6364 北越工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2000-12-28 | 118 | 118 | 117 | 117 | 2,000 | 117 |
| 2000-12-26 | 122 | 122 | 117 | 118 | 5,000 | 118 |
| 2000-12-25 | 130 | 130 | 117 | 117 | 13,000 | 117 |
| 2000-12-22 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2000-12-21 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2000-12-20 | 123 | 123 | 120 | 120 | 15,000 | 120 |
| 2000-12-19 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2000-12-18 | 123 | 125 | 123 | 125 | 11,000 | 125 |
| 2000-12-15 | 125 | 129 | 122 | 122 | 9,000 | 122 |
| 2000-12-14 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2000-12-13 | 127 | 128 | 126 | 128 | 5,000 | 128 |
| 2000-12-12 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2000-12-11 | 131 | 131 | 126 | 126 | 20,000 | 126 |
| 2000-12-08 | 121 | 122 | 121 | 122 | 7,000 | 122 |
| 2000-12-07 | 125 | 125 | 122 | 122 | 11,000 | 122 |
| 2000-12-06 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2000-12-05 | 125 | 126 | 125 | 126 | 6,000 | 126 |
| 2000-12-04 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2000-12-01 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2000-11-30 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2000-11-29 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2000-11-28 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2000-11-27 | 133 | 133 | 123 | 123 | 12,000 | 123 |
| 2000-11-24 | 122 | 122 | 118 | 118 | 5,000 | 118 |
| 2000-11-22 | 118 | 118 | 117 | 117 | 4,000 | 117 |
| 2000-11-21 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2000-11-20 | 130 | 130 | 120 | 122 | 18,000 | 122 |
| 2000-11-17 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2000-11-16 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2000-11-15 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2000-11-14 | 124 | 124 | 121 | 121 | 4,000 | 121 |
| 2000-11-13 | 125 | 125 | 123 | 123 | 4,000 | 123 |
| 2000-11-10 | 123 | 125 | 121 | 125 | 5,000 | 125 |
| 2000-11-09 | 130 | 130 | 121 | 121 | 4,000 | 121 |
| 2000-11-08 | 125 | 125 | 122 | 123 | 4,000 | 123 |
| 2000-11-07 | 127 | 127 | 122 | 122 | 3,000 | 122 |
| 2000-11-06 | 123 | 125 | 123 | 125 | 7,000 | 125 |
| 2000-11-02 | 125 | 129 | 115 | 120 | 8,000 | 120 |
| 2000-11-01 | 135 | 135 | 130 | 130 | 6,000 | 130 |
| 2000-10-31 | 135 | 135 | 131 | 131 | 3,000 | 131 |
| 2000-10-30 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-10-27 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-10-26 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2000-10-25 | 155 | 155 | 135 | 135 | 13,000 | 135 |
| 2000-10-20 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 2000-10-19 | 147 | 147 | 141 | 141 | 7,000 | 141 |
| 2000-10-18 | 157 | 157 | 148 | 148 | 8,000 | 148 |
| 2000-10-17 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2000-10-16 | 148 | 148 | 146 | 146 | 4,000 | 146 |
| 2000-10-12 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-10-11 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-10-10 | 141 | 141 | 140 | 141 | 4,000 | 141 |
| 2000-10-06 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2000-10-05 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2000-10-04 | 137 | 140 | 136 | 140 | 5,000 | 140 |
| 2000-10-03 | 141 | 141 | 135 | 135 | 3,000 | 135 |
| 2000-09-29 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2000-09-28 | 141 | 145 | 141 | 145 | 4,000 | 145 |
| 2000-09-27 | 145 | 149 | 141 | 149 | 4,000 | 149 |
| 2000-09-26 | 146 | 146 | 141 | 141 | 3,000 | 141 |
| 2000-09-25 | 162 | 162 | 151 | 151 | 9,000 | 151 |
| 2000-09-22 | 156 | 156 | 155 | 155 | 9,000 | 155 |
| 2000-09-20 | 165 | 169 | 155 | 155 | 12,000 | 155 |
| 2000-09-18 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-09-14 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-09-13 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-09-12 | 155 | 155 | 152 | 155 | 7,000 | 155 |
| 2000-09-08 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-09-05 | 155 | 162 | 155 | 162 | 5,000 | 162 |
| 2000-09-04 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2000-09-01 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-08-31 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-08-28 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-08-25 | 167 | 167 | 165 | 165 | 12,000 | 165 |
| 2000-08-23 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2000-08-21 | 160 | 160 | 158 | 158 | 12,000 | 158 |
| 2000-08-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-08-16 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2000-08-15 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-08-14 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-08-10 | 162 | 162 | 160 | 160 | 3,000 | 160 |
| 2000-08-08 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-08-04 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-08-03 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-08-01 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2000-07-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-07-26 | 179 | 185 | 179 | 185 | 7,000 | 185 |
| 2000-07-25 | 187 | 188 | 187 | 188 | 7,000 | 188 |
| 2000-07-21 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2000-07-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-07-18 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2000-07-17 | 177 | 180 | 177 | 180 | 3,000 | 180 |
| 2000-07-14 | 187 | 187 | 175 | 175 | 4,000 | 175 |
| 2000-07-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-07-11 | 180 | 190 | 180 | 190 | 15,000 | 190 |
| 2000-07-10 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-07-07 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2000-07-05 | 167 | 167 | 164 | 165 | 3,000 | 165 |
| 2000-07-04 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 2000-07-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-06-29 | 161 | 169 | 161 | 167 | 3,000 | 167 |
| 2000-06-28 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2000-06-27 | 169 | 169 | 157 | 157 | 3,000 | 157 |
| 2000-06-26 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2000-06-23 | 152 | 154 | 152 | 154 | 3,000 | 154 |
| 2000-06-22 | 160 | 160 | 151 | 151 | 15,000 | 151 |
| 2000-06-21 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-06-20 | 160 | 165 | 160 | 160 | 17,000 | 160 |
| 2000-06-16 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2000-06-15 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2000-06-13 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2000-06-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-06-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-06-06 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2000-06-05 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-06-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-05-31 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-05-29 | 147 | 161 | 141 | 161 | 9,000 | 161 |
| 2000-05-26 | 156 | 156 | 146 | 146 | 2,000 | 146 |
| 2000-05-25 | 169 | 169 | 156 | 156 | 8,000 | 156 |
| 2000-05-22 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 2000-05-19 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-05-15 | 150 | 160 | 150 | 160 | 2,000 | 160 |
| 2000-05-12 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-25 | 168 | 168 | 161 | 161 | 11,000 | 161 |
| 2000-04-24 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2000-04-20 | 168 | 168 | 168 | 168 | 12,000 | 168 |
| 2000-04-19 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-04-13 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-04-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-04-10 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-04-06 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-04-05 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2000-04-04 | 160 | 160 | 157 | 157 | 7,000 | 157 |
| 2000-04-03 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-03-30 | 175 | 175 | 160 | 160 | 5,000 | 160 |
| 2000-03-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-03-27 | 198 | 198 | 170 | 170 | 11,000 | 170 |
| 2000-03-24 | 168 | 168 | 155 | 156 | 32,000 | 156 |
| 2000-03-23 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2000-03-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-03-21 | 190 | 190 | 166 | 166 | 14,000 | 166 |
| 2000-03-17 | 167 | 170 | 167 | 170 | 8,000 | 170 |
| 2000-03-16 | 170 | 172 | 167 | 167 | 6,000 | 167 |
| 2000-03-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-03-14 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2000-03-13 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2000-03-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-03-03 | 210 | 210 | 190 | 190 | 5,000 | 190 |
| 2000-03-02 | 215 | 220 | 213 | 220 | 24,000 | 220 |
| 2000-03-01 | 165 | 215 | 165 | 215 | 22,000 | 215 |
分割・併合履歴 ： なし
