360040373300
2017-11-221186.001211.001174.001205.004860058296000
2017-11-211213.001218.001184.001186.0093900112382700
2017-11-201221.001221.001165.001196.00130700155585900
2017-11-171250.001250.001213.001217.004210051580700
2017-11-161230.001257.001225.001241.0091100113015800
2017-11-151203.001251.001201.001222.00190700234319600
2017-11-141206.001222.001201.001206.002840034404200
2017-11-131201.001213.001197.001210.003940047530400
2017-11-101205.001225.001203.001204.002740033161300
2017-11-091222.001224.001196.001220.007990096972500
2017-11-081181.001228.001174.001226.00164800199993600
2017-11-071178.001196.001149.001193.00125700148673700
2017-11-061123.001176.001113.001169.00141700162670800
2017-11-021122.001124.001107.001120.003850043087400
2017-11-011115.001122.001108.001116.005510061565800
2017-10-311114.001123.001109.001114.004090045655400
2017-10-301106.001116.001102.001112.006390070994100
2017-10-271105.001116.001102.001110.002870031840600
2017-10-261109.001109.001098.001102.002650029200400
2017-10-251108.001112.001096.001102.003740041276600
2017-10-241112.001112.001090.001106.002770030501500
2017-10-231099.001112.001082.001106.005410059771000
2017-10-201065.001085.001065.001075.004070043770300
2017-10-191096.001096.001070.001080.006310068193100
2017-10-181112.001114.001102.001104.002270025127900
2017-10-171100.001118.001088.001118.004230046951800
2017-10-161096.001109.001086.001098.003430037701500
2017-10-131102.001103.001089.001096.004300047126000
2017-10-121101.001107.001094.001104.001750019308200
2017-10-111130.001130.001098.001099.004100045332400
2017-10-101120.001129.001116.001122.003030034039200
2017-10-061110.001124.001109.001120.002960033102900
2017-10-051122.001122.001110.001115.004120046027200
2017-10-041111.001122.001102.001122.004590051138100
2017-10-031130.001130.001107.001111.004290047816800
2017-10-021130.001130.001106.001124.00100900113033700
2017-09-291136.001136.001116.001121.003320037279800
2017-09-281140.001140.001125.001131.005720064646000
2017-09-271112.001141.001108.001140.004180047225200
2017-09-261132.001139.001115.001123.006660074839700
2017-09-251130.001156.001130.001144.0089700102471500
2017-09-221149.001149.001119.001137.008210092960700
2017-09-211108.001153.001108.001140.00128200146049600
2017-09-201090.001114.001084.001108.008410092705300
2017-09-191056.001085.001056.001085.0097500104236900
2017-09-151025.001040.001025.001036.003540036697800
2017-09-141039.001039.001021.001025.003690037950200
2017-09-131035.001047.001033.001041.004030041981400
2017-09-121045.001045.001026.001034.007440077001400
2017-09-111042.001045.001030.001033.003290034115000
2017-09-081034.001044.001025.001031.007470077361700
2017-09-071028.001035.001023.001035.005680058602900
2017-09-061010.001028.00998.001023.006350064550800
2017-09-051023.001038.001013.001015.009350095559600
2017-09-041018.001031.001009.001020.005110052014700
2017-09-011014.001031.00996.001027.008540086900200
2017-08-311005.001014.001002.001008.006050061002300
2017-08-301010.001012.00996.001004.005670056811400
2017-08-291000.001011.00997.001009.007930079710800
2017-08-28990.00999.00985.00996.006750066968500
2017-08-25988.00989.00979.00985.004700046212300
2017-08-24980.00991.00980.00986.006060059686900
2017-08-23985.00990.00975.00981.004360042750300
2017-08-22970.00983.00967.00982.004980048649200
2017-08-21976.00976.00965.00970.004240041127000
2017-08-18955.00967.00950.00966.009010086685600
2017-08-17976.00976.00964.00970.004590044532800
2017-08-16966.00981.00966.00972.006850066787800
2017-08-15956.00987.00954.00966.008950086952100
2017-08-14963.00963.00929.00944.00148100139768700
2017-08-10977.00980.00967.00977.006480063151000
2017-08-09984.00984.00966.00975.00133800130199600
2017-08-08970.00976.00967.00975.005240050921100
2017-08-07972.00979.00969.00971.005860056914000
2017-08-04968.00977.00958.00975.00113000109705000
2017-08-03965.00973.00960.00971.008680084010400
2017-08-02960.00969.00955.00965.009170088271400
2017-08-01961.00973.00952.00960.00196300189007900
2017-07-311033.001047.00957.00960.00413400408011600
2017-07-281155.001192.001068.001074.00290600325834300
2017-07-271178.001194.001163.001163.008100095486400
2017-07-261178.001189.001165.001175.008370098500100
2017-07-251198.001199.001172.001184.00101600120275200
2017-07-241163.001195.001156.001193.00182400215317300
2017-07-211130.001153.001128.001145.00143400163985400
2017-07-201129.001137.001124.001132.00165400187007400
2017-07-191112.001129.001111.001125.007870088492600
2017-07-181103.001127.001103.001122.0093200104386200
2017-07-141106.001134.001105.001116.00170000189715700
2017-07-131100.001109.001097.001098.00136900150807100
2017-07-121082.001099.001082.001094.008900097356300
2017-07-111075.001090.001074.001088.00111300120375700
2017-07-101070.001081.001066.001073.006700071928100
2017-07-071045.001064.001043.001064.00128900136093000
2017-07-061039.001050.001036.001043.00106600111140900
2017-07-051028.001043.001028.001040.008040083263500
2017-07-041039.001043.001027.001036.00132900137471400
2017-07-031020.001042.001020.001037.00132800137302200
2017-06-301028.001034.001011.001025.00101700103846100
2017-06-291045.001048.001032.001032.006170064065700
2017-06-281030.001043.001029.001034.00100700104427700
2017-06-271030.001036.001012.001030.00256400263107300
2017-06-26971.00981.00968.00969.004200040852200
2017-06-23970.00979.00968.00970.004480043524000
2017-06-22948.00980.00946.00974.009040087588600
2017-06-21948.00959.00946.00948.002730025965000
2017-06-20940.00964.00936.00953.008880084689800
2017-06-19929.00938.00927.00933.004090038159500
2017-06-16914.00929.00913.00929.0010040092904500
2017-06-15915.00915.00903.00906.005460049577600
2017-06-14919.00922.00911.00911.004050037040200
2017-06-13917.00921.00912.00919.004280039228300
2017-06-12915.00933.00913.00919.003910036013600
2017-06-09912.00927.00912.00916.007310066970200
2017-06-08935.00937.00922.00923.004950045915000
2017-06-07917.00934.00917.00931.006600061200100
2017-06-06931.00931.00922.00923.007360068128800
2017-06-05929.00938.00921.00928.007430068996300
2017-06-02917.00936.00917.00932.006300058528700
2017-06-01908.00927.00908.00917.008680079627600
2017-05-31920.00934.00913.00915.009780090050300
2017-05-30923.00931.00922.00928.008070074727400
2017-05-29926.00937.00920.00923.00115100106683100
2017-05-26956.00956.00925.00927.00109700103228200
2017-05-25960.00967.00956.00958.008010076919300
2017-05-24973.00973.00954.00959.006800065212000
2017-05-23965.00966.00956.00964.005210050065200
2017-05-22968.00971.00961.00963.006530063022600
2017-05-19963.00965.00945.00957.007140068054000
2017-05-18974.00977.00960.00963.007050068163100
2017-05-17983.00989.00973.00989.004030039519900
2017-05-16969.00989.00962.00987.009950097034300
2017-05-15963.00968.00958.00964.009550091873600
2017-05-12951.00963.00951.00963.009350089733200
2017-05-11950.00968.00945.00960.00111700107063100
2017-05-101016.001021.00945.00951.00181900176742400
2017-05-091030.001030.001003.001009.005000050515100
2017-05-081000.001026.001000.001024.008640087774700
2017-05-02970.00992.00970.00986.007140070261400
2017-05-01969.00976.00964.00970.005690055170500
2017-04-28969.00977.00968.00974.006200060181100
2017-04-27973.00988.00963.00975.008930087014300
2017-04-26962.00977.00962.00973.0010230099365900
2017-04-25960.00965.00952.00958.003120029904800
2017-04-24949.00960.00943.00953.003610034312500
2017-04-21945.00948.00938.00944.005120048265900
2017-04-20957.00957.00937.00939.004490042287900
2017-04-19938.00954.00938.00947.004040038328600
2017-04-18943.00959.00932.00938.003960037216200
2017-04-17923.00934.00919.00928.006280058144500
2017-04-14942.00948.00928.00929.005340049952700
2017-04-13960.00965.00927.00946.004510042675300
2017-04-12972.00975.00964.00967.006490062880700
2017-04-11956.00979.00956.00976.006360061774200
2017-04-10963.00983.00943.00975.007610073973200
2017-04-07986.00989.00966.00973.004010039123000
2017-04-06994.00998.00960.00974.009600093630300
2017-04-051013.001025.00997.001005.007740078049100
2017-04-041020.001025.00952.001016.009770098591600
2017-04-031020.001028.001012.001020.005680057920000
2017-03-311049.001049.001020.001020.006770069719800
2017-03-301044.001048.001036.001041.003270034030200
2017-03-291016.001053.001016.001050.007370076891900
2017-03-281044.001058.001034.001058.006890072301100
2017-03-271049.001049.001035.001038.007520078301400
2017-03-241037.001054.001025.001051.006250065212800
2017-03-231039.001049.001026.001029.007410076710500
2017-03-221050.001050.001029.001029.006240064630300
2017-03-211061.001072.001052.001065.005440057913100
2017-03-171066.001073.001051.001063.005130054563200
2017-03-161064.001070.001056.001066.005350056898600
2017-03-151059.001072.001051.001067.006160065447400
2017-03-141065.001070.001056.001061.007410078730500
2017-03-131073.001073.001013.001064.00137200144257100
2017-03-101065.001085.001038.001068.00140500149905900
2017-03-091094.001099.001057.001065.00125600135545500
2017-03-081080.001100.001075.001094.00188800206061500
2017-03-071075.001087.001063.001078.0093100100132700
2017-03-061070.001080.001055.001078.00105000112446400
2017-03-031050.001079.001047.001074.00143800153560200
2017-03-021047.001057.001028.001056.00161200169058800
2017-03-011000.001045.00991.001044.00264100268972600
2017-02-28990.001006.00990.00997.00138500138327000
2017-02-27994.00994.00979.00988.007280071899600
2017-02-24991.001000.00988.00995.00119800119385300
2017-02-23993.00996.00978.00993.008310082147400
2017-02-22972.001000.00969.00999.00201600198209800
2017-02-21972.00975.00968.00970.005980058081700
2017-02-20969.00976.00954.00975.0010170098350600
2017-02-17944.00969.00940.00968.00124600119638200
2017-02-16923.00955.00919.00952.00142400133577300
2017-02-15911.00920.00908.00918.00114800105167300
2017-02-14913.00915.00903.00906.007310066558300
2017-02-13905.00912.00892.00911.00149200135098100
2017-02-10905.00908.00899.00903.004470040349600
2017-02-09902.00907.00894.00895.004020036177600
2017-02-08887.00905.00887.00902.004260038208200
2017-02-07886.00894.00883.00886.003100027541800
2017-02-06905.00910.00895.00895.007740069819300
2017-02-03893.00903.00888.00896.007610068209400
2017-02-02875.00905.00875.00903.00272300244023600
2017-02-01848.00878.00841.00873.00210100180362800
2017-01-31814.00870.00812.00860.00341000290199000
2017-01-30804.00804.00798.00800.002170017363900
2017-01-27811.00814.00804.00804.002810022698500
2017-01-26812.00814.00809.00811.001730014044300
2017-01-25809.00811.00802.00807.003800030692300
2017-01-24796.00804.00794.00799.001470011720300
2017-01-23799.00806.00794.00799.002430019473600
2017-01-20800.00803.00795.00802.002820022546700
2017-01-19791.00798.00787.00797.001470011668400
2017-01-18782.00786.00767.00783.003450026899200
2017-01-17785.00792.00780.00782.002590020352700
2017-01-16798.00798.00786.00788.003410026947200
2017-01-13800.00805.00789.00796.004410035135100
2017-01-12802.00811.00802.00806.003570028764800
2017-01-11801.00809.00801.00806.001940015631600
2017-01-10805.00813.00799.00804.002760022217500
2017-01-06807.00808.00799.00806.003590028840800
2017-01-05815.00815.00806.00811.002240018150700
2017-01-04800.00814.00800.00813.005400043728800
2016-12-30791.00797.00788.00796.002990023682100
2016-12-29805.00805.00784.00799.005100040597200
2016-12-28807.00810.00802.00808.002610021062000
2016-12-27806.00813.00802.00807.003790030614300
2016-12-26812.00820.00805.00806.006840055539300
2016-12-22797.00813.00797.00811.007450060206900
2016-12-21806.00808.00797.00800.002990024001000
2016-12-20803.00808.00796.00808.006740054179200
2016-12-19800.00800.00793.00798.004310034324700
2016-12-16806.00806.00798.00802.004630037160200
2016-12-15809.00814.00797.00801.004590036956900
2016-12-14809.00809.00799.00805.003360026986900
2016-12-13802.00811.00798.00809.006830054822200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter