6364 北越工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 86 | 86 | 85 | 85 | 9,000 | 85 |
| 2001-12-26 | 90 | 90 | 85 | 85 | 3,000 | 85 |
| 2001-12-25 | 105 | 105 | 90 | 90 | 13,000 | 90 |
| 2001-12-21 | 83 | 85 | 83 | 85 | 15,000 | 85 |
| 2001-12-20 | 85 | 100 | 85 | 85 | 19,000 | 85 |
| 2001-12-19 | 95 | 95 | 85 | 85 | 13,000 | 85 |
| 2001-12-18 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2001-12-17 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2001-12-10 | 108 | 108 | 105 | 105 | 18,000 | 105 |
| 2001-12-07 | 78 | 80 | 76 | 78 | 23,000 | 78 |
| 2001-12-06 | 95 | 95 | 76 | 76 | 15,000 | 76 |
| 2001-12-05 | 95 | 97 | 95 | 95 | 5,000 | 95 |
| 2001-12-03 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2001-11-30 | 103 | 103 | 102 | 102 | 3,000 | 102 |
| 2001-11-26 | 114 | 114 | 114 | 114 | 10,000 | 114 |
| 2001-11-22 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2001-11-20 | 115 | 115 | 106 | 115 | 15,000 | 115 |
| 2001-11-19 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2001-11-16 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2001-11-15 | 111 | 112 | 111 | 112 | 2,000 | 112 |
| 2001-11-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2001-11-09 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2001-11-07 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-11-06 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-11-02 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 2001-11-01 | 111 | 111 | 110 | 110 | 7,000 | 110 |
| 2001-10-31 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-10-30 | 115 | 115 | 111 | 115 | 11,000 | 115 |
| 2001-10-26 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2001-10-25 | 122 | 122 | 119 | 119 | 11,000 | 119 |
| 2001-10-24 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2001-10-22 | 120 | 121 | 117 | 121 | 16,000 | 121 |
| 2001-10-19 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2001-10-18 | 120 | 121 | 120 | 120 | 6,000 | 120 |
| 2001-10-17 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-10-15 | 125 | 125 | 115 | 125 | 8,000 | 125 |
| 2001-10-12 | 120 | 120 | 116 | 116 | 13,000 | 116 |
| 2001-10-11 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-10-10 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-10-09 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-10-05 | 123 | 123 | 122 | 122 | 11,000 | 122 |
| 2001-09-27 | 125 | 125 | 122 | 122 | 11,000 | 122 |
| 2001-09-26 | 122 | 122 | 122 | 122 | 10,000 | 122 |
| 2001-09-21 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2001-09-20 | 140 | 140 | 135 | 135 | 18,000 | 135 |
| 2001-09-19 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-09-18 | 135 | 135 | 130 | 130 | 4,000 | 130 |
| 2001-09-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-09-11 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-09-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-09-06 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2001-09-04 | 132 | 138 | 132 | 138 | 6,000 | 138 |
| 2001-08-31 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-08-30 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-08-28 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-08-27 | 141 | 141 | 140 | 140 | 16,000 | 140 |
| 2001-08-24 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2001-08-20 | 143 | 143 | 143 | 143 | 10,000 | 143 |
| 2001-08-17 | 142 | 144 | 142 | 144 | 2,000 | 144 |
| 2001-08-16 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2001-08-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-08-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-08-09 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2001-08-06 | 131 | 135 | 131 | 135 | 9,000 | 135 |
| 2001-07-25 | 150 | 150 | 150 | 150 | 18,000 | 150 |
| 2001-07-24 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2001-07-23 | 145 | 145 | 137 | 137 | 29,000 | 137 |
| 2001-07-19 | 139 | 139 | 137 | 139 | 10,000 | 139 |
| 2001-07-18 | 142 | 142 | 139 | 139 | 10,000 | 139 |
| 2001-07-17 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-07-13 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-07-12 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2001-07-11 | 149 | 149 | 149 | 149 | 14,000 | 149 |
| 2001-07-10 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2001-07-09 | 140 | 140 | 138 | 138 | 5,000 | 138 |
| 2001-07-06 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-07-05 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-07-04 | 139 | 143 | 138 | 138 | 10,000 | 138 |
| 2001-07-03 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2001-07-02 | 138 | 138 | 135 | 135 | 6,000 | 135 |
| 2001-06-29 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2001-06-28 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2001-06-27 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-06-26 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-06-25 | 141 | 141 | 140 | 140 | 10,000 | 140 |
| 2001-06-22 | 143 | 143 | 141 | 141 | 10,000 | 141 |
| 2001-06-21 | 140 | 141 | 140 | 141 | 5,000 | 141 |
| 2001-06-20 | 145 | 145 | 141 | 141 | 15,000 | 141 |
| 2001-06-19 | 137 | 145 | 137 | 145 | 7,000 | 145 |
| 2001-06-18 | 142 | 142 | 135 | 135 | 6,000 | 135 |
| 2001-06-15 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2001-06-14 | 146 | 146 | 140 | 140 | 4,000 | 140 |
| 2001-06-13 | 146 | 147 | 146 | 147 | 4,000 | 147 |
| 2001-06-11 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2001-06-08 | 145 | 147 | 145 | 147 | 7,000 | 147 |
| 2001-06-07 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-06-04 | 149 | 149 | 148 | 148 | 4,000 | 148 |
| 2001-06-01 | 143 | 150 | 143 | 150 | 14,000 | 150 |
| 2001-05-31 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-05-30 | 144 | 144 | 143 | 143 | 13,000 | 143 |
| 2001-05-29 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-05-28 | 142 | 142 | 141 | 142 | 6,000 | 142 |
| 2001-05-25 | 152 | 152 | 152 | 152 | 11,000 | 152 |
| 2001-05-24 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2001-05-22 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2001-05-21 | 143 | 143 | 137 | 141 | 16,000 | 141 |
| 2001-05-18 | 138 | 139 | 138 | 139 | 9,000 | 139 |
| 2001-05-17 | 139 | 139 | 137 | 137 | 2,000 | 137 |
| 2001-05-16 | 138 | 139 | 138 | 139 | 3,000 | 139 |
| 2001-05-15 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2001-05-14 | 133 | 137 | 133 | 137 | 11,000 | 137 |
| 2001-05-11 | 140 | 140 | 137 | 137 | 2,000 | 137 |
| 2001-05-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-05-09 | 150 | 150 | 140 | 140 | 12,000 | 140 |
| 2001-05-07 | 140 | 146 | 140 | 146 | 8,000 | 146 |
| 2001-05-02 | 165 | 165 | 155 | 155 | 9,000 | 155 |
| 2001-05-01 | 165 | 165 | 160 | 165 | 41,000 | 165 |
| 2001-04-27 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-04-26 | 146 | 150 | 146 | 150 | 25,000 | 150 |
| 2001-04-25 | 146 | 147 | 145 | 147 | 18,000 | 147 |
| 2001-04-24 | 142 | 145 | 142 | 145 | 5,000 | 145 |
| 2001-04-23 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2001-04-20 | 145 | 149 | 135 | 135 | 15,000 | 135 |
| 2001-04-19 | 141 | 141 | 138 | 138 | 6,000 | 138 |
| 2001-04-18 | 136 | 137 | 136 | 137 | 4,000 | 137 |
| 2001-04-17 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2001-04-16 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-04-13 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2001-04-12 | 126 | 135 | 126 | 135 | 4,000 | 135 |
| 2001-04-11 | 126 | 126 | 124 | 126 | 9,000 | 126 |
| 2001-04-10 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2001-04-09 | 127 | 127 | 126 | 126 | 4,000 | 126 |
| 2001-04-06 | 128 | 129 | 128 | 129 | 5,000 | 129 |
| 2001-04-05 | 126 | 129 | 126 | 129 | 8,000 | 129 |
| 2001-04-03 | 125 | 128 | 124 | 125 | 5,000 | 125 |
| 2001-04-02 | 125 | 125 | 125 | 125 | 8,000 | 125 |
| 2001-03-30 | 128 | 128 | 125 | 125 | 8,000 | 125 |
| 2001-03-29 | 126 | 128 | 126 | 128 | 3,000 | 128 |
| 2001-03-28 | 129 | 129 | 126 | 126 | 4,000 | 126 |
| 2001-03-27 | 131 | 131 | 130 | 130 | 5,000 | 130 |
| 2001-03-26 | 132 | 132 | 132 | 132 | 10,000 | 132 |
| 2001-03-23 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-03-22 | 123 | 130 | 123 | 130 | 8,000 | 130 |
| 2001-03-21 | 130 | 130 | 128 | 128 | 14,000 | 128 |
| 2001-03-19 | 122 | 125 | 122 | 125 | 5,000 | 125 |
| 2001-03-16 | 121 | 121 | 120 | 120 | 12,000 | 120 |
| 2001-03-15 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2001-03-14 | 120 | 120 | 118 | 120 | 6,000 | 120 |
| 2001-03-13 | 121 | 121 | 116 | 116 | 3,000 | 116 |
| 2001-03-12 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-03-09 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2001-03-08 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-03-07 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-03-06 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-03-05 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-03-02 | 128 | 128 | 125 | 125 | 8,000 | 125 |
| 2001-03-01 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2001-02-28 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-02-27 | 129 | 132 | 129 | 132 | 2,000 | 132 |
| 2001-02-26 | 133 | 133 | 133 | 133 | 9,000 | 133 |
| 2001-02-23 | 120 | 122 | 120 | 120 | 18,000 | 120 |
| 2001-02-21 | 127 | 127 | 127 | 127 | 5,000 | 127 |
| 2001-02-20 | 129 | 129 | 129 | 129 | 15,000 | 129 |
| 2001-02-19 | 120 | 125 | 120 | 125 | 4,000 | 125 |
| 2001-02-16 | 119 | 119 | 118 | 119 | 3,000 | 119 |
| 2001-02-15 | 116 | 119 | 115 | 119 | 17,000 | 119 |
| 2001-02-14 | 119 | 119 | 114 | 114 | 12,000 | 114 |
| 2001-02-13 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2001-02-09 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2001-02-08 | 121 | 121 | 121 | 121 | 6,000 | 121 |
| 2001-02-07 | 122 | 122 | 120 | 121 | 15,000 | 121 |
| 2001-02-06 | 120 | 122 | 120 | 122 | 3,000 | 122 |
| 2001-02-05 | 122 | 126 | 122 | 125 | 4,000 | 125 |
| 2001-02-02 | 121 | 126 | 120 | 126 | 8,000 | 126 |
| 2001-02-01 | 120 | 121 | 120 | 121 | 8,000 | 121 |
| 2001-01-31 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2001-01-30 | 128 | 128 | 119 | 119 | 10,000 | 119 |
| 2001-01-29 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2001-01-26 | 117 | 119 | 117 | 119 | 9,000 | 119 |
| 2001-01-25 | 120 | 125 | 119 | 119 | 13,000 | 119 |
| 2001-01-24 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2001-01-23 | 117 | 117 | 116 | 117 | 3,000 | 117 |
| 2001-01-22 | 122 | 122 | 117 | 117 | 18,000 | 117 |
| 2001-01-19 | 116 | 116 | 115 | 115 | 8,000 | 115 |
| 2001-01-18 | 116 | 116 | 115 | 115 | 8,000 | 115 |
| 2001-01-17 | 115 | 115 | 115 | 115 | 6,000 | 115 |
| 2001-01-16 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2001-01-15 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2001-01-12 | 111 | 112 | 111 | 112 | 3,000 | 112 |
| 2001-01-11 | 110 | 115 | 110 | 111 | 9,000 | 111 |
| 2001-01-10 | 115 | 115 | 111 | 111 | 5,000 | 111 |
| 2001-01-09 | 110 | 115 | 110 | 115 | 3,000 | 115 |
| 2001-01-05 | 115 | 115 | 115 | 115 | 3,000 | 115 |
分割・併合履歴 ： なし
