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