6364 北越工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 408 | 408 | 400 | 403 | 52,000 | 403 |
| 2005-12-29 | 401 | 407 | 400 | 404 | 75,000 | 404 |
| 2005-12-28 | 399 | 405 | 393 | 402 | 58,000 | 402 |
| 2005-12-27 | 408 | 409 | 391 | 399 | 120,000 | 399 |
| 2005-12-26 | 403 | 409 | 403 | 406 | 82,000 | 406 |
| 2005-12-22 | 411 | 414 | 397 | 407 | 99,000 | 407 |
| 2005-12-21 | 413 | 415 | 407 | 415 | 302,000 | 415 |
| 2005-12-20 | 408 | 413 | 400 | 413 | 171,000 | 413 |
| 2005-12-19 | 402 | 418 | 398 | 404 | 531,000 | 404 |
| 2005-12-16 | 378 | 405 | 375 | 403 | 563,000 | 403 |
| 2005-12-15 | 377 | 379 | 375 | 378 | 81,000 | 378 |
| 2005-12-14 | 381 | 384 | 377 | 379 | 98,000 | 379 |
| 2005-12-13 | 383 | 385 | 375 | 380 | 92,000 | 380 |
| 2005-12-12 | 388 | 390 | 381 | 383 | 221,000 | 383 |
| 2005-12-09 | 370 | 390 | 370 | 386 | 89,000 | 386 |
| 2005-12-08 | 387 | 388 | 375 | 376 | 149,000 | 376 |
| 2005-12-07 | 395 | 395 | 380 | 388 | 331,000 | 388 |
| 2005-12-06 | 387 | 395 | 382 | 393 | 297,000 | 393 |
| 2005-12-05 | 375 | 386 | 370 | 384 | 368,000 | 384 |
| 2005-12-02 | 378 | 378 | 366 | 370 | 275,000 | 370 |
| 2005-12-01 | 377 | 380 | 371 | 377 | 545,000 | 377 |
| 2005-11-30 | 353 | 376 | 353 | 372 | 776,000 | 372 |
| 2005-11-29 | 356 | 358 | 351 | 351 | 121,000 | 351 |
| 2005-11-28 | 362 | 362 | 355 | 358 | 301,000 | 358 |
| 2005-11-25 | 369 | 370 | 350 | 350 | 1,085,000 | 350 |
| 2005-11-24 | 343 | 348 | 342 | 344 | 170,000 | 344 |
| 2005-11-22 | 335 | 341 | 335 | 341 | 54,000 | 341 |
| 2005-11-21 | 337 | 341 | 337 | 338 | 71,000 | 338 |
| 2005-11-18 | 331 | 337 | 331 | 337 | 55,000 | 337 |
| 2005-11-17 | 334 | 335 | 330 | 331 | 38,000 | 331 |
| 2005-11-16 | 327 | 334 | 327 | 334 | 6,000 | 334 |
| 2005-11-15 | 340 | 340 | 328 | 328 | 65,000 | 328 |
| 2005-11-14 | 335 | 337 | 331 | 337 | 60,000 | 337 |
| 2005-11-11 | 337 | 338 | 334 | 335 | 63,000 | 335 |
| 2005-11-10 | 346 | 349 | 342 | 342 | 23,000 | 342 |
| 2005-11-09 | 351 | 351 | 336 | 347 | 143,000 | 347 |
| 2005-11-08 | 340 | 357 | 340 | 351 | 252,000 | 351 |
| 2005-11-07 | 337 | 341 | 333 | 338 | 196,000 | 338 |
| 2005-11-04 | 328 | 333 | 328 | 333 | 182,000 | 333 |
| 2005-11-02 | 325 | 328 | 324 | 327 | 66,000 | 327 |
| 2005-11-01 | 326 | 328 | 325 | 328 | 31,000 | 328 |
| 2005-10-31 | 328 | 328 | 324 | 328 | 54,000 | 328 |
| 2005-10-28 | 327 | 328 | 322 | 324 | 90,000 | 324 |
| 2005-10-27 | 325 | 331 | 321 | 329 | 121,000 | 329 |
| 2005-10-26 | 323 | 323 | 319 | 322 | 30,000 | 322 |
| 2005-10-25 | 326 | 334 | 320 | 320 | 334,000 | 320 |
| 2005-10-24 | 319 | 319 | 300 | 311 | 113,000 | 311 |
| 2005-10-21 | 320 | 320 | 315 | 319 | 52,000 | 319 |
| 2005-10-20 | 320 | 322 | 319 | 320 | 61,000 | 320 |
| 2005-10-19 | 321 | 321 | 320 | 320 | 32,000 | 320 |
| 2005-10-18 | 319 | 325 | 318 | 325 | 72,000 | 325 |
| 2005-10-17 | 323 | 323 | 319 | 321 | 21,000 | 321 |
| 2005-10-14 | 329 | 329 | 317 | 324 | 93,000 | 324 |
| 2005-10-13 | 320 | 328 | 318 | 328 | 181,000 | 328 |
| 2005-10-12 | 319 | 328 | 317 | 323 | 66,000 | 323 |
| 2005-10-11 | 318 | 322 | 316 | 320 | 37,000 | 320 |
| 2005-10-07 | 315 | 320 | 315 | 319 | 38,000 | 319 |
| 2005-10-06 | 323 | 323 | 313 | 318 | 57,000 | 318 |
| 2005-10-05 | 314 | 324 | 314 | 324 | 59,000 | 324 |
| 2005-10-04 | 315 | 318 | 313 | 313 | 52,000 | 313 |
| 2005-10-03 | 319 | 320 | 313 | 319 | 40,000 | 319 |
| 2005-09-30 | 313 | 320 | 313 | 319 | 96,000 | 319 |
| 2005-09-29 | 323 | 325 | 310 | 313 | 101,000 | 313 |
| 2005-09-28 | 330 | 335 | 316 | 324 | 148,000 | 324 |
| 2005-09-27 | 333 | 334 | 320 | 333 | 71,000 | 333 |
| 2005-09-26 | 336 | 340 | 330 | 330 | 116,000 | 330 |
| 2005-09-22 | 331 | 336 | 330 | 336 | 77,000 | 336 |
| 2005-09-21 | 339 | 345 | 335 | 343 | 130,000 | 343 |
| 2005-09-20 | 333 | 340 | 331 | 340 | 140,000 | 340 |
| 2005-09-16 | 338 | 343 | 329 | 338 | 315,000 | 338 |
| 2005-09-15 | 345 | 350 | 335 | 345 | 202,000 | 345 |
| 2005-09-14 | 355 | 356 | 347 | 350 | 277,000 | 350 |
| 2005-09-13 | 352 | 362 | 344 | 350 | 329,000 | 350 |
| 2005-09-12 | 355 | 355 | 332 | 348 | 579,000 | 348 |
| 2005-09-09 | 345 | 365 | 324 | 354 | 1,720,000 | 354 |
| 2005-09-08 | 320 | 357 | 312 | 355 | 3,153,000 | 355 |
| 2005-09-07 | 310 | 321 | 308 | 320 | 336,000 | 320 |
| 2005-09-06 | 321 | 325 | 309 | 309 | 323,000 | 309 |
| 2005-09-05 | 321 | 345 | 318 | 325 | 1,559,000 | 325 |
| 2005-09-02 | 307 | 307 | 297 | 306 | 401,000 | 306 |
| 2005-09-01 | 295 | 307 | 294 | 304 | 733,000 | 304 |
| 2005-08-31 | 284 | 285 | 280 | 285 | 59,000 | 285 |
| 2005-08-30 | 276 | 288 | 273 | 288 | 134,000 | 288 |
| 2005-08-29 | 280 | 282 | 269 | 271 | 162,000 | 271 |
| 2005-08-26 | 265 | 278 | 264 | 275 | 102,000 | 275 |
| 2005-08-25 | 270 | 270 | 264 | 267 | 66,000 | 267 |
| 2005-08-24 | 267 | 271 | 264 | 271 | 68,000 | 271 |
| 2005-08-23 | 275 | 275 | 265 | 269 | 211,000 | 269 |
| 2005-08-22 | 277 | 281 | 270 | 278 | 128,000 | 278 |
| 2005-08-19 | 280 | 283 | 273 | 277 | 257,000 | 277 |
| 2005-08-18 | 295 | 297 | 285 | 287 | 306,000 | 287 |
| 2005-08-17 | 288 | 306 | 286 | 299 | 802,000 | 299 |
| 2005-08-16 | 295 | 298 | 282 | 290 | 532,000 | 290 |
| 2005-08-15 | 292 | 311 | 284 | 297 | 2,577,000 | 297 |
| 2005-08-12 | 267 | 294 | 262 | 283 | 1,923,000 | 283 |
| 2005-08-11 | 253 | 285 | 251 | 274 | 2,513,000 | 274 |
| 2005-08-10 | 250 | 253 | 245 | 248 | 208,000 | 248 |
| 2005-08-09 | 239 | 252 | 235 | 243 | 291,000 | 243 |
| 2005-08-08 | 230 | 233 | 225 | 230 | 65,000 | 230 |
| 2005-08-05 | 240 | 240 | 236 | 238 | 72,000 | 238 |
| 2005-08-04 | 236 | 245 | 235 | 240 | 236,000 | 240 |
| 2005-08-03 | 238 | 239 | 237 | 238 | 72,000 | 238 |
| 2005-08-02 | 239 | 239 | 235 | 238 | 105,000 | 238 |
| 2005-08-01 | 235 | 239 | 234 | 237 | 71,000 | 237 |
| 2005-07-29 | 235 | 235 | 228 | 234 | 78,000 | 234 |
| 2005-07-28 | 240 | 243 | 229 | 235 | 236,000 | 235 |
| 2005-07-27 | 230 | 236 | 230 | 236 | 112,000 | 236 |
| 2005-07-26 | 228 | 233 | 227 | 227 | 69,000 | 227 |
| 2005-07-25 | 231 | 231 | 225 | 227 | 33,000 | 227 |
| 2005-07-22 | 231 | 233 | 229 | 229 | 42,000 | 229 |
| 2005-07-21 | 230 | 236 | 230 | 230 | 154,000 | 230 |
| 2005-07-20 | 225 | 230 | 222 | 227 | 148,000 | 227 |
| 2005-07-19 | 225 | 225 | 220 | 223 | 59,000 | 223 |
| 2005-07-15 | 223 | 224 | 222 | 222 | 31,000 | 222 |
| 2005-07-14 | 223 | 226 | 222 | 224 | 34,000 | 224 |
| 2005-07-13 | 224 | 225 | 223 | 225 | 26,000 | 225 |
| 2005-07-12 | 225 | 225 | 223 | 223 | 18,000 | 223 |
| 2005-07-11 | 225 | 225 | 222 | 223 | 22,000 | 223 |
| 2005-07-08 | 225 | 225 | 224 | 224 | 21,000 | 224 |
| 2005-07-07 | 225 | 225 | 221 | 224 | 24,000 | 224 |
| 2005-07-06 | 223 | 226 | 223 | 225 | 19,000 | 225 |
| 2005-07-05 | 222 | 223 | 222 | 222 | 9,000 | 222 |
| 2005-07-04 | 219 | 224 | 219 | 224 | 42,000 | 224 |
| 2005-07-01 | 220 | 220 | 218 | 220 | 22,000 | 220 |
| 2005-06-30 | 219 | 220 | 219 | 220 | 11,000 | 220 |
| 2005-06-29 | 218 | 220 | 218 | 219 | 11,000 | 219 |
| 2005-06-28 | 218 | 218 | 217 | 217 | 7,000 | 217 |
| 2005-06-27 | 220 | 220 | 214 | 216 | 43,000 | 216 |
| 2005-06-24 | 218 | 218 | 214 | 218 | 79,000 | 218 |
| 2005-06-23 | 220 | 221 | 219 | 219 | 20,000 | 219 |
| 2005-06-22 | 221 | 221 | 218 | 218 | 19,000 | 218 |
| 2005-06-21 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2005-06-20 | 223 | 225 | 222 | 223 | 16,000 | 223 |
| 2005-06-17 | 226 | 226 | 223 | 223 | 30,000 | 223 |
| 2005-06-16 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 2005-06-15 | 225 | 226 | 214 | 226 | 40,000 | 226 |
| 2005-06-14 | 227 | 227 | 220 | 225 | 15,000 | 225 |
| 2005-06-13 | 228 | 228 | 218 | 227 | 30,000 | 227 |
| 2005-06-10 | 223 | 225 | 220 | 225 | 31,000 | 225 |
| 2005-06-09 | 228 | 228 | 224 | 224 | 8,000 | 224 |
| 2005-06-08 | 227 | 228 | 227 | 227 | 13,000 | 227 |
| 2005-06-07 | 228 | 228 | 225 | 227 | 44,000 | 227 |
| 2005-06-06 | 224 | 228 | 224 | 228 | 22,000 | 228 |
| 2005-06-03 | 226 | 226 | 223 | 223 | 25,000 | 223 |
| 2005-06-02 | 226 | 227 | 223 | 225 | 47,000 | 225 |
| 2005-06-01 | 219 | 225 | 219 | 222 | 52,000 | 222 |
| 2005-05-31 | 217 | 217 | 216 | 217 | 23,000 | 217 |
| 2005-05-30 | 214 | 214 | 212 | 214 | 24,000 | 214 |
| 2005-05-27 | 217 | 217 | 215 | 215 | 52,000 | 215 |
| 2005-05-26 | 218 | 218 | 211 | 216 | 34,000 | 216 |
| 2005-05-25 | 224 | 224 | 216 | 219 | 24,000 | 219 |
| 2005-05-24 | 220 | 222 | 220 | 222 | 21,000 | 222 |
| 2005-05-23 | 220 | 222 | 220 | 220 | 15,000 | 220 |
| 2005-05-20 | 222 | 222 | 217 | 220 | 22,000 | 220 |
| 2005-05-19 | 220 | 222 | 217 | 222 | 22,000 | 222 |
| 2005-05-18 | 214 | 220 | 211 | 217 | 36,000 | 217 |
| 2005-05-17 | 222 | 223 | 213 | 215 | 40,000 | 215 |
| 2005-05-16 | 228 | 230 | 222 | 223 | 56,000 | 223 |
| 2005-05-13 | 229 | 229 | 226 | 226 | 12,000 | 226 |
| 2005-05-12 | 232 | 233 | 232 | 232 | 28,000 | 232 |
| 2005-05-11 | 234 | 235 | 234 | 235 | 15,000 | 235 |
| 2005-05-10 | 234 | 235 | 232 | 234 | 29,000 | 234 |
| 2005-05-09 | 235 | 235 | 230 | 233 | 40,000 | 233 |
| 2005-05-06 | 233 | 235 | 232 | 235 | 30,000 | 235 |
| 2005-05-02 | 236 | 236 | 230 | 233 | 72,000 | 233 |
| 2005-04-28 | 226 | 227 | 226 | 226 | 19,000 | 226 |
| 2005-04-27 | 230 | 230 | 225 | 228 | 28,000 | 228 |
| 2005-04-26 | 234 | 234 | 228 | 231 | 123,000 | 231 |
| 2005-04-25 | 222 | 222 | 219 | 219 | 28,000 | 219 |
| 2005-04-22 | 224 | 224 | 218 | 223 | 67,000 | 223 |
| 2005-04-21 | 223 | 223 | 200 | 220 | 55,000 | 220 |
| 2005-04-20 | 225 | 225 | 221 | 221 | 51,000 | 221 |
| 2005-04-19 | 213 | 218 | 213 | 218 | 25,000 | 218 |
| 2005-04-18 | 219 | 219 | 201 | 209 | 64,000 | 209 |
| 2005-04-15 | 221 | 223 | 215 | 222 | 57,000 | 222 |
| 2005-04-14 | 224 | 229 | 223 | 229 | 28,000 | 229 |
| 2005-04-13 | 229 | 231 | 227 | 231 | 30,000 | 231 |
| 2005-04-12 | 232 | 232 | 230 | 230 | 24,000 | 230 |
| 2005-04-11 | 238 | 238 | 233 | 233 | 23,000 | 233 |
| 2005-04-08 | 235 | 235 | 231 | 234 | 100,000 | 234 |
| 2005-04-07 | 237 | 238 | 235 | 238 | 16,000 | 238 |
| 2005-04-06 | 231 | 238 | 231 | 238 | 73,000 | 238 |
| 2005-04-05 | 229 | 233 | 229 | 232 | 47,000 | 232 |
| 2005-04-04 | 231 | 232 | 230 | 232 | 13,000 | 232 |
| 2005-04-01 | 235 | 235 | 229 | 234 | 32,000 | 234 |
| 2005-03-31 | 228 | 236 | 227 | 235 | 88,000 | 235 |
| 2005-03-30 | 234 | 235 | 225 | 225 | 80,000 | 225 |
| 2005-03-29 | 241 | 241 | 235 | 236 | 39,000 | 236 |
| 2005-03-28 | 232 | 242 | 232 | 236 | 69,000 | 236 |
| 2005-03-25 | 250 | 251 | 245 | 246 | 104,000 | 246 |
| 2005-03-24 | 256 | 256 | 250 | 250 | 74,000 | 250 |
| 2005-03-23 | 258 | 262 | 256 | 260 | 166,000 | 260 |
| 2005-03-22 | 260 | 270 | 256 | 262 | 413,000 | 262 |
| 2005-03-18 | 250 | 261 | 247 | 257 | 764,000 | 257 |
| 2005-03-17 | 237 | 248 | 235 | 242 | 428,000 | 242 |
| 2005-03-16 | 233 | 239 | 230 | 238 | 108,000 | 238 |
| 2005-03-15 | 236 | 238 | 233 | 233 | 122,000 | 233 |
| 2005-03-14 | 234 | 234 | 230 | 234 | 54,000 | 234 |
| 2005-03-11 | 227 | 236 | 226 | 232 | 211,000 | 232 |
| 2005-03-10 | 226 | 229 | 225 | 227 | 52,000 | 227 |
| 2005-03-09 | 227 | 229 | 225 | 226 | 40,000 | 226 |
| 2005-03-08 | 231 | 232 | 227 | 227 | 144,000 | 227 |
| 2005-03-07 | 227 | 237 | 227 | 229 | 180,000 | 229 |
| 2005-03-04 | 227 | 227 | 223 | 225 | 57,000 | 225 |
| 2005-03-03 | 228 | 230 | 226 | 226 | 75,000 | 226 |
| 2005-03-02 | 230 | 233 | 228 | 228 | 88,000 | 228 |
| 2005-03-01 | 225 | 230 | 224 | 227 | 151,000 | 227 |
| 2005-02-28 | 223 | 225 | 222 | 223 | 64,000 | 223 |
| 2005-02-25 | 224 | 225 | 220 | 221 | 98,000 | 221 |
| 2005-02-24 | 220 | 225 | 219 | 219 | 61,000 | 219 |
| 2005-02-23 | 218 | 220 | 216 | 219 | 46,000 | 219 |
| 2005-02-22 | 230 | 231 | 223 | 223 | 152,000 | 223 |
| 2005-02-21 | 219 | 224 | 217 | 224 | 159,000 | 224 |
| 2005-02-18 | 215 | 216 | 213 | 215 | 54,000 | 215 |
| 2005-02-17 | 216 | 216 | 213 | 215 | 56,000 | 215 |
| 2005-02-16 | 218 | 218 | 211 | 215 | 90,000 | 215 |
| 2005-02-15 | 211 | 223 | 209 | 215 | 185,000 | 215 |
| 2005-02-14 | 210 | 210 | 208 | 210 | 74,000 | 210 |
| 2005-02-10 | 212 | 213 | 208 | 209 | 114,000 | 209 |
| 2005-02-09 | 214 | 215 | 210 | 211 | 168,000 | 211 |
| 2005-02-08 | 212 | 214 | 210 | 212 | 84,000 | 212 |
| 2005-02-07 | 210 | 214 | 209 | 210 | 134,000 | 210 |
| 2005-02-04 | 214 | 217 | 204 | 207 | 384,000 | 207 |
| 2005-02-03 | 198 | 244 | 198 | 224 | 1,843,000 | 224 |
| 2005-02-02 | 195 | 196 | 194 | 195 | 49,000 | 195 |
| 2005-02-01 | 196 | 196 | 194 | 194 | 47,000 | 194 |
| 2005-01-31 | 197 | 197 | 194 | 195 | 24,000 | 195 |
| 2005-01-28 | 194 | 195 | 192 | 193 | 56,000 | 193 |
| 2005-01-27 | 199 | 200 | 194 | 195 | 127,000 | 195 |
| 2005-01-26 | 193 | 198 | 193 | 197 | 181,000 | 197 |
| 2005-01-25 | 189 | 191 | 189 | 191 | 55,000 | 191 |
| 2005-01-24 | 188 | 190 | 184 | 189 | 46,000 | 189 |
| 2005-01-21 | 190 | 190 | 189 | 189 | 29,000 | 189 |
| 2005-01-20 | 192 | 192 | 190 | 190 | 32,000 | 190 |
| 2005-01-19 | 192 | 193 | 191 | 192 | 23,000 | 192 |
| 2005-01-18 | 196 | 196 | 192 | 192 | 41,000 | 192 |
| 2005-01-17 | 194 | 196 | 193 | 195 | 77,000 | 195 |
| 2005-01-14 | 191 | 193 | 188 | 191 | 102,000 | 191 |
| 2005-01-13 | 196 | 196 | 192 | 193 | 89,000 | 193 |
| 2005-01-12 | 194 | 195 | 193 | 195 | 67,000 | 195 |
| 2005-01-11 | 194 | 199 | 193 | 194 | 186,000 | 194 |
| 2005-01-07 | 195 | 195 | 189 | 192 | 120,000 | 192 |
| 2005-01-06 | 186 | 194 | 182 | 191 | 89,000 | 191 |
| 2005-01-05 | 187 | 188 | 185 | 186 | 43,000 | 186 |
| 2005-01-04 | 188 | 189 | 186 | 187 | 19,000 | 187 |
分割・併合履歴 ： なし
