6364 北越工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 448 | 449 | 445 | 445 | 19,000 | 445 |
| 2007-12-27 | 473 | 474 | 458 | 463 | 52,000 | 463 |
| 2007-12-26 | 453 | 468 | 453 | 468 | 26,000 | 468 |
| 2007-12-25 | 454 | 462 | 450 | 453 | 47,000 | 453 |
| 2007-12-21 | 446 | 454 | 428 | 454 | 75,000 | 454 |
| 2007-12-20 | 461 | 462 | 436 | 436 | 74,000 | 436 |
| 2007-12-19 | 489 | 489 | 465 | 465 | 51,000 | 465 |
| 2007-12-18 | 472 | 484 | 469 | 484 | 49,000 | 484 |
| 2007-12-17 | 492 | 509 | 475 | 475 | 179,000 | 475 |
| 2007-12-14 | 482 | 494 | 472 | 482 | 117,000 | 482 |
| 2007-12-13 | 467 | 472 | 465 | 467 | 20,000 | 467 |
| 2007-12-12 | 464 | 467 | 462 | 467 | 32,000 | 467 |
| 2007-12-11 | 466 | 470 | 462 | 470 | 31,000 | 470 |
| 2007-12-10 | 469 | 469 | 458 | 464 | 26,000 | 464 |
| 2007-12-07 | 455 | 457 | 453 | 454 | 20,000 | 454 |
| 2007-12-06 | 453 | 458 | 447 | 450 | 32,000 | 450 |
| 2007-12-05 | 449 | 453 | 447 | 448 | 27,000 | 448 |
| 2007-12-04 | 447 | 453 | 446 | 453 | 35,000 | 453 |
| 2007-12-03 | 455 | 458 | 449 | 450 | 33,000 | 450 |
| 2007-11-30 | 437 | 447 | 437 | 444 | 16,000 | 444 |
| 2007-11-29 | 433 | 443 | 433 | 441 | 20,000 | 441 |
| 2007-11-28 | 422 | 426 | 421 | 423 | 22,000 | 423 |
| 2007-11-27 | 412 | 420 | 410 | 420 | 16,000 | 420 |
| 2007-11-26 | 420 | 424 | 418 | 423 | 19,000 | 423 |
| 2007-11-22 | 408 | 419 | 408 | 419 | 30,000 | 419 |
| 2007-11-21 | 429 | 429 | 417 | 417 | 30,000 | 417 |
| 2007-11-20 | 419 | 435 | 411 | 435 | 45,000 | 435 |
| 2007-11-19 | 460 | 460 | 435 | 435 | 31,000 | 435 |
| 2007-11-16 | 469 | 470 | 451 | 455 | 89,000 | 455 |
| 2007-11-15 | 450 | 480 | 445 | 473 | 75,000 | 473 |
| 2007-11-14 | 437 | 450 | 434 | 441 | 58,000 | 441 |
| 2007-11-13 | 415 | 429 | 415 | 425 | 41,000 | 425 |
| 2007-11-12 | 416 | 422 | 412 | 419 | 57,000 | 419 |
| 2007-11-09 | 453 | 453 | 438 | 438 | 32,000 | 438 |
| 2007-11-08 | 454 | 461 | 451 | 458 | 40,000 | 458 |
| 2007-11-07 | 479 | 479 | 474 | 474 | 27,000 | 474 |
| 2007-11-06 | 474 | 480 | 472 | 479 | 22,000 | 479 |
| 2007-11-05 | 485 | 485 | 477 | 479 | 22,000 | 479 |
| 2007-11-02 | 479 | 487 | 478 | 487 | 30,000 | 487 |
| 2007-11-01 | 499 | 499 | 490 | 494 | 20,000 | 494 |
| 2007-10-31 | 492 | 499 | 492 | 499 | 36,000 | 499 |
| 2007-10-30 | 496 | 500 | 495 | 497 | 30,000 | 497 |
| 2007-10-29 | 488 | 495 | 488 | 495 | 34,000 | 495 |
| 2007-10-26 | 478 | 485 | 477 | 485 | 31,000 | 485 |
| 2007-10-25 | 497 | 497 | 482 | 482 | 51,000 | 482 |
| 2007-10-24 | 510 | 510 | 498 | 502 | 167,000 | 502 |
| 2007-10-23 | 467 | 472 | 467 | 472 | 30,000 | 472 |
| 2007-10-22 | 450 | 463 | 445 | 463 | 49,000 | 463 |
| 2007-10-19 | 480 | 480 | 468 | 475 | 20,000 | 475 |
| 2007-10-18 | 473 | 479 | 473 | 475 | 22,000 | 475 |
| 2007-10-17 | 475 | 479 | 464 | 474 | 57,000 | 474 |
| 2007-10-16 | 475 | 478 | 474 | 478 | 33,000 | 478 |
| 2007-10-15 | 470 | 479 | 469 | 479 | 48,000 | 479 |
| 2007-10-12 | 466 | 468 | 465 | 468 | 22,000 | 468 |
| 2007-10-11 | 454 | 465 | 454 | 465 | 31,000 | 465 |
| 2007-10-10 | 461 | 466 | 453 | 453 | 34,000 | 453 |
| 2007-10-09 | 458 | 464 | 457 | 459 | 41,000 | 459 |
| 2007-10-05 | 447 | 450 | 447 | 448 | 15,000 | 448 |
| 2007-10-04 | 451 | 451 | 446 | 447 | 22,000 | 447 |
| 2007-10-03 | 446 | 450 | 442 | 450 | 27,000 | 450 |
| 2007-10-02 | 449 | 450 | 443 | 448 | 38,000 | 448 |
| 2007-10-01 | 425 | 442 | 425 | 439 | 32,000 | 439 |
| 2007-09-28 | 433 | 439 | 426 | 427 | 49,000 | 427 |
| 2007-09-27 | 418 | 435 | 417 | 433 | 95,000 | 433 |
| 2007-09-26 | 404 | 410 | 401 | 408 | 50,000 | 408 |
| 2007-09-25 | 404 | 409 | 401 | 403 | 17,000 | 403 |
| 2007-09-21 | 403 | 406 | 402 | 402 | 21,000 | 402 |
| 2007-09-20 | 417 | 417 | 406 | 406 | 20,000 | 406 |
| 2007-09-19 | 412 | 415 | 409 | 414 | 45,000 | 414 |
| 2007-09-18 | 410 | 410 | 405 | 405 | 17,000 | 405 |
| 2007-09-14 | 407 | 412 | 407 | 410 | 22,000 | 410 |
| 2007-09-13 | 408 | 409 | 407 | 407 | 14,000 | 407 |
| 2007-09-12 | 421 | 427 | 410 | 410 | 20,000 | 410 |
| 2007-09-11 | 410 | 417 | 410 | 414 | 43,000 | 414 |
| 2007-09-10 | 421 | 423 | 420 | 420 | 31,000 | 420 |
| 2007-09-07 | 434 | 443 | 425 | 443 | 26,000 | 443 |
| 2007-09-06 | 432 | 434 | 425 | 434 | 24,000 | 434 |
| 2007-09-05 | 440 | 442 | 436 | 437 | 53,000 | 437 |
| 2007-09-04 | 435 | 440 | 430 | 437 | 59,000 | 437 |
| 2007-09-03 | 417 | 432 | 416 | 430 | 33,000 | 430 |
| 2007-08-31 | 399 | 411 | 399 | 411 | 52,000 | 411 |
| 2007-08-30 | 414 | 414 | 394 | 398 | 59,000 | 398 |
| 2007-08-29 | 411 | 416 | 407 | 408 | 46,000 | 408 |
| 2007-08-28 | 428 | 429 | 424 | 426 | 20,000 | 426 |
| 2007-08-27 | 444 | 446 | 428 | 429 | 66,000 | 429 |
| 2007-08-24 | 428 | 445 | 425 | 431 | 53,000 | 431 |
| 2007-08-23 | 429 | 430 | 420 | 427 | 56,000 | 427 |
| 2007-08-22 | 414 | 414 | 408 | 409 | 22,000 | 409 |
| 2007-08-21 | 413 | 421 | 410 | 411 | 66,000 | 411 |
| 2007-08-20 | 427 | 432 | 411 | 411 | 67,000 | 411 |
| 2007-08-17 | 444 | 444 | 400 | 400 | 64,000 | 400 |
| 2007-08-16 | 455 | 455 | 441 | 455 | 45,000 | 455 |
| 2007-08-15 | 466 | 476 | 460 | 462 | 64,000 | 462 |
| 2007-08-14 | 455 | 492 | 450 | 491 | 68,000 | 491 |
| 2007-08-13 | 445 | 461 | 444 | 460 | 44,000 | 460 |
| 2007-08-10 | 457 | 470 | 430 | 455 | 192,000 | 455 |
| 2007-08-09 | 504 | 504 | 470 | 471 | 114,000 | 471 |
| 2007-08-08 | 512 | 512 | 480 | 502 | 153,000 | 502 |
| 2007-08-07 | 532 | 532 | 511 | 511 | 75,000 | 511 |
| 2007-08-06 | 520 | 528 | 516 | 524 | 80,000 | 524 |
| 2007-08-03 | 538 | 540 | 526 | 528 | 87,000 | 528 |
| 2007-08-02 | 547 | 549 | 522 | 540 | 164,000 | 540 |
| 2007-08-01 | 536 | 544 | 532 | 532 | 79,000 | 532 |
| 2007-07-31 | 569 | 573 | 545 | 546 | 217,000 | 546 |
| 2007-07-30 | 540 | 579 | 537 | 579 | 289,000 | 579 |
| 2007-07-27 | 529 | 544 | 525 | 544 | 211,000 | 544 |
| 2007-07-26 | 562 | 562 | 542 | 550 | 182,000 | 550 |
| 2007-07-25 | 543 | 568 | 540 | 560 | 365,000 | 560 |
| 2007-07-24 | 557 | 557 | 547 | 550 | 277,000 | 550 |
| 2007-07-23 | 531 | 544 | 521 | 542 | 126,000 | 542 |
| 2007-07-20 | 540 | 549 | 528 | 537 | 157,000 | 537 |
| 2007-07-19 | 529 | 534 | 518 | 534 | 118,000 | 534 |
| 2007-07-18 | 551 | 551 | 530 | 532 | 164,000 | 532 |
| 2007-07-17 | 559 | 580 | 539 | 549 | 450,000 | 549 |
| 2007-07-13 | 540 | 546 | 529 | 529 | 208,000 | 529 |
| 2007-07-12 | 535 | 555 | 520 | 530 | 672,000 | 530 |
| 2007-07-11 | 515 | 533 | 515 | 530 | 145,000 | 530 |
| 2007-07-10 | 523 | 529 | 515 | 525 | 151,000 | 525 |
| 2007-07-09 | 517 | 520 | 514 | 518 | 114,000 | 518 |
| 2007-07-06 | 513 | 522 | 512 | 514 | 151,000 | 514 |
| 2007-07-05 | 530 | 542 | 505 | 511 | 393,000 | 511 |
| 2007-07-04 | 522 | 535 | 512 | 531 | 565,000 | 531 |
| 2007-07-03 | 515 | 516 | 500 | 503 | 264,000 | 503 |
| 2007-07-02 | 490 | 514 | 486 | 511 | 570,000 | 511 |
| 2007-06-29 | 480 | 486 | 476 | 486 | 103,000 | 486 |
| 2007-06-28 | 466 | 474 | 462 | 474 | 57,000 | 474 |
| 2007-06-27 | 467 | 467 | 460 | 462 | 58,000 | 462 |
| 2007-06-26 | 482 | 482 | 470 | 470 | 113,000 | 470 |
| 2007-06-25 | 483 | 498 | 481 | 485 | 169,000 | 485 |
| 2007-06-22 | 465 | 489 | 461 | 488 | 366,000 | 488 |
| 2007-06-21 | 468 | 469 | 456 | 460 | 183,000 | 460 |
| 2007-06-20 | 463 | 479 | 461 | 474 | 468,000 | 474 |
| 2007-06-19 | 425 | 460 | 425 | 455 | 514,000 | 455 |
| 2007-06-18 | 420 | 425 | 415 | 420 | 131,000 | 420 |
| 2007-06-15 | 418 | 419 | 412 | 416 | 57,000 | 416 |
| 2007-06-14 | 418 | 418 | 414 | 417 | 14,000 | 417 |
| 2007-06-13 | 418 | 419 | 414 | 415 | 20,000 | 415 |
| 2007-06-12 | 419 | 425 | 417 | 419 | 49,000 | 419 |
| 2007-06-11 | 419 | 420 | 414 | 420 | 42,000 | 420 |
| 2007-06-08 | 412 | 412 | 409 | 411 | 22,000 | 411 |
| 2007-06-07 | 413 | 416 | 412 | 414 | 29,000 | 414 |
| 2007-06-06 | 414 | 418 | 414 | 417 | 38,000 | 417 |
| 2007-06-05 | 419 | 419 | 414 | 415 | 28,000 | 415 |
| 2007-06-04 | 417 | 421 | 416 | 417 | 47,000 | 417 |
| 2007-06-01 | 411 | 414 | 411 | 413 | 17,000 | 413 |
| 2007-05-31 | 415 | 417 | 410 | 410 | 46,000 | 410 |
| 2007-05-30 | 415 | 422 | 410 | 414 | 104,000 | 414 |
| 2007-05-29 | 403 | 415 | 400 | 415 | 105,000 | 415 |
| 2007-05-28 | 398 | 399 | 396 | 398 | 25,000 | 398 |
| 2007-05-25 | 390 | 394 | 388 | 394 | 60,000 | 394 |
| 2007-05-24 | 392 | 394 | 386 | 386 | 36,000 | 386 |
| 2007-05-23 | 400 | 400 | 391 | 394 | 63,000 | 394 |
| 2007-05-22 | 408 | 408 | 393 | 395 | 70,000 | 395 |
| 2007-05-21 | 397 | 414 | 393 | 409 | 52,000 | 409 |
| 2007-05-18 | 390 | 394 | 379 | 394 | 37,000 | 394 |
| 2007-05-17 | 387 | 399 | 386 | 390 | 55,000 | 390 |
| 2007-05-16 | 409 | 409 | 395 | 395 | 25,000 | 395 |
| 2007-05-15 | 407 | 407 | 392 | 400 | 50,000 | 400 |
| 2007-05-14 | 419 | 419 | 407 | 407 | 27,000 | 407 |
| 2007-05-11 | 417 | 420 | 412 | 420 | 62,000 | 420 |
| 2007-05-10 | 429 | 429 | 416 | 421 | 122,000 | 421 |
| 2007-05-09 | 420 | 432 | 420 | 429 | 307,000 | 429 |
| 2007-05-08 | 403 | 416 | 396 | 411 | 195,000 | 411 |
| 2007-05-07 | 395 | 406 | 388 | 405 | 173,000 | 405 |
| 2007-05-02 | 386 | 391 | 385 | 390 | 57,000 | 390 |
| 2007-05-01 | 380 | 384 | 377 | 384 | 53,000 | 384 |
| 2007-04-27 | 369 | 380 | 369 | 380 | 42,000 | 380 |
| 2007-04-26 | 371 | 373 | 370 | 370 | 13,000 | 370 |
| 2007-04-25 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 2007-04-24 | 369 | 372 | 367 | 372 | 12,000 | 372 |
| 2007-04-23 | 373 | 375 | 370 | 370 | 20,000 | 370 |
| 2007-04-20 | 374 | 375 | 370 | 375 | 24,000 | 375 |
| 2007-04-19 | 375 | 375 | 371 | 371 | 7,000 | 371 |
| 2007-04-18 | 370 | 374 | 370 | 374 | 9,000 | 374 |
| 2007-04-17 | 370 | 372 | 368 | 372 | 22,000 | 372 |
| 2007-04-16 | 374 | 374 | 371 | 374 | 7,000 | 374 |
| 2007-04-13 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2007-04-12 | 376 | 378 | 375 | 378 | 4,000 | 378 |
| 2007-04-11 | 377 | 378 | 377 | 378 | 11,000 | 378 |
| 2007-04-10 | 374 | 376 | 373 | 376 | 8,000 | 376 |
| 2007-04-09 | 373 | 378 | 373 | 374 | 7,000 | 374 |
| 2007-04-06 | 376 | 376 | 372 | 372 | 3,000 | 372 |
| 2007-04-05 | 378 | 378 | 374 | 374 | 6,000 | 374 |
| 2007-04-04 | 375 | 380 | 375 | 378 | 7,000 | 378 |
| 2007-04-03 | 372 | 377 | 372 | 375 | 13,000 | 375 |
| 2007-04-02 | 380 | 380 | 373 | 374 | 19,000 | 374 |
| 2007-03-30 | 375 | 381 | 375 | 381 | 16,000 | 381 |
| 2007-03-29 | 375 | 375 | 370 | 372 | 37,000 | 372 |
| 2007-03-28 | 384 | 384 | 378 | 378 | 18,000 | 378 |
| 2007-03-27 | 384 | 384 | 380 | 382 | 20,000 | 382 |
| 2007-03-26 | 385 | 387 | 384 | 386 | 28,000 | 386 |
| 2007-03-23 | 387 | 387 | 384 | 384 | 43,000 | 384 |
| 2007-03-22 | 385 | 390 | 385 | 387 | 58,000 | 387 |
| 2007-03-20 | 385 | 385 | 380 | 385 | 47,000 | 385 |
| 2007-03-19 | 389 | 389 | 382 | 384 | 34,000 | 384 |
| 2007-03-16 | 390 | 391 | 387 | 388 | 15,000 | 388 |
| 2007-03-15 | 386 | 392 | 385 | 389 | 21,000 | 389 |
| 2007-03-14 | 386 | 390 | 386 | 389 | 17,000 | 389 |
| 2007-03-13 | 400 | 400 | 395 | 395 | 16,000 | 395 |
| 2007-03-12 | 395 | 400 | 395 | 395 | 26,000 | 395 |
| 2007-03-09 | 399 | 399 | 395 | 395 | 27,000 | 395 |
| 2007-03-08 | 389 | 398 | 389 | 398 | 22,000 | 398 |
| 2007-03-07 | 398 | 399 | 392 | 392 | 10,000 | 392 |
| 2007-03-06 | 379 | 400 | 379 | 393 | 44,000 | 393 |
| 2007-03-05 | 397 | 397 | 382 | 383 | 22,000 | 383 |
| 2007-03-02 | 390 | 401 | 389 | 401 | 21,000 | 401 |
| 2007-03-01 | 395 | 395 | 386 | 389 | 41,000 | 389 |
| 2007-02-28 | 366 | 391 | 366 | 390 | 120,000 | 390 |
| 2007-02-27 | 412 | 415 | 411 | 411 | 36,000 | 411 |
| 2007-02-26 | 417 | 417 | 410 | 416 | 55,000 | 416 |
| 2007-02-23 | 405 | 417 | 404 | 412 | 83,000 | 412 |
| 2007-02-22 | 403 | 405 | 402 | 405 | 38,000 | 405 |
| 2007-02-21 | 405 | 406 | 400 | 401 | 134,000 | 401 |
| 2007-02-20 | 395 | 407 | 391 | 405 | 191,000 | 405 |
| 2007-02-19 | 388 | 396 | 387 | 391 | 72,000 | 391 |
| 2007-02-16 | 386 | 387 | 380 | 387 | 29,000 | 387 |
| 2007-02-15 | 382 | 385 | 380 | 384 | 27,000 | 384 |
| 2007-02-14 | 385 | 385 | 380 | 383 | 46,000 | 383 |
| 2007-02-13 | 384 | 385 | 381 | 381 | 24,000 | 381 |
| 2007-02-09 | 381 | 385 | 381 | 385 | 21,000 | 385 |
| 2007-02-08 | 384 | 384 | 381 | 381 | 23,000 | 381 |
| 2007-02-07 | 385 | 385 | 382 | 385 | 7,000 | 385 |
| 2007-02-06 | 383 | 386 | 382 | 386 | 14,000 | 386 |
| 2007-02-05 | 384 | 384 | 382 | 383 | 27,000 | 383 |
| 2007-02-02 | 382 | 388 | 381 | 383 | 47,000 | 383 |
| 2007-02-01 | 383 | 385 | 381 | 381 | 22,000 | 381 |
| 2007-01-31 | 383 | 385 | 383 | 384 | 55,000 | 384 |
| 2007-01-30 | 382 | 388 | 382 | 388 | 33,000 | 388 |
| 2007-01-29 | 389 | 389 | 382 | 382 | 81,000 | 382 |
| 2007-01-26 | 388 | 395 | 384 | 388 | 175,000 | 388 |
| 2007-01-25 | 378 | 381 | 377 | 381 | 27,000 | 381 |
| 2007-01-24 | 375 | 378 | 374 | 376 | 38,000 | 376 |
| 2007-01-23 | 376 | 377 | 373 | 375 | 31,000 | 375 |
| 2007-01-22 | 376 | 378 | 376 | 376 | 55,000 | 376 |
| 2007-01-19 | 376 | 376 | 373 | 374 | 26,000 | 374 |
| 2007-01-18 | 372 | 377 | 372 | 376 | 24,000 | 376 |
| 2007-01-17 | 375 | 375 | 370 | 373 | 35,000 | 373 |
| 2007-01-16 | 375 | 375 | 371 | 374 | 23,000 | 374 |
| 2007-01-15 | 375 | 376 | 373 | 375 | 21,000 | 375 |
| 2007-01-12 | 372 | 374 | 372 | 373 | 8,000 | 373 |
| 2007-01-11 | 375 | 375 | 370 | 372 | 16,000 | 372 |
| 2007-01-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-01-09 | 378 | 380 | 373 | 377 | 22,000 | 377 |
| 2007-01-05 | 379 | 379 | 371 | 373 | 15,000 | 373 |
| 2007-01-04 | 376 | 379 | 376 | 379 | 14,000 | 379 |
分割・併合履歴 ： なし
