6364 北越工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	189	189	186	187	44,000	187
2004-12-29	180	191	178	189	245,000	189
2004-12-28	178	180	178	179	25,000	179
2004-12-27	179	179	175	175	35,000	175
2004-12-24	178	178	176	177	64,000	177
2004-12-22	178	181	177	179	64,000	179
2004-12-21	179	180	175	178	55,000	178
2004-12-20	180	180	175	180	37,000	180
2004-12-17	179	182	178	178	34,000	178
2004-12-16	179	179	175	179	36,000	179
2004-12-15	174	180	174	180	45,000	180
2004-12-14	174	178	171	174	51,000	174
2004-12-13	178	179	175	176	23,000	176
2004-12-10	180	180	177	178	36,000	178
2004-12-09	183	183	178	179	45,000	179
2004-12-08	179	184	178	182	95,000	182
2004-12-07	186	186	181	181	78,000	181
2004-12-06	192	195	182	188	109,000	188
2004-12-03	199	199	191	191	112,000	191
2004-12-02	194	207	194	197	248,000	197
2004-12-01	201	201	192	193	261,000	193
2004-11-30	201	218	196	201	1,256,000	201
2004-11-29	180	196	180	193	569,000	193
2004-11-26	177	180	176	176	70,000	176
2004-11-25	173	180	173	176	93,000	176
2004-11-24	171	180	171	180	59,000	180
2004-11-22	176	176	169	170	90,000	170
2004-11-19	179	183	178	179	54,000	179
2004-11-18	188	188	178	178	74,000	178
2004-11-17	176	192	174	192	234,000	192
2004-11-16	179	180	175	178	59,000	178
2004-11-15	181	181	177	180	103,000	180
2004-11-12	176	180	175	180	105,000	180
2004-11-11	183	186	174	175	118,000	175
2004-11-10	185	187	181	187	102,000	187
2004-11-09	192	196	184	187	244,000	187
2004-11-08	196	202	189	193	346,000	193
2004-11-05	197	215	193	193	471,000	193
2004-11-04	203	203	188	194	1,068,000	194
2004-11-02	223	227	218	218	1,550,000	218
2004-11-01	288	298	274	298	1,876,000	298
2004-10-29	170	218	169	218	1,342,000	218
2004-10-28	173	174	167	168	37,000	168
2004-10-27	172	174	169	172	33,000	172
2004-10-26	169	170	167	170	31,000	170
2004-10-25	173	173	161	167	95,000	167
2004-10-22	175	178	168	171	230,000	171
2004-10-21	158	180	151	170	213,000	170
2004-10-20	158	160	152	157	30,000	157
2004-10-19	154	158	153	158	14,000	158
2004-10-18	157	159	150	155	44,000	155
2004-10-15	147	160	146	160	46,000	160
2004-10-14	150	150	148	150	10,000	150
2004-10-13	152	152	150	150	14,000	150
2004-10-12	154	155	151	155	13,000	155
2004-10-08	150	150	150	150	6,000	150
2004-10-07	154	155	150	154	14,000	154
2004-10-06	155	158	154	154	11,000	154
2004-10-05	152	156	152	156	26,000	156
2004-10-04	148	153	148	150	21,000	150
2004-10-01	153	153	153	153	5,000	153
2004-09-30	146	153	146	153	16,000	153
2004-09-29	151	152	146	146	14,000	146
2004-09-28	151	152	149	152	9,000	152
2004-09-27	147	150	147	150	9,000	150
2004-09-24	155	155	146	146	28,000	146
2004-09-22	149	149	148	149	4,000	149
2004-09-21	156	156	146	156	26,000	156
2004-09-17	150	158	150	157	15,000	157
2004-09-16	152	154	148	148	14,000	148
2004-09-15	151	151	147	151	22,000	151
2004-09-14	148	153	148	148	17,000	148
2004-09-13	153	153	148	148	16,000	148
2004-09-10	151	153	150	153	13,000	153
2004-09-09	154	154	151	152	18,000	152
2004-09-08	151	153	150	151	17,000	151
2004-09-07	151	153	151	153	22,000	153
2004-09-06	151	153	150	150	15,000	150
2004-09-03	153	153	151	153	19,000	153
2004-09-02	155	155	152	152	9,000	152
2004-09-01	155	155	154	154	10,000	154
2004-08-31	150	150	150	150	3,000	150
2004-08-30	156	156	155	155	7,000	155
2004-08-27	156	156	155	156	5,000	156
2004-08-26	156	157	156	157	8,000	157
2004-08-25	149	158	149	155	37,000	155
2004-08-24	157	157	144	144	20,000	144
2004-08-20	155	155	150	153	18,000	153
2004-08-19	150	153	150	152	10,000	152
2004-08-18	155	155	146	146	27,000	146
2004-08-17	155	155	153	153	7,000	153
2004-08-16	158	158	141	150	41,000	150
2004-08-13	158	159	157	158	20,000	158
2004-08-12	161	161	159	159	16,000	159
2004-08-11	164	164	159	159	44,000	159
2004-08-10	169	169	160	169	36,000	169
2004-08-09	169	169	162	165	41,000	165
2004-08-06	170	171	167	167	140,000	167
2004-08-05	165	176	165	175	171,000	175
2004-08-04	166	176	166	170	102,000	170
2004-08-03	167	170	166	170	55,000	170
2004-08-02	163	173	163	170	83,000	170
2004-07-30	158	158	156	158	9,000	158
2004-07-29	161	161	156	156	7,000	156
2004-07-28	156	167	155	161	28,000	161
2004-07-27	154	160	154	154	69,000	154
2004-07-26	160	160	145	155	39,000	155
2004-07-23	164	165	160	160	20,000	160
2004-07-22	165	165	165	165	1,000	165
2004-07-21	165	165	163	164	8,000	164
2004-07-20	170	170	167	167	18,000	167
2004-07-16	162	166	160	163	22,000	163
2004-07-15	166	166	163	163	25,000	163
2004-07-14	170	170	164	169	60,000	169
2004-07-13	168	170	167	170	31,000	170
2004-07-12	170	172	167	168	27,000	168
2004-07-09	170	170	162	166	40,000	166
2004-07-08	166	166	163	164	12,000	164
2004-07-07	170	172	159	172	58,000	172
2004-07-06	165	180	164	175	311,000	175
2004-07-05	160	162	157	161	92,000	161
2004-07-02	155	157	154	155	28,000	155
2004-07-01	157	158	155	156	27,000	156
2004-06-30	160	165	155	155	61,000	155
2004-06-29	155	155	153	155	13,000	155
2004-06-28	156	156	153	155	29,000	155
2004-06-25	149	160	149	160	60,000	160
2004-06-24	155	155	154	154	5,000	154
2004-06-23	161	161	155	156	29,000	156
2004-06-22	162	162	157	157	84,000	157
2004-06-21	157	160	154	158	176,000	158
2004-06-18	154	158	154	155	45,000	155
2004-06-17	150	154	150	154	6,000	154
2004-06-16	151	151	150	150	13,000	150
2004-06-15	155	155	150	154	20,000	154
2004-06-14	151	159	151	155	41,000	155
2004-06-11	150	151	146	149	42,000	149
2004-06-10	145	150	144	144	32,000	144
2004-06-09	148	149	139	145	26,000	145
2004-06-08	153	153	148	148	22,000	148
2004-06-07	154	154	150	150	21,000	150
2004-06-04	140	152	139	149	95,000	149
2004-06-03	136	136	136	136	2,000	136
2004-06-02	135	135	135	135	4,000	135
2004-06-01	140	140	140	140	10,000	140
2004-05-31	141	141	137	140	26,000	140
2004-05-28	137	144	137	144	6,000	144
2004-05-27	145	145	145	145	4,000	145
2004-05-26	147	147	147	147	2,000	147
2004-05-25	148	149	145	145	13,000	145
2004-05-24	137	139	137	138	4,000	138
2004-05-21	131	131	131	131	3,000	131
2004-05-20	139	139	130	130	17,000	130
2004-05-19	135	140	135	135	15,000	135
2004-05-18	134	134	134	134	11,000	134
2004-05-17	130	130	130	130	14,000	130
2004-05-14	136	138	136	137	8,000	137
2004-05-13	146	146	146	146	1,000	146
2004-05-12	139	144	132	144	6,000	144
2004-05-11	130	132	130	132	23,000	132
2004-05-10	150	150	140	140	31,000	140
2004-05-07	150	150	150	150	8,000	150
2004-05-06	158	158	153	153	24,000	153
2004-04-30	155	158	152	158	18,000	158
2004-04-28	154	156	154	156	12,000	156
2004-04-27	157	157	152	152	16,000	152
2004-04-26	155	161	154	159	33,000	159
2004-04-23	159	159	156	156	19,000	156
2004-04-22	159	161	157	157	41,000	157
2004-04-21	162	162	160	161	9,000	161
2004-04-20	162	162	160	162	23,000	162
2004-04-19	163	163	160	160	27,000	160
2004-04-16	158	161	157	161	18,000	161
2004-04-15	163	166	160	160	38,000	160
2004-04-14	158	169	155	163	112,000	163
2004-04-13	147	157	147	156	108,000	156
2004-04-12	142	149	142	147	28,000	147
2004-04-09	148	148	145	145	54,000	145
2004-04-08	145	148	145	148	33,000	148
2004-04-07	145	148	145	146	24,000	146
2004-04-06	150	150	146	148	23,000	148
2004-04-05	151	151	147	147	27,000	147
2004-04-02	143	147	143	147	21,000	147
2004-04-01	141	142	141	142	20,000	142
2004-03-31	141	145	141	145	14,000	145
2004-03-30	145	146	143	143	27,000	143
2004-03-29	144	148	143	145	36,000	145
2004-03-26	149	150	143	149	37,000	149
2004-03-25	152	152	144	149	54,000	149
2004-03-24	150	152	148	148	127,000	148
2004-03-23	147	148	143	148	62,000	148
2004-03-22	150	150	145	147	130,000	147
2004-03-19	143	146	140	145	244,000	145
2004-03-18	138	138	133	133	31,000	133
2004-03-17	139	139	135	137	35,000	137
2004-03-16	140	140	137	140	40,000	140
2004-03-15	136	140	136	138	75,000	138
2004-03-12	133	133	130	133	69,000	133
2004-03-11	129	131	126	131	55,000	131
2004-03-10	132	132	128	130	62,000	130
2004-03-09	126	133	126	130	183,000	130
2004-03-08	121	126	121	125	76,000	125
2004-03-05	122	123	120	121	6,000	121
2004-03-04	119	122	117	120	22,000	120
2004-03-03	120	120	117	117	3,000	117
2004-03-02	120	122	120	120	15,000	120
2004-03-01	121	123	118	119	37,000	119
2004-02-27	116	123	114	116	41,000	116
2004-02-26	118	120	114	120	26,000	120
2004-02-25	121	121	117	117	17,000	117
2004-02-24	120	125	118	122	19,000	122
2004-02-23	125	125	119	119	13,000	119
2004-02-20	120	120	118	119	33,000	119
2004-02-19	119	122	118	121	54,000	121
2004-02-18	117	122	116	117	63,000	117
2004-02-17	119	125	112	115	93,000	115
2004-02-16	113	114	111	112	11,000	112
2004-02-13	114	117	114	114	30,000	114
2004-02-12	109	111	109	109	8,000	109
2004-02-10	112	112	110	110	8,000	110
2004-02-09	112	112	111	111	9,000	111
2004-02-06	111	113	109	110	38,000	110
2004-02-05	111	115	110	111	16,000	111
2004-02-04	115	115	110	110	57,000	110
2004-02-03	115	115	114	114	18,000	114
2004-02-02	120	120	114	115	52,000	115
2004-01-30	119	122	119	120	16,000	120
2004-01-29	118	118	117	117	13,000	117
2004-01-28	128	128	116	119	86,000	119
2004-01-27	131	140	125	130	354,000	130
2004-01-26	120	130	116	130	274,000	130
2004-01-23	105	111	104	109	112,000	109
2004-01-22	99	110	99	105	140,000	105
2004-01-21	97	99	97	99	21,000	99
2004-01-20	98	98	95	97	84,000	97
2004-01-19	97	98	97	97	25,000	97
2004-01-16	96	97	95	95	21,000	95
2004-01-15	98	98	97	98	10,000	98
2004-01-14	97	97	96	97	31,000	97
2004-01-13	98	98	97	97	23,000	97
2004-01-08	98	98	98	98	2,000	98
2004-01-07	95	98	95	98	6,000	98
2004-01-06	100	100	93	98	12,000	98
2004-01-05	99	99	99	99	2,000	99

分割・併合履歴：なし