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
2006-12-293783783763775,000377
2006-12-2837638237337853,000378
2006-12-2736837236737129,000371
2006-12-2637137336837212,000372
2006-12-2537237336937322,000373
2006-12-2236737136737016,000370
2006-12-2136737136737115,000371
2006-12-2037037436837123,000371
2006-12-1937737737237514,000375
2006-12-1837337837337724,000377
2006-12-1536937336937134,000371
2006-12-1436636736536722,000367
2006-12-133653693653698,000369
2006-12-1237037136636617,000366
2006-12-1136936936636913,000369
2006-12-083683683643649,000364
2006-12-073653663643669,000366
2006-12-063683693633689,000368
2006-12-053693703663699,000369
2006-12-0436936936436913,000369
2006-12-0136536536036428,000364
2006-11-3036536836136612,000366
2006-11-2935436035436013,000360
2006-11-2835135735135711,000357
2006-11-2734735634735639,000356
2006-11-2436336335635716,000357
2006-11-2236437036037058,000370
2006-11-2137837937537927,000379
2006-11-2038038537738046,000380
2006-11-173833833823823,000382
2006-11-163853853833834,000383
2006-11-153913913813814,000381
2006-11-143803813803813,000381
2006-11-133753753723728,000372
2006-11-1037937937337510,000375
2006-11-0938638638038318,000383
2006-11-083953953943943,000394
2006-11-0740040239540011,000400
2006-11-0640040039340035,000400
2006-11-0239640239040269,000402
2006-11-0140040039239651,000396
2006-10-3139239539039528,000395
2006-10-3039039538539368,000393
2006-10-2738538838338818,000388
2006-10-263813813803809,000380
2006-10-2538639038138132,000381
2006-10-2438938938438481,000384
2006-10-2337338037238013,000380
2006-10-2036537336537316,000373
2006-10-1936236636036624,000366
2006-10-183643643613617,000361
2006-10-173653653653658,000365
2006-10-1636536636536610,000366
2006-10-133563603563589,000358
2006-10-1235336035336019,000360
2006-10-1136436535035335,000353
2006-10-1036437036436823,000368
2006-10-063763763723746,000374
2006-10-053733763733746,000374
2006-10-0437237437237223,000372
2006-10-033783783723726,000372
2006-10-0237938537038524,000385
2006-09-2937738037537913,000379
2006-09-2837638037637811,000378
2006-09-2737537837537611,000376
2006-09-2638438437337412,000374
2006-09-2538838838438443,000384
2006-09-2237639037638736,000387
2006-09-2138339038339044,000390
2006-09-203843843843846,000384
2006-09-193753753753751,000375
2006-09-1538438437137317,000373
2006-09-1437838537838523,000385
2006-09-1338538537637717,000377
2006-09-1238938938138810,000388
2006-09-1139539538738914,000389
2006-09-0838939238539230,000392
2006-09-0739039038738921,000389
2006-09-0639039238939036,000390
2006-09-0539239239139213,000392
2006-09-0439339339039014,000390
2006-09-0138539238338559,000385
2006-08-3138338638338517,000385
2006-08-3038338538038013,000380
2006-08-2938638638038311,000383
2006-08-2839439438638613,000386
2006-08-2539039538739545,000395
2006-08-2438239038239023,000390
2006-08-2338538538038120,000381
2006-08-2237138537138531,000385
2006-08-2137840037037164,000371
2006-08-1837337537137522,000375
2006-08-1737137737137118,000371
2006-08-1636937336637320,000373
2006-08-1536536736436415,000364
2006-08-143643693643679,000367
2006-08-1136536936336411,000364
2006-08-103613643613647,000364
2006-08-0935936335636320,000363
2006-08-0836536835536144,000361
2006-08-0737537536137534,000375
2006-08-0438538537638023,000380
2006-08-0337638237538136,000381
2006-08-0237838037537924,000379
2006-08-0137938137738025,000380
2006-07-3137137537137519,000375
2006-07-2836737436737120,000371
2006-07-2735437435437420,000374
2006-07-2638038035935964,000359
2006-07-2536937436537471,000374
2006-07-2436836834934937,000349
2006-07-2137337437237217,000372
2006-07-2039039037337846,000378
2006-07-1936537035637052,000370
2006-07-1837137436537094,000370
2006-07-1437037537037331,000373
2006-07-1337437837337429,000374
2006-07-1237538537538422,000384
2006-07-1137938537938044,000380
2006-07-1038539037638155,000381
2006-07-073873873853852,000385
2006-07-0638639138638729,000387
2006-07-0538939238539022,000390
2006-07-0439039438839328,000393
2006-07-0338039038039024,000390
2006-06-3038539038038525,000385
2006-06-2937038137038142,000381
2006-06-2836937136437028,000370
2006-06-2737137437137410,000374
2006-06-2637337337037339,000373
2006-06-2337537536537028,000370
2006-06-223703743643749,000374
2006-06-2136537036537019,000370
2006-06-2037538037037028,000370
2006-06-1936538036338043,000380
2006-06-1635736535536443,000364
2006-06-1534235334034724,000347
2006-06-1431033731033775,000337
2006-06-1332033532032549,000325
2006-06-1232634032634054,000340
2006-06-0932634532034052,000340
2006-06-0835035032033540,000335
2006-06-0735135834535059,000350
2006-06-0635336033934137,000341
2006-06-0533536833536745,000367
2006-06-0234935431534372,000343
2006-06-0135836134534548,000345
2006-05-3135936335235654,000356
2006-05-3039039338038154,000381
2006-05-2939239639039646,000396
2006-05-26378387375382117,000382
2006-05-2536036035535828,000358
2006-05-2435235334635034,000350
2006-05-2335236134935234,000352
2006-05-2237537936237220,000372
2006-05-1935936034135755,000357
2006-05-1835036135035971,000359
2006-05-1737237535036882,000368
2006-05-163954003803809,000380
2006-05-1539639639039515,000395
2006-05-1239639639039122,000391
2006-05-114044044014015,000401
2006-05-1040440540140113,000401
2006-05-0940840840540516,000405
2006-05-0840340840340812,000408
2006-05-0241042040340840,000408
2006-05-0141041441041016,000410
2006-04-2842242241441418,000414
2006-04-274134174124178,000417
2006-04-2641741741141511,000415
2006-04-2541041641041021,000410
2006-04-2441642041141250,000412
2006-04-2141742941642033,000420
2006-04-2041842041641819,000418
2006-04-1942542842142127,000421
2006-04-1841542041242026,000420
2006-04-1742042041741718,000417
2006-04-1442943042342331,000423
2006-04-1343343442742914,000429
2006-04-1243643742542542,000425
2006-04-1144244543844040,000440
2006-04-1044644643943944,000439
2006-04-0744044643844661,000446
2006-04-064444454414419,000441
2006-04-0544545044144552,000445
2006-04-0444945544745080,000450
2006-04-03451460448450129,000450
2006-03-3145045244545084,000450
2006-03-3045145444244597,000445
2006-03-2942644542544584,000445
2006-03-2842343042143018,000430
2006-03-2742943442642876,000428
2006-03-2442342642342619,000426
2006-03-2342943342542542,000425
2006-03-2242342841942866,000428
2006-03-2042242541642529,000425
2006-03-1741243041141866,000418
2006-03-1643243341541745,000417
2006-03-15423440423431120,000431
2006-03-1442242342142317,000423
2006-03-1343243242342830,000428
2006-03-1042042341941917,000419
2006-03-0941041841041820,000418
2006-03-0840840840040316,000403
2006-03-0740941040040324,000403
2006-03-0639640539540537,000405
2006-03-0340540539739733,000397
2006-03-0242042040540636,000406
2006-03-0141442340541634,000416
2006-02-28426434423434104,000434
2006-02-2743243442542959,000429
2006-02-2442643042242720,000427
2006-02-2339642139642157,000421
2006-02-22391408377398119,000398
2006-02-21361383360380170,000380
2006-02-20395397366366210,000366
2006-02-1742642741441790,000417
2006-02-1644944943043155,000431
2006-02-1545946045045072,000450
2006-02-14433450412444169,000444
2006-02-13476477445448248,000448
2006-02-10479480464472284,000472
2006-02-09500505482485502,000485
2006-02-08485490475482263,000482
2006-02-07460483460483251,000483
2006-02-0644045344045267,000452
2006-02-0344544743443888,000438
2006-02-0246046044644645,000446
2006-02-0145345344644747,000447
2006-01-3145846145245327,000453
2006-01-3046546945845870,000458
2006-01-2744845944845856,000458
2006-01-2645045544044542,000445
2006-01-2544544844244534,000445
2006-01-2442544142543549,000435
2006-01-23419440414430125,000430
2006-01-20468468440440135,000440
2006-01-19414450405445166,000445
2006-01-18450450391415232,000415
2006-01-17470478441450254,000450
2006-01-16483491477485147,000485
2006-01-13475485464485179,000485
2006-01-12462470462465148,000465
2006-01-11474476459462344,000462
2006-01-10448465448464335,000464
2006-01-06430442426442289,000442
2006-01-05420429417429359,000429
2006-01-04400420400417152,000417

分割・併合履歴 : なし