6364 北越工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-307070707014,00070
2002-12-27717671762,00076
2002-12-26555555559,00055
2002-12-255759575925,00059
2002-12-245860565614,00056
2002-12-205858585826,00058
2002-12-19586058605,00060
2002-12-185460526022,00060
2002-12-17535553555,00055
2002-12-165555525529,00055
2002-12-136060555516,00055
2002-12-12575755556,00055
2002-12-115959575718,00057
2002-12-105860565628,00056
2002-12-095759555525,00055
2002-12-065656555610,00056
2002-12-055555545520,00055
2002-12-045656555513,00055
2002-12-0358585657611,00057
2002-12-025858565820,00058
2002-11-295858585810,00058
2002-11-285860555915,00059
2002-11-27575857583,00058
2002-11-265959595917,00059
2002-11-256161575715,00057
2002-11-22606157617,00061
2002-11-216262566110,00061
2002-11-206464646419,00064
2002-11-18656565655,00065
2002-11-15565655557,00055
2002-11-14515851578,00057
2002-11-13595959595,00059
2002-11-125960596013,00060
2002-11-116262606015,00060
2002-11-08636363631,00063
2002-11-076263616314,00063
2002-11-06636363639,00063
2002-11-056263606322,00063
2002-11-016263626223,00062
2002-10-31676763639,00063
2002-10-30676763676,00067
2002-10-29676767674,00067
2002-10-28676767674,00067
2002-10-257070676716,00067
2002-10-246770677023,00070
2002-10-237272676714,00067
2002-10-227575727210,00072
2002-10-217979797916,00079
2002-10-177275727512,00075
2002-10-16717470706,00070
2002-10-157878687027,00070
2002-10-11777776767,00076
2002-10-10748074787,00078
2002-10-09757575753,00075
2002-10-08808080803,00080
2002-10-07797979791,00079
2002-10-04868686865,00086
2002-10-03818181814,00081
2002-09-30868686861,00086
2002-09-26838383839,00083
2002-09-25888888883,00088
2002-09-249797979710,00097
2002-09-209393939313,00093
2002-09-19858585852,00085
2002-09-18848484848,00084
2002-09-17848484847,00084
2002-09-13828282822,00082
2002-09-12808180816,00081
2002-09-11808080803,00080
2002-09-108080808010,00080
2002-09-09808080805,00080
2002-09-05808080802,00080
2002-09-04798079805,00080
2002-08-30878787872,00087
2002-08-29828782873,00087
2002-08-28818181813,00081
2002-08-268687868713,00087
2002-08-23838583855,00085
2002-08-22838383832,00083
2002-08-21788378834,00083
2002-08-208989888814,00088
2002-08-19888988894,00089
2002-08-16888888883,00088
2002-08-15888888882,00088
2002-08-14888888883,00088
2002-08-13888888883,00088
2002-08-09888888881,00088
2002-08-07888888883,00088
2002-08-06888888886,00088
2002-08-01909090901,00090
2002-07-31919191912,00091
2002-07-30919191911,00091
2002-07-29919191914,00091
2002-07-26919191915,00091
2002-07-259094909214,00092
2002-07-24919191912,00091
2002-07-23919191911,00091
2002-07-229393919116,00091
2002-07-19909190917,00091
2002-07-18919191913,00091
2002-07-17909089899,00089
2002-07-169292919110,00091
2002-07-15919291923,00092
2002-07-12929292922,00092
2002-07-11939393935,00093
2002-07-109898989815,00098
2002-07-09939493947,00094
2002-07-08939393931,00093
2002-07-05929292922,00092
2002-07-04919191912,00091
2002-07-03909090901,00090
2002-06-28879087903,00090
2002-06-27909087875,00087
2002-06-26909090902,00090
2002-06-259797979711,00097
2002-06-24959595952,00095
2002-06-209696969613,00096
2002-06-199999868611,00086
2002-06-18979997996,00099
2002-06-17959595953,00095
2002-06-1494100941008,000100
2002-06-1399100991006,000100
2002-06-12100101999921,00099
2002-06-11981019810119,000101
2002-06-1010010097974,00097
2002-06-07101101949825,00098
2002-06-06991039910377,000103
2002-06-059499949926,00099
2002-06-04949494941,00094
2002-05-31949492922,00092
2002-05-30969696961,00096
2002-05-299898989812,00098
2002-05-2896100969822,00098
2002-05-2796100859026,00090
2002-05-249395939512,00095
2002-05-23959593936,00093
2002-05-21939593953,00095
2002-05-209395939521,00095
2002-05-179395939412,00094
2002-05-16909090901,00090
2002-05-15909190913,00091
2002-05-14919189894,00089
2002-05-13929292924,00092
2002-05-09979797972,00097
2002-05-02949994996,00099
2002-05-01949994996,00099
2002-04-26999999992,00099
2002-04-251001009910018,000100
2002-04-241001001001001,000100
2002-04-23949594958,00095
2002-04-229898939316,00093
2002-04-199696919122,00091
2002-04-17989895959,00095
2002-04-169999989811,00098
2002-04-1598100981007,000100
2002-04-121001001001003,000100
2002-04-111011019510013,000100
2002-04-101001001001002,000100
2002-04-091011011011012,000101
2002-04-0810010210010213,000102
2002-04-0510110210010012,000100
2002-04-049898929217,00092
2002-04-03989896966,00096
2002-04-0292100919837,00098
2002-04-01909290924,00092
2002-03-29909289929,00092
2002-03-28868986895,00089
2002-03-27868686863,00086
2002-03-26888888882,00088
2002-03-259595848947,00089
2002-03-22868686861,00086
2002-03-208989848433,00084
2002-03-198790848433,00084
2002-03-18858584843,00084
2002-03-158383818213,00082
2002-03-148486818115,00081
2002-03-13888888881,00088
2002-03-12868685854,00085
2002-03-11898985859,00085
2002-03-08858585853,00085
2002-03-07858985893,00089
2002-03-06838583852,00085
2002-03-05848483835,00083
2002-03-04858585856,00085
2002-03-018084808018,00080
2002-02-287880788010,00080
2002-02-27787878782,00078
2002-02-26787878784,00078
2002-02-258080808019,00080
2002-02-22818181812,00081
2002-02-21778077802,00080
2002-02-208484757518,00075
2002-02-19818280806,00080
2002-02-18808080806,00080
2002-02-15808080802,00080
2002-02-14808080804,00080
2002-02-13808075797,00079
2002-02-12808080801,00080
2002-02-08808080802,00080
2002-02-05808080804,00080
2002-02-04848480803,00080
2002-02-01848480806,00080
2002-01-30828282826,00082
2002-01-29838382822,00082
2002-01-288585838311,00083
2002-01-258989858520,00085
2002-01-24858585853,00085
2002-01-238589818926,00089
2002-01-219090898918,00089
2002-01-188282808011,00080
2002-01-17797979791,00079
2002-01-16787877787,00078
2002-01-15777777778,00077
2002-01-11808077775,00077
2002-01-10797979792,00079
2002-01-098080808010,00080
2002-01-07757875785,00078

分割・併合履歴 : なし