6364 北越工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 95 | 97 | 95 | 97 | 3,000 | 97 |
| 2003-12-26 | 92 | 95 | 92 | 95 | 2,000 | 95 |
| 2003-12-25 | 89 | 90 | 88 | 88 | 11,000 | 88 |
| 2003-12-24 | 86 | 91 | 86 | 88 | 59,000 | 88 |
| 2003-12-22 | 90 | 92 | 90 | 90 | 17,000 | 90 |
| 2003-12-19 | 94 | 94 | 92 | 92 | 17,000 | 92 |
| 2003-12-18 | 92 | 95 | 92 | 95 | 6,000 | 95 |
| 2003-12-17 | 92 | 95 | 92 | 95 | 2,000 | 95 |
| 2003-12-16 | 92 | 94 | 91 | 91 | 14,000 | 91 |
| 2003-12-15 | 92 | 96 | 92 | 96 | 6,000 | 96 |
| 2003-12-12 | 92 | 92 | 90 | 92 | 15,000 | 92 |
| 2003-12-11 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2003-12-10 | 97 | 99 | 96 | 96 | 15,000 | 96 |
| 2003-12-09 | 93 | 95 | 93 | 95 | 5,000 | 95 |
| 2003-12-08 | 95 | 95 | 95 | 95 | 11,000 | 95 |
| 2003-12-05 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2003-12-03 | 94 | 94 | 92 | 92 | 6,000 | 92 |
| 2003-12-02 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2003-12-01 | 95 | 96 | 95 | 96 | 4,000 | 96 |
| 2003-11-28 | 95 | 96 | 95 | 96 | 2,000 | 96 |
| 2003-11-27 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2003-11-26 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2003-11-25 | 102 | 102 | 102 | 102 | 6,000 | 102 |
| 2003-11-21 | 94 | 94 | 93 | 94 | 4,000 | 94 |
| 2003-11-20 | 98 | 98 | 93 | 93 | 12,000 | 93 |
| 2003-11-19 | 90 | 94 | 90 | 94 | 4,000 | 94 |
| 2003-11-18 | 91 | 91 | 90 | 90 | 2,000 | 90 |
| 2003-11-17 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2003-11-14 | 95 | 95 | 95 | 95 | 12,000 | 95 |
| 2003-11-12 | 95 | 95 | 93 | 93 | 7,000 | 93 |
| 2003-11-11 | 100 | 100 | 92 | 95 | 23,000 | 95 |
| 2003-11-10 | 100 | 100 | 100 | 100 | 16,000 | 100 |
| 2003-11-07 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2003-11-06 | 101 | 102 | 101 | 102 | 5,000 | 102 |
| 2003-11-04 | 100 | 103 | 100 | 101 | 22,000 | 101 |
| 2003-10-31 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-10-30 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2003-10-29 | 100 | 100 | 100 | 100 | 15,000 | 100 |
| 2003-10-28 | 102 | 102 | 100 | 100 | 20,000 | 100 |
| 2003-10-27 | 106 | 106 | 102 | 102 | 11,000 | 102 |
| 2003-10-24 | 103 | 103 | 102 | 102 | 4,000 | 102 |
| 2003-10-23 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2003-10-22 | 107 | 107 | 105 | 105 | 18,000 | 105 |
| 2003-10-21 | 105 | 106 | 105 | 106 | 20,000 | 106 |
| 2003-10-20 | 106 | 106 | 105 | 105 | 15,000 | 105 |
| 2003-10-17 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-10-16 | 99 | 105 | 99 | 105 | 20,000 | 105 |
| 2003-10-15 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2003-10-14 | 106 | 106 | 101 | 102 | 21,000 | 102 |
| 2003-10-10 | 105 | 106 | 104 | 105 | 24,000 | 105 |
| 2003-10-09 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2003-10-08 | 105 | 106 | 104 | 104 | 17,000 | 104 |
| 2003-10-07 | 105 | 105 | 102 | 105 | 6,000 | 105 |
| 2003-10-06 | 107 | 107 | 107 | 107 | 4,000 | 107 |
| 2003-10-03 | 106 | 107 | 106 | 107 | 11,000 | 107 |
| 2003-10-02 | 105 | 106 | 105 | 106 | 4,000 | 106 |
| 2003-10-01 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2003-09-30 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2003-09-29 | 106 | 106 | 103 | 103 | 2,000 | 103 |
| 2003-09-26 | 106 | 106 | 106 | 106 | 16,000 | 106 |
| 2003-09-25 | 108 | 108 | 105 | 105 | 13,000 | 105 |
| 2003-09-24 | 108 | 108 | 104 | 104 | 11,000 | 104 |
| 2003-09-22 | 108 | 108 | 106 | 106 | 16,000 | 106 |
| 2003-09-19 | 107 | 108 | 106 | 108 | 24,000 | 108 |
| 2003-09-18 | 105 | 105 | 105 | 105 | 15,000 | 105 |
| 2003-09-17 | 110 | 110 | 101 | 103 | 13,000 | 103 |
| 2003-09-16 | 107 | 107 | 101 | 101 | 15,000 | 101 |
| 2003-09-11 | 109 | 109 | 105 | 109 | 24,000 | 109 |
| 2003-09-10 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-09-09 | 110 | 110 | 105 | 105 | 12,000 | 105 |
| 2003-09-08 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2003-09-05 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2003-09-04 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2003-09-03 | 112 | 112 | 110 | 110 | 8,000 | 110 |
| 2003-09-02 | 114 | 114 | 108 | 110 | 23,000 | 110 |
| 2003-09-01 | 108 | 112 | 108 | 110 | 22,000 | 110 |
| 2003-08-29 | 106 | 108 | 106 | 108 | 15,000 | 108 |
| 2003-08-28 | 105 | 106 | 103 | 103 | 10,000 | 103 |
| 2003-08-27 | 103 | 104 | 102 | 102 | 20,000 | 102 |
| 2003-08-26 | 103 | 103 | 101 | 103 | 12,000 | 103 |
| 2003-08-25 | 102 | 103 | 102 | 103 | 9,000 | 103 |
| 2003-08-22 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 2003-08-21 | 102 | 102 | 95 | 99 | 79,000 | 99 |
| 2003-08-20 | 104 | 104 | 95 | 95 | 67,000 | 95 |
| 2003-08-19 | 96 | 102 | 94 | 101 | 110,000 | 101 |
| 2003-08-18 | 92 | 93 | 91 | 91 | 9,000 | 91 |
| 2003-08-15 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2003-08-14 | 91 | 93 | 91 | 93 | 6,000 | 93 |
| 2003-08-13 | 93 | 93 | 88 | 93 | 23,000 | 93 |
| 2003-08-12 | 92 | 93 | 90 | 93 | 15,000 | 93 |
| 2003-08-11 | 90 | 90 | 90 | 90 | 8,000 | 90 |
| 2003-08-08 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2003-08-07 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2003-08-06 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2003-08-05 | 97 | 97 | 93 | 93 | 6,000 | 93 |
| 2003-08-04 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2003-08-01 | 94 | 96 | 94 | 96 | 8,000 | 96 |
| 2003-07-31 | 96 | 96 | 87 | 87 | 19,000 | 87 |
| 2003-07-30 | 92 | 92 | 90 | 90 | 60,000 | 90 |
| 2003-07-29 | 93 | 93 | 91 | 91 | 15,000 | 91 |
| 2003-07-28 | 95 | 95 | 93 | 93 | 25,000 | 93 |
| 2003-07-25 | 94 | 94 | 94 | 94 | 9,000 | 94 |
| 2003-07-23 | 92 | 94 | 92 | 94 | 4,000 | 94 |
| 2003-07-22 | 93 | 93 | 92 | 92 | 15,000 | 92 |
| 2003-07-18 | 91 | 94 | 91 | 94 | 5,000 | 94 |
| 2003-07-17 | 96 | 96 | 92 | 92 | 12,000 | 92 |
| 2003-07-16 | 98 | 98 | 96 | 96 | 9,000 | 96 |
| 2003-07-15 | 98 | 100 | 98 | 100 | 2,000 | 100 |
| 2003-07-14 | 100 | 100 | 99 | 100 | 12,000 | 100 |
| 2003-07-11 | 99 | 103 | 99 | 103 | 9,000 | 103 |
| 2003-07-10 | 98 | 100 | 98 | 100 | 60,000 | 100 |
| 2003-07-09 | 94 | 96 | 94 | 96 | 15,000 | 96 |
| 2003-07-08 | 97 | 100 | 95 | 95 | 17,000 | 95 |
| 2003-07-07 | 97 | 97 | 95 | 96 | 13,000 | 96 |
| 2003-07-04 | 96 | 97 | 93 | 97 | 26,000 | 97 |
| 2003-07-03 | 98 | 99 | 95 | 95 | 60,000 | 95 |
| 2003-07-02 | 98 | 103 | 98 | 98 | 44,000 | 98 |
| 2003-07-01 | 90 | 93 | 90 | 93 | 48,000 | 93 |
| 2003-06-30 | 90 | 90 | 89 | 89 | 26,000 | 89 |
| 2003-06-27 | 90 | 91 | 90 | 90 | 11,000 | 90 |
| 2003-06-26 | 88 | 90 | 88 | 89 | 27,000 | 89 |
| 2003-06-25 | 91 | 92 | 91 | 92 | 7,000 | 92 |
| 2003-06-24 | 91 | 91 | 91 | 91 | 6,000 | 91 |
| 2003-06-23 | 88 | 91 | 88 | 91 | 32,000 | 91 |
| 2003-06-20 | 90 | 90 | 88 | 88 | 17,000 | 88 |
| 2003-06-19 | 88 | 88 | 87 | 87 | 8,000 | 87 |
| 2003-06-18 | 86 | 87 | 86 | 87 | 5,000 | 87 |
| 2003-06-17 | 88 | 90 | 88 | 88 | 24,000 | 88 |
| 2003-06-16 | 85 | 88 | 85 | 88 | 33,000 | 88 |
| 2003-06-13 | 88 | 88 | 88 | 88 | 6,000 | 88 |
| 2003-06-12 | 84 | 90 | 84 | 88 | 31,000 | 88 |
| 2003-06-11 | 85 | 87 | 82 | 85 | 11,000 | 85 |
| 2003-06-10 | 81 | 81 | 79 | 80 | 15,000 | 80 |
| 2003-06-09 | 78 | 79 | 78 | 79 | 7,000 | 79 |
| 2003-06-06 | 79 | 79 | 78 | 78 | 5,000 | 78 |
| 2003-06-05 | 79 | 79 | 78 | 78 | 5,000 | 78 |
| 2003-06-04 | 80 | 80 | 79 | 79 | 3,000 | 79 |
| 2003-06-03 | 79 | 79 | 79 | 79 | 8,000 | 79 |
| 2003-06-02 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2003-05-30 | 81 | 81 | 80 | 80 | 41,000 | 80 |
| 2003-05-29 | 76 | 84 | 75 | 84 | 37,000 | 84 |
| 2003-05-28 | 75 | 75 | 75 | 75 | 14,000 | 75 |
| 2003-05-27 | 72 | 85 | 70 | 75 | 50,000 | 75 |
| 2003-05-26 | 70 | 72 | 70 | 71 | 18,000 | 71 |
| 2003-05-23 | 70 | 70 | 69 | 70 | 3,000 | 70 |
| 2003-05-22 | 68 | 70 | 68 | 70 | 4,000 | 70 |
| 2003-05-20 | 70 | 70 | 67 | 68 | 26,000 | 68 |
| 2003-05-19 | 70 | 73 | 70 | 73 | 13,000 | 73 |
| 2003-05-16 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2003-05-15 | 70 | 70 | 67 | 67 | 6,000 | 67 |
| 2003-05-14 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2003-05-13 | 70 | 70 | 70 | 70 | 11,000 | 70 |
| 2003-05-12 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2003-05-09 | 66 | 70 | 66 | 70 | 3,000 | 70 |
| 2003-05-08 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2003-05-07 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2003-05-06 | 65 | 66 | 65 | 65 | 24,000 | 65 |
| 2003-05-02 | 66 | 66 | 65 | 65 | 4,000 | 65 |
| 2003-05-01 | 66 | 66 | 66 | 66 | 5,000 | 66 |
| 2003-04-30 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2003-04-28 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2003-04-25 | 69 | 69 | 64 | 64 | 15,000 | 64 |
| 2003-04-24 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2003-04-23 | 70 | 70 | 69 | 69 | 6,000 | 69 |
| 2003-04-22 | 71 | 71 | 70 | 70 | 8,000 | 70 |
| 2003-04-21 | 71 | 71 | 70 | 70 | 16,000 | 70 |
| 2003-04-18 | 71 | 73 | 70 | 70 | 11,000 | 70 |
| 2003-04-17 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2003-04-16 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2003-04-15 | 72 | 72 | 68 | 68 | 12,000 | 68 |
| 2003-04-14 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2003-04-10 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2003-04-09 | 72 | 72 | 72 | 72 | 4,000 | 72 |
| 2003-04-08 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2003-03-25 | 72 | 72 | 71 | 71 | 11,000 | 71 |
| 2003-03-24 | 73 | 73 | 69 | 69 | 10,000 | 69 |
| 2003-03-20 | 73 | 73 | 72 | 72 | 16,000 | 72 |
| 2003-03-19 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2003-03-18 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2003-03-17 | 64 | 64 | 64 | 64 | 23,000 | 64 |
| 2003-03-13 | 61 | 62 | 61 | 62 | 2,000 | 62 |
| 2003-03-11 | 60 | 61 | 60 | 61 | 2,000 | 61 |
| 2003-03-10 | 67 | 70 | 67 | 70 | 2,000 | 70 |
| 2003-03-07 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2003-03-06 | 63 | 63 | 59 | 59 | 6,000 | 59 |
| 2003-03-05 | 60 | 63 | 60 | 63 | 7,000 | 63 |
| 2003-03-04 | 57 | 62 | 57 | 62 | 24,000 | 62 |
| 2003-03-03 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2003-02-28 | 63 | 63 | 63 | 63 | 15,000 | 63 |
| 2003-02-25 | 71 | 71 | 67 | 67 | 22,000 | 67 |
| 2003-02-21 | 67 | 71 | 67 | 71 | 3,000 | 71 |
| 2003-02-20 | 70 | 70 | 66 | 66 | 26,000 | 66 |
| 2003-02-19 | 70 | 70 | 69 | 70 | 9,000 | 70 |
| 2003-02-18 | 70 | 70 | 70 | 70 | 27,000 | 70 |
| 2003-02-17 | 71 | 72 | 69 | 70 | 16,000 | 70 |
| 2003-02-14 | 64 | 73 | 64 | 72 | 25,000 | 72 |
| 2003-02-13 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2003-02-12 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2003-02-10 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2003-02-07 | 62 | 62 | 62 | 62 | 3,000 | 62 |
| 2003-02-06 | 60 | 60 | 60 | 60 | 21,000 | 60 |
| 2003-02-05 | 60 | 60 | 58 | 60 | 8,000 | 60 |
| 2003-02-04 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2003-02-03 | 58 | 62 | 54 | 62 | 7,000 | 62 |
| 2003-01-31 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2003-01-30 | 58 | 63 | 58 | 63 | 5,000 | 63 |
| 2003-01-29 | 63 | 63 | 58 | 58 | 17,000 | 58 |
| 2003-01-28 | 63 | 63 | 63 | 63 | 10,000 | 63 |
| 2003-01-27 | 65 | 65 | 63 | 63 | 17,000 | 63 |
| 2003-01-24 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2003-01-23 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2003-01-22 | 63 | 65 | 63 | 65 | 13,000 | 65 |
| 2003-01-21 | 65 | 65 | 61 | 61 | 5,000 | 61 |
| 2003-01-20 | 73 | 73 | 73 | 73 | 15,000 | 73 |
| 2003-01-17 | 68 | 68 | 67 | 68 | 8,000 | 68 |
| 2003-01-15 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2003-01-14 | 68 | 68 | 68 | 68 | 8,000 | 68 |
| 2003-01-08 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2003-01-07 | 65 | 70 | 65 | 70 | 11,000 | 70 |
分割・併合履歴 ： なし
