6364 北越工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 378 | 378 | 376 | 377 | 5,000 | 377 |
| 2006-12-28 | 376 | 382 | 373 | 378 | 53,000 | 378 |
| 2006-12-27 | 368 | 372 | 367 | 371 | 29,000 | 371 |
| 2006-12-26 | 371 | 373 | 368 | 372 | 12,000 | 372 |
| 2006-12-25 | 372 | 373 | 369 | 373 | 22,000 | 373 |
| 2006-12-22 | 367 | 371 | 367 | 370 | 16,000 | 370 |
| 2006-12-21 | 367 | 371 | 367 | 371 | 15,000 | 371 |
| 2006-12-20 | 370 | 374 | 368 | 371 | 23,000 | 371 |
| 2006-12-19 | 377 | 377 | 372 | 375 | 14,000 | 375 |
| 2006-12-18 | 373 | 378 | 373 | 377 | 24,000 | 377 |
| 2006-12-15 | 369 | 373 | 369 | 371 | 34,000 | 371 |
| 2006-12-14 | 366 | 367 | 365 | 367 | 22,000 | 367 |
| 2006-12-13 | 365 | 369 | 365 | 369 | 8,000 | 369 |
| 2006-12-12 | 370 | 371 | 366 | 366 | 17,000 | 366 |
| 2006-12-11 | 369 | 369 | 366 | 369 | 13,000 | 369 |
| 2006-12-08 | 368 | 368 | 364 | 364 | 9,000 | 364 |
| 2006-12-07 | 365 | 366 | 364 | 366 | 9,000 | 366 |
| 2006-12-06 | 368 | 369 | 363 | 368 | 9,000 | 368 |
| 2006-12-05 | 369 | 370 | 366 | 369 | 9,000 | 369 |
| 2006-12-04 | 369 | 369 | 364 | 369 | 13,000 | 369 |
| 2006-12-01 | 365 | 365 | 360 | 364 | 28,000 | 364 |
| 2006-11-30 | 365 | 368 | 361 | 366 | 12,000 | 366 |
| 2006-11-29 | 354 | 360 | 354 | 360 | 13,000 | 360 |
| 2006-11-28 | 351 | 357 | 351 | 357 | 11,000 | 357 |
| 2006-11-27 | 347 | 356 | 347 | 356 | 39,000 | 356 |
| 2006-11-24 | 363 | 363 | 356 | 357 | 16,000 | 357 |
| 2006-11-22 | 364 | 370 | 360 | 370 | 58,000 | 370 |
| 2006-11-21 | 378 | 379 | 375 | 379 | 27,000 | 379 |
| 2006-11-20 | 380 | 385 | 377 | 380 | 46,000 | 380 |
| 2006-11-17 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2006-11-16 | 385 | 385 | 383 | 383 | 4,000 | 383 |
| 2006-11-15 | 391 | 391 | 381 | 381 | 4,000 | 381 |
| 2006-11-14 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2006-11-13 | 375 | 375 | 372 | 372 | 8,000 | 372 |
| 2006-11-10 | 379 | 379 | 373 | 375 | 10,000 | 375 |
| 2006-11-09 | 386 | 386 | 380 | 383 | 18,000 | 383 |
| 2006-11-08 | 395 | 395 | 394 | 394 | 3,000 | 394 |
| 2006-11-07 | 400 | 402 | 395 | 400 | 11,000 | 400 |
| 2006-11-06 | 400 | 400 | 393 | 400 | 35,000 | 400 |
| 2006-11-02 | 396 | 402 | 390 | 402 | 69,000 | 402 |
| 2006-11-01 | 400 | 400 | 392 | 396 | 51,000 | 396 |
| 2006-10-31 | 392 | 395 | 390 | 395 | 28,000 | 395 |
| 2006-10-30 | 390 | 395 | 385 | 393 | 68,000 | 393 |
| 2006-10-27 | 385 | 388 | 383 | 388 | 18,000 | 388 |
| 2006-10-26 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 2006-10-25 | 386 | 390 | 381 | 381 | 32,000 | 381 |
| 2006-10-24 | 389 | 389 | 384 | 384 | 81,000 | 384 |
| 2006-10-23 | 373 | 380 | 372 | 380 | 13,000 | 380 |
| 2006-10-20 | 365 | 373 | 365 | 373 | 16,000 | 373 |
| 2006-10-19 | 362 | 366 | 360 | 366 | 24,000 | 366 |
| 2006-10-18 | 364 | 364 | 361 | 361 | 7,000 | 361 |
| 2006-10-17 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2006-10-16 | 365 | 366 | 365 | 366 | 10,000 | 366 |
| 2006-10-13 | 356 | 360 | 356 | 358 | 9,000 | 358 |
| 2006-10-12 | 353 | 360 | 353 | 360 | 19,000 | 360 |
| 2006-10-11 | 364 | 365 | 350 | 353 | 35,000 | 353 |
| 2006-10-10 | 364 | 370 | 364 | 368 | 23,000 | 368 |
| 2006-10-06 | 376 | 376 | 372 | 374 | 6,000 | 374 |
| 2006-10-05 | 373 | 376 | 373 | 374 | 6,000 | 374 |
| 2006-10-04 | 372 | 374 | 372 | 372 | 23,000 | 372 |
| 2006-10-03 | 378 | 378 | 372 | 372 | 6,000 | 372 |
| 2006-10-02 | 379 | 385 | 370 | 385 | 24,000 | 385 |
| 2006-09-29 | 377 | 380 | 375 | 379 | 13,000 | 379 |
| 2006-09-28 | 376 | 380 | 376 | 378 | 11,000 | 378 |
| 2006-09-27 | 375 | 378 | 375 | 376 | 11,000 | 376 |
| 2006-09-26 | 384 | 384 | 373 | 374 | 12,000 | 374 |
| 2006-09-25 | 388 | 388 | 384 | 384 | 43,000 | 384 |
| 2006-09-22 | 376 | 390 | 376 | 387 | 36,000 | 387 |
| 2006-09-21 | 383 | 390 | 383 | 390 | 44,000 | 390 |
| 2006-09-20 | 384 | 384 | 384 | 384 | 6,000 | 384 |
| 2006-09-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-09-15 | 384 | 384 | 371 | 373 | 17,000 | 373 |
| 2006-09-14 | 378 | 385 | 378 | 385 | 23,000 | 385 |
| 2006-09-13 | 385 | 385 | 376 | 377 | 17,000 | 377 |
| 2006-09-12 | 389 | 389 | 381 | 388 | 10,000 | 388 |
| 2006-09-11 | 395 | 395 | 387 | 389 | 14,000 | 389 |
| 2006-09-08 | 389 | 392 | 385 | 392 | 30,000 | 392 |
| 2006-09-07 | 390 | 390 | 387 | 389 | 21,000 | 389 |
| 2006-09-06 | 390 | 392 | 389 | 390 | 36,000 | 390 |
| 2006-09-05 | 392 | 392 | 391 | 392 | 13,000 | 392 |
| 2006-09-04 | 393 | 393 | 390 | 390 | 14,000 | 390 |
| 2006-09-01 | 385 | 392 | 383 | 385 | 59,000 | 385 |
| 2006-08-31 | 383 | 386 | 383 | 385 | 17,000 | 385 |
| 2006-08-30 | 383 | 385 | 380 | 380 | 13,000 | 380 |
| 2006-08-29 | 386 | 386 | 380 | 383 | 11,000 | 383 |
| 2006-08-28 | 394 | 394 | 386 | 386 | 13,000 | 386 |
| 2006-08-25 | 390 | 395 | 387 | 395 | 45,000 | 395 |
| 2006-08-24 | 382 | 390 | 382 | 390 | 23,000 | 390 |
| 2006-08-23 | 385 | 385 | 380 | 381 | 20,000 | 381 |
| 2006-08-22 | 371 | 385 | 371 | 385 | 31,000 | 385 |
| 2006-08-21 | 378 | 400 | 370 | 371 | 64,000 | 371 |
| 2006-08-18 | 373 | 375 | 371 | 375 | 22,000 | 375 |
| 2006-08-17 | 371 | 377 | 371 | 371 | 18,000 | 371 |
| 2006-08-16 | 369 | 373 | 366 | 373 | 20,000 | 373 |
| 2006-08-15 | 365 | 367 | 364 | 364 | 15,000 | 364 |
| 2006-08-14 | 364 | 369 | 364 | 367 | 9,000 | 367 |
| 2006-08-11 | 365 | 369 | 363 | 364 | 11,000 | 364 |
| 2006-08-10 | 361 | 364 | 361 | 364 | 7,000 | 364 |
| 2006-08-09 | 359 | 363 | 356 | 363 | 20,000 | 363 |
| 2006-08-08 | 365 | 368 | 355 | 361 | 44,000 | 361 |
| 2006-08-07 | 375 | 375 | 361 | 375 | 34,000 | 375 |
| 2006-08-04 | 385 | 385 | 376 | 380 | 23,000 | 380 |
| 2006-08-03 | 376 | 382 | 375 | 381 | 36,000 | 381 |
| 2006-08-02 | 378 | 380 | 375 | 379 | 24,000 | 379 |
| 2006-08-01 | 379 | 381 | 377 | 380 | 25,000 | 380 |
| 2006-07-31 | 371 | 375 | 371 | 375 | 19,000 | 375 |
| 2006-07-28 | 367 | 374 | 367 | 371 | 20,000 | 371 |
| 2006-07-27 | 354 | 374 | 354 | 374 | 20,000 | 374 |
| 2006-07-26 | 380 | 380 | 359 | 359 | 64,000 | 359 |
| 2006-07-25 | 369 | 374 | 365 | 374 | 71,000 | 374 |
| 2006-07-24 | 368 | 368 | 349 | 349 | 37,000 | 349 |
| 2006-07-21 | 373 | 374 | 372 | 372 | 17,000 | 372 |
| 2006-07-20 | 390 | 390 | 373 | 378 | 46,000 | 378 |
| 2006-07-19 | 365 | 370 | 356 | 370 | 52,000 | 370 |
| 2006-07-18 | 371 | 374 | 365 | 370 | 94,000 | 370 |
| 2006-07-14 | 370 | 375 | 370 | 373 | 31,000 | 373 |
| 2006-07-13 | 374 | 378 | 373 | 374 | 29,000 | 374 |
| 2006-07-12 | 375 | 385 | 375 | 384 | 22,000 | 384 |
| 2006-07-11 | 379 | 385 | 379 | 380 | 44,000 | 380 |
| 2006-07-10 | 385 | 390 | 376 | 381 | 55,000 | 381 |
| 2006-07-07 | 387 | 387 | 385 | 385 | 2,000 | 385 |
| 2006-07-06 | 386 | 391 | 386 | 387 | 29,000 | 387 |
| 2006-07-05 | 389 | 392 | 385 | 390 | 22,000 | 390 |
| 2006-07-04 | 390 | 394 | 388 | 393 | 28,000 | 393 |
| 2006-07-03 | 380 | 390 | 380 | 390 | 24,000 | 390 |
| 2006-06-30 | 385 | 390 | 380 | 385 | 25,000 | 385 |
| 2006-06-29 | 370 | 381 | 370 | 381 | 42,000 | 381 |
| 2006-06-28 | 369 | 371 | 364 | 370 | 28,000 | 370 |
| 2006-06-27 | 371 | 374 | 371 | 374 | 10,000 | 374 |
| 2006-06-26 | 373 | 373 | 370 | 373 | 39,000 | 373 |
| 2006-06-23 | 375 | 375 | 365 | 370 | 28,000 | 370 |
| 2006-06-22 | 370 | 374 | 364 | 374 | 9,000 | 374 |
| 2006-06-21 | 365 | 370 | 365 | 370 | 19,000 | 370 |
| 2006-06-20 | 375 | 380 | 370 | 370 | 28,000 | 370 |
| 2006-06-19 | 365 | 380 | 363 | 380 | 43,000 | 380 |
| 2006-06-16 | 357 | 365 | 355 | 364 | 43,000 | 364 |
| 2006-06-15 | 342 | 353 | 340 | 347 | 24,000 | 347 |
| 2006-06-14 | 310 | 337 | 310 | 337 | 75,000 | 337 |
| 2006-06-13 | 320 | 335 | 320 | 325 | 49,000 | 325 |
| 2006-06-12 | 326 | 340 | 326 | 340 | 54,000 | 340 |
| 2006-06-09 | 326 | 345 | 320 | 340 | 52,000 | 340 |
| 2006-06-08 | 350 | 350 | 320 | 335 | 40,000 | 335 |
| 2006-06-07 | 351 | 358 | 345 | 350 | 59,000 | 350 |
| 2006-06-06 | 353 | 360 | 339 | 341 | 37,000 | 341 |
| 2006-06-05 | 335 | 368 | 335 | 367 | 45,000 | 367 |
| 2006-06-02 | 349 | 354 | 315 | 343 | 72,000 | 343 |
| 2006-06-01 | 358 | 361 | 345 | 345 | 48,000 | 345 |
| 2006-05-31 | 359 | 363 | 352 | 356 | 54,000 | 356 |
| 2006-05-30 | 390 | 393 | 380 | 381 | 54,000 | 381 |
| 2006-05-29 | 392 | 396 | 390 | 396 | 46,000 | 396 |
| 2006-05-26 | 378 | 387 | 375 | 382 | 117,000 | 382 |
| 2006-05-25 | 360 | 360 | 355 | 358 | 28,000 | 358 |
| 2006-05-24 | 352 | 353 | 346 | 350 | 34,000 | 350 |
| 2006-05-23 | 352 | 361 | 349 | 352 | 34,000 | 352 |
| 2006-05-22 | 375 | 379 | 362 | 372 | 20,000 | 372 |
| 2006-05-19 | 359 | 360 | 341 | 357 | 55,000 | 357 |
| 2006-05-18 | 350 | 361 | 350 | 359 | 71,000 | 359 |
| 2006-05-17 | 372 | 375 | 350 | 368 | 82,000 | 368 |
| 2006-05-16 | 395 | 400 | 380 | 380 | 9,000 | 380 |
| 2006-05-15 | 396 | 396 | 390 | 395 | 15,000 | 395 |
| 2006-05-12 | 396 | 396 | 390 | 391 | 22,000 | 391 |
| 2006-05-11 | 404 | 404 | 401 | 401 | 5,000 | 401 |
| 2006-05-10 | 404 | 405 | 401 | 401 | 13,000 | 401 |
| 2006-05-09 | 408 | 408 | 405 | 405 | 16,000 | 405 |
| 2006-05-08 | 403 | 408 | 403 | 408 | 12,000 | 408 |
| 2006-05-02 | 410 | 420 | 403 | 408 | 40,000 | 408 |
| 2006-05-01 | 410 | 414 | 410 | 410 | 16,000 | 410 |
| 2006-04-28 | 422 | 422 | 414 | 414 | 18,000 | 414 |
| 2006-04-27 | 413 | 417 | 412 | 417 | 8,000 | 417 |
| 2006-04-26 | 417 | 417 | 411 | 415 | 11,000 | 415 |
| 2006-04-25 | 410 | 416 | 410 | 410 | 21,000 | 410 |
| 2006-04-24 | 416 | 420 | 411 | 412 | 50,000 | 412 |
| 2006-04-21 | 417 | 429 | 416 | 420 | 33,000 | 420 |
| 2006-04-20 | 418 | 420 | 416 | 418 | 19,000 | 418 |
| 2006-04-19 | 425 | 428 | 421 | 421 | 27,000 | 421 |
| 2006-04-18 | 415 | 420 | 412 | 420 | 26,000 | 420 |
| 2006-04-17 | 420 | 420 | 417 | 417 | 18,000 | 417 |
| 2006-04-14 | 429 | 430 | 423 | 423 | 31,000 | 423 |
| 2006-04-13 | 433 | 434 | 427 | 429 | 14,000 | 429 |
| 2006-04-12 | 436 | 437 | 425 | 425 | 42,000 | 425 |
| 2006-04-11 | 442 | 445 | 438 | 440 | 40,000 | 440 |
| 2006-04-10 | 446 | 446 | 439 | 439 | 44,000 | 439 |
| 2006-04-07 | 440 | 446 | 438 | 446 | 61,000 | 446 |
| 2006-04-06 | 444 | 445 | 441 | 441 | 9,000 | 441 |
| 2006-04-05 | 445 | 450 | 441 | 445 | 52,000 | 445 |
| 2006-04-04 | 449 | 455 | 447 | 450 | 80,000 | 450 |
| 2006-04-03 | 451 | 460 | 448 | 450 | 129,000 | 450 |
| 2006-03-31 | 450 | 452 | 445 | 450 | 84,000 | 450 |
| 2006-03-30 | 451 | 454 | 442 | 445 | 97,000 | 445 |
| 2006-03-29 | 426 | 445 | 425 | 445 | 84,000 | 445 |
| 2006-03-28 | 423 | 430 | 421 | 430 | 18,000 | 430 |
| 2006-03-27 | 429 | 434 | 426 | 428 | 76,000 | 428 |
| 2006-03-24 | 423 | 426 | 423 | 426 | 19,000 | 426 |
| 2006-03-23 | 429 | 433 | 425 | 425 | 42,000 | 425 |
| 2006-03-22 | 423 | 428 | 419 | 428 | 66,000 | 428 |
| 2006-03-20 | 422 | 425 | 416 | 425 | 29,000 | 425 |
| 2006-03-17 | 412 | 430 | 411 | 418 | 66,000 | 418 |
| 2006-03-16 | 432 | 433 | 415 | 417 | 45,000 | 417 |
| 2006-03-15 | 423 | 440 | 423 | 431 | 120,000 | 431 |
| 2006-03-14 | 422 | 423 | 421 | 423 | 17,000 | 423 |
| 2006-03-13 | 432 | 432 | 423 | 428 | 30,000 | 428 |
| 2006-03-10 | 420 | 423 | 419 | 419 | 17,000 | 419 |
| 2006-03-09 | 410 | 418 | 410 | 418 | 20,000 | 418 |
| 2006-03-08 | 408 | 408 | 400 | 403 | 16,000 | 403 |
| 2006-03-07 | 409 | 410 | 400 | 403 | 24,000 | 403 |
| 2006-03-06 | 396 | 405 | 395 | 405 | 37,000 | 405 |
| 2006-03-03 | 405 | 405 | 397 | 397 | 33,000 | 397 |
| 2006-03-02 | 420 | 420 | 405 | 406 | 36,000 | 406 |
| 2006-03-01 | 414 | 423 | 405 | 416 | 34,000 | 416 |
| 2006-02-28 | 426 | 434 | 423 | 434 | 104,000 | 434 |
| 2006-02-27 | 432 | 434 | 425 | 429 | 59,000 | 429 |
| 2006-02-24 | 426 | 430 | 422 | 427 | 20,000 | 427 |
| 2006-02-23 | 396 | 421 | 396 | 421 | 57,000 | 421 |
| 2006-02-22 | 391 | 408 | 377 | 398 | 119,000 | 398 |
| 2006-02-21 | 361 | 383 | 360 | 380 | 170,000 | 380 |
| 2006-02-20 | 395 | 397 | 366 | 366 | 210,000 | 366 |
| 2006-02-17 | 426 | 427 | 414 | 417 | 90,000 | 417 |
| 2006-02-16 | 449 | 449 | 430 | 431 | 55,000 | 431 |
| 2006-02-15 | 459 | 460 | 450 | 450 | 72,000 | 450 |
| 2006-02-14 | 433 | 450 | 412 | 444 | 169,000 | 444 |
| 2006-02-13 | 476 | 477 | 445 | 448 | 248,000 | 448 |
| 2006-02-10 | 479 | 480 | 464 | 472 | 284,000 | 472 |
| 2006-02-09 | 500 | 505 | 482 | 485 | 502,000 | 485 |
| 2006-02-08 | 485 | 490 | 475 | 482 | 263,000 | 482 |
| 2006-02-07 | 460 | 483 | 460 | 483 | 251,000 | 483 |
| 2006-02-06 | 440 | 453 | 440 | 452 | 67,000 | 452 |
| 2006-02-03 | 445 | 447 | 434 | 438 | 88,000 | 438 |
| 2006-02-02 | 460 | 460 | 446 | 446 | 45,000 | 446 |
| 2006-02-01 | 453 | 453 | 446 | 447 | 47,000 | 447 |
| 2006-01-31 | 458 | 461 | 452 | 453 | 27,000 | 453 |
| 2006-01-30 | 465 | 469 | 458 | 458 | 70,000 | 458 |
| 2006-01-27 | 448 | 459 | 448 | 458 | 56,000 | 458 |
| 2006-01-26 | 450 | 455 | 440 | 445 | 42,000 | 445 |
| 2006-01-25 | 445 | 448 | 442 | 445 | 34,000 | 445 |
| 2006-01-24 | 425 | 441 | 425 | 435 | 49,000 | 435 |
| 2006-01-23 | 419 | 440 | 414 | 430 | 125,000 | 430 |
| 2006-01-20 | 468 | 468 | 440 | 440 | 135,000 | 440 |
| 2006-01-19 | 414 | 450 | 405 | 445 | 166,000 | 445 |
| 2006-01-18 | 450 | 450 | 391 | 415 | 232,000 | 415 |
| 2006-01-17 | 470 | 478 | 441 | 450 | 254,000 | 450 |
| 2006-01-16 | 483 | 491 | 477 | 485 | 147,000 | 485 |
| 2006-01-13 | 475 | 485 | 464 | 485 | 179,000 | 485 |
| 2006-01-12 | 462 | 470 | 462 | 465 | 148,000 | 465 |
| 2006-01-11 | 474 | 476 | 459 | 462 | 344,000 | 462 |
| 2006-01-10 | 448 | 465 | 448 | 464 | 335,000 | 464 |
| 2006-01-06 | 430 | 442 | 426 | 442 | 289,000 | 442 |
| 2006-01-05 | 420 | 429 | 417 | 429 | 359,000 | 429 |
| 2006-01-04 | 400 | 420 | 400 | 417 | 152,000 | 417 |
分割・併合履歴 ： なし
