6364 北越工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-12-29 | 138 | 141 | 138 | 141 | 20,000 | 141 |
| 2008-12-26 | 137 | 138 | 137 | 137 | 6,000 | 137 |
| 2008-12-25 | 139 | 142 | 135 | 135 | 14,000 | 135 |
| 2008-12-24 | 139 | 139 | 135 | 135 | 18,000 | 135 |
| 2008-12-22 | 141 | 141 | 140 | 140 | 13,000 | 140 |
| 2008-12-19 | 135 | 138 | 135 | 137 | 20,000 | 137 |
| 2008-12-18 | 141 | 141 | 138 | 139 | 10,000 | 139 |
| 2008-12-17 | 144 | 144 | 139 | 139 | 31,000 | 139 |
| 2008-12-16 | 141 | 144 | 141 | 142 | 19,000 | 142 |
| 2008-12-15 | 140 | 142 | 140 | 141 | 17,000 | 141 |
| 2008-12-12 | 142 | 144 | 139 | 139 | 23,000 | 139 |
| 2008-12-11 | 152 | 152 | 138 | 146 | 186,000 | 146 |
| 2008-12-10 | 141 | 146 | 141 | 142 | 13,000 | 142 |
| 2008-12-09 | 144 | 146 | 143 | 143 | 8,000 | 143 |
| 2008-12-08 | 146 | 146 | 137 | 144 | 41,000 | 144 |
| 2008-12-05 | 147 | 147 | 141 | 141 | 20,000 | 141 |
| 2008-12-04 | 148 | 148 | 147 | 147 | 8,000 | 147 |
| 2008-12-03 | 154 | 154 | 145 | 148 | 18,000 | 148 |
| 2008-12-02 | 150 | 153 | 145 | 148 | 17,000 | 148 |
| 2008-12-01 | 154 | 158 | 154 | 157 | 12,000 | 157 |
| 2008-11-28 | 149 | 154 | 147 | 154 | 22,000 | 154 |
| 2008-11-27 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2008-11-26 | 149 | 153 | 146 | 150 | 24,000 | 150 |
| 2008-11-25 | 147 | 149 | 141 | 149 | 32,000 | 149 |
| 2008-11-21 | 130 | 137 | 126 | 137 | 70,000 | 137 |
| 2008-11-20 | 139 | 139 | 134 | 136 | 52,000 | 136 |
| 2008-11-19 | 159 | 159 | 141 | 147 | 87,000 | 147 |
| 2008-11-18 | 157 | 157 | 153 | 157 | 25,000 | 157 |
| 2008-11-17 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2008-11-14 | 162 | 165 | 158 | 158 | 23,000 | 158 |
| 2008-11-13 | 162 | 162 | 155 | 156 | 24,000 | 156 |
| 2008-11-12 | 163 | 166 | 162 | 166 | 23,000 | 166 |
| 2008-11-11 | 165 | 169 | 160 | 168 | 48,000 | 168 |
| 2008-11-10 | 170 | 170 | 162 | 168 | 30,000 | 168 |
| 2008-11-07 | 154 | 166 | 152 | 165 | 30,000 | 165 |
| 2008-11-06 | 165 | 167 | 163 | 163 | 32,000 | 163 |
| 2008-11-05 | 171 | 177 | 170 | 174 | 92,000 | 174 |
| 2008-11-04 | 159 | 175 | 158 | 175 | 30,000 | 175 |
| 2008-10-31 | 158 | 164 | 154 | 154 | 43,000 | 154 |
| 2008-10-30 | 143 | 162 | 143 | 162 | 91,000 | 162 |
| 2008-10-29 | 153 | 159 | 143 | 148 | 52,000 | 148 |
| 2008-10-28 | 128 | 135 | 125 | 135 | 82,000 | 135 |
| 2008-10-27 | 152 | 154 | 138 | 138 | 33,000 | 138 |
| 2008-10-24 | 155 | 170 | 147 | 147 | 27,000 | 147 |
| 2008-10-23 | 158 | 161 | 155 | 160 | 32,000 | 160 |
| 2008-10-22 | 182 | 182 | 173 | 173 | 42,000 | 173 |
| 2008-10-21 | 183 | 183 | 179 | 182 | 60,000 | 182 |
| 2008-10-20 | 184 | 184 | 173 | 178 | 38,000 | 178 |
| 2008-10-17 | 165 | 176 | 165 | 174 | 24,000 | 174 |
| 2008-10-16 | 151 | 170 | 150 | 162 | 39,000 | 162 |
| 2008-10-15 | 180 | 180 | 159 | 170 | 114,000 | 170 |
| 2008-10-14 | 151 | 157 | 147 | 156 | 100,000 | 156 |
| 2008-10-10 | 124 | 126 | 113 | 126 | 144,000 | 126 |
| 2008-10-09 | 126 | 140 | 125 | 133 | 87,000 | 133 |
| 2008-10-08 | 135 | 142 | 124 | 124 | 119,000 | 124 |
| 2008-10-07 | 137 | 155 | 137 | 150 | 43,000 | 150 |
| 2008-10-06 | 173 | 173 | 158 | 159 | 72,000 | 159 |
| 2008-10-03 | 192 | 193 | 183 | 183 | 34,000 | 183 |
| 2008-10-02 | 205 | 207 | 198 | 198 | 43,000 | 198 |
| 2008-10-01 | 209 | 210 | 206 | 210 | 9,000 | 210 |
| 2008-09-30 | 200 | 215 | 200 | 205 | 46,000 | 205 |
| 2008-09-29 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2008-09-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-09-25 | 232 | 238 | 232 | 234 | 14,000 | 234 |
| 2008-09-24 | 228 | 230 | 225 | 230 | 12,000 | 230 |
| 2008-09-22 | 228 | 230 | 220 | 228 | 33,000 | 228 |
| 2008-09-19 | 213 | 217 | 205 | 217 | 29,000 | 217 |
| 2008-09-18 | 205 | 208 | 201 | 205 | 28,000 | 205 |
| 2008-09-17 | 219 | 220 | 215 | 215 | 21,000 | 215 |
| 2008-09-16 | 209 | 215 | 208 | 215 | 35,000 | 215 |
| 2008-09-12 | 236 | 240 | 232 | 232 | 17,000 | 232 |
| 2008-09-11 | 242 | 250 | 238 | 238 | 18,000 | 238 |
| 2008-09-10 | 237 | 240 | 237 | 240 | 14,000 | 240 |
| 2008-09-09 | 252 | 252 | 247 | 247 | 4,000 | 247 |
| 2008-09-08 | 245 | 255 | 245 | 253 | 10,000 | 253 |
| 2008-09-05 | 240 | 245 | 238 | 240 | 33,000 | 240 |
| 2008-09-04 | 254 | 255 | 250 | 255 | 16,000 | 255 |
| 2008-09-03 | 271 | 271 | 259 | 264 | 17,000 | 264 |
| 2008-09-02 | 275 | 275 | 272 | 274 | 12,000 | 274 |
| 2008-09-01 | 280 | 280 | 278 | 280 | 12,000 | 280 |
| 2008-08-29 | 280 | 285 | 280 | 281 | 15,000 | 281 |
| 2008-08-28 | 282 | 284 | 279 | 280 | 12,000 | 280 |
| 2008-08-27 | 293 | 293 | 287 | 287 | 7,000 | 287 |
| 2008-08-26 | 285 | 285 | 283 | 283 | 5,000 | 283 |
| 2008-08-25 | 300 | 300 | 288 | 288 | 8,000 | 288 |
| 2008-08-21 | 287 | 293 | 287 | 293 | 11,000 | 293 |
| 2008-08-20 | 296 | 296 | 287 | 287 | 19,000 | 287 |
| 2008-08-19 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2008-08-18 | 285 | 296 | 285 | 295 | 6,000 | 295 |
| 2008-08-15 | 294 | 294 | 290 | 290 | 31,000 | 290 |
| 2008-08-14 | 297 | 297 | 295 | 295 | 14,000 | 295 |
| 2008-08-13 | 300 | 300 | 298 | 298 | 7,000 | 298 |
| 2008-08-12 | 307 | 307 | 305 | 305 | 30,000 | 305 |
| 2008-08-11 | 302 | 307 | 302 | 307 | 6,000 | 307 |
| 2008-08-08 | 300 | 302 | 295 | 302 | 17,000 | 302 |
| 2008-08-07 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 2008-08-06 | 299 | 305 | 298 | 305 | 16,000 | 305 |
| 2008-08-05 | 302 | 303 | 294 | 294 | 39,000 | 294 |
| 2008-08-04 | 315 | 315 | 302 | 302 | 11,000 | 302 |
| 2008-08-01 | 314 | 319 | 314 | 319 | 7,000 | 319 |
| 2008-07-31 | 320 | 320 | 314 | 314 | 19,000 | 314 |
| 2008-07-30 | 325 | 326 | 315 | 315 | 55,000 | 315 |
| 2008-07-29 | 322 | 330 | 320 | 330 | 6,000 | 330 |
| 2008-07-28 | 341 | 343 | 321 | 327 | 32,000 | 327 |
| 2008-07-25 | 341 | 346 | 338 | 340 | 42,000 | 340 |
| 2008-07-24 | 335 | 336 | 327 | 336 | 16,000 | 336 |
| 2008-07-23 | 321 | 330 | 321 | 330 | 23,000 | 330 |
| 2008-07-22 | 326 | 326 | 311 | 321 | 46,000 | 321 |
| 2008-07-18 | 311 | 311 | 306 | 306 | 20,000 | 306 |
| 2008-07-17 | 307 | 309 | 306 | 306 | 14,000 | 306 |
| 2008-07-16 | 305 | 306 | 302 | 302 | 23,000 | 302 |
| 2008-07-15 | 309 | 309 | 307 | 307 | 22,000 | 307 |
| 2008-07-14 | 311 | 314 | 310 | 311 | 29,000 | 311 |
| 2008-07-11 | 320 | 322 | 315 | 317 | 18,000 | 317 |
| 2008-07-10 | 309 | 315 | 309 | 315 | 7,000 | 315 |
| 2008-07-09 | 318 | 319 | 310 | 315 | 18,000 | 315 |
| 2008-07-08 | 318 | 320 | 311 | 311 | 30,000 | 311 |
| 2008-07-07 | 315 | 320 | 312 | 320 | 18,000 | 320 |
| 2008-07-04 | 312 | 320 | 311 | 314 | 26,000 | 314 |
| 2008-07-03 | 311 | 316 | 308 | 309 | 44,000 | 309 |
| 2008-07-02 | 333 | 333 | 315 | 319 | 61,000 | 319 |
| 2008-07-01 | 334 | 334 | 331 | 333 | 11,000 | 333 |
| 2008-06-30 | 342 | 342 | 333 | 333 | 24,000 | 333 |
| 2008-06-27 | 347 | 353 | 344 | 344 | 28,000 | 344 |
| 2008-06-26 | 360 | 360 | 356 | 356 | 14,000 | 356 |
| 2008-06-25 | 359 | 359 | 356 | 357 | 14,000 | 357 |
| 2008-06-24 | 358 | 361 | 358 | 359 | 10,000 | 359 |
| 2008-06-23 | 354 | 354 | 349 | 354 | 16,000 | 354 |
| 2008-06-20 | 357 | 359 | 354 | 359 | 35,000 | 359 |
| 2008-06-19 | 361 | 361 | 355 | 356 | 22,000 | 356 |
| 2008-06-18 | 362 | 364 | 362 | 362 | 9,000 | 362 |
| 2008-06-17 | 357 | 362 | 356 | 362 | 21,000 | 362 |
| 2008-06-16 | 357 | 359 | 355 | 358 | 9,000 | 358 |
| 2008-06-13 | 356 | 356 | 352 | 352 | 11,000 | 352 |
| 2008-06-12 | 359 | 360 | 355 | 355 | 28,000 | 355 |
| 2008-06-11 | 365 | 365 | 361 | 363 | 20,000 | 363 |
| 2008-06-10 | 370 | 372 | 364 | 364 | 36,000 | 364 |
| 2008-06-09 | 368 | 372 | 368 | 370 | 27,000 | 370 |
| 2008-06-06 | 380 | 382 | 378 | 378 | 46,000 | 378 |
| 2008-06-05 | 379 | 379 | 375 | 377 | 29,000 | 377 |
| 2008-06-04 | 376 | 379 | 374 | 379 | 52,000 | 379 |
| 2008-06-03 | 373 | 375 | 371 | 372 | 18,000 | 372 |
| 2008-06-02 | 381 | 382 | 377 | 377 | 24,000 | 377 |
| 2008-05-30 | 384 | 384 | 376 | 381 | 22,000 | 381 |
| 2008-05-29 | 380 | 382 | 379 | 380 | 11,000 | 380 |
| 2008-05-28 | 384 | 384 | 374 | 375 | 27,000 | 375 |
| 2008-05-27 | 378 | 384 | 378 | 383 | 24,000 | 383 |
| 2008-05-26 | 380 | 380 | 376 | 376 | 32,000 | 376 |
| 2008-05-23 | 374 | 385 | 370 | 380 | 32,000 | 380 |
| 2008-05-22 | 366 | 375 | 366 | 373 | 18,000 | 373 |
| 2008-05-21 | 370 | 376 | 367 | 375 | 48,000 | 375 |
| 2008-05-20 | 380 | 384 | 377 | 377 | 75,000 | 377 |
| 2008-05-19 | 391 | 391 | 380 | 385 | 91,000 | 385 |
| 2008-05-16 | 386 | 387 | 376 | 387 | 217,000 | 387 |
| 2008-05-15 | 418 | 430 | 418 | 429 | 162,000 | 429 |
| 2008-05-14 | 392 | 415 | 390 | 415 | 140,000 | 415 |
| 2008-05-13 | 384 | 392 | 379 | 392 | 45,000 | 392 |
| 2008-05-12 | 381 | 382 | 379 | 381 | 22,000 | 381 |
| 2008-05-09 | 384 | 384 | 381 | 382 | 15,000 | 382 |
| 2008-05-08 | 388 | 388 | 376 | 385 | 27,000 | 385 |
| 2008-05-07 | 394 | 395 | 386 | 390 | 49,000 | 390 |
| 2008-05-02 | 394 | 394 | 385 | 389 | 59,000 | 389 |
| 2008-05-01 | 385 | 390 | 381 | 390 | 51,000 | 390 |
| 2008-04-30 | 377 | 382 | 371 | 380 | 41,000 | 380 |
| 2008-04-28 | 375 | 378 | 370 | 373 | 40,000 | 373 |
| 2008-04-25 | 368 | 368 | 365 | 367 | 22,000 | 367 |
| 2008-04-24 | 363 | 366 | 361 | 363 | 31,000 | 363 |
| 2008-04-23 | 357 | 364 | 357 | 362 | 29,000 | 362 |
| 2008-04-22 | 366 | 369 | 362 | 362 | 16,000 | 362 |
| 2008-04-21 | 363 | 366 | 360 | 365 | 60,000 | 365 |
| 2008-04-18 | 354 | 354 | 351 | 351 | 11,000 | 351 |
| 2008-04-17 | 347 | 354 | 347 | 350 | 27,000 | 350 |
| 2008-04-16 | 359 | 359 | 341 | 341 | 66,000 | 341 |
| 2008-04-15 | 362 | 362 | 353 | 353 | 34,000 | 353 |
| 2008-04-14 | 358 | 363 | 358 | 361 | 18,000 | 361 |
| 2008-04-11 | 357 | 367 | 357 | 367 | 18,000 | 367 |
| 2008-04-10 | 367 | 367 | 350 | 355 | 17,000 | 355 |
| 2008-04-09 | 365 | 367 | 360 | 365 | 19,000 | 365 |
| 2008-04-08 | 373 | 379 | 360 | 360 | 95,000 | 360 |
| 2008-04-07 | 370 | 397 | 368 | 368 | 215,000 | 368 |
| 2008-04-04 | 365 | 370 | 362 | 369 | 69,000 | 369 |
| 2008-04-03 | 348 | 357 | 345 | 357 | 37,000 | 357 |
| 2008-04-02 | 349 | 350 | 346 | 346 | 10,000 | 346 |
| 2008-04-01 | 336 | 340 | 336 | 340 | 2,000 | 340 |
| 2008-03-31 | 342 | 344 | 333 | 333 | 8,000 | 333 |
| 2008-03-28 | 339 | 342 | 339 | 342 | 6,000 | 342 |
| 2008-03-27 | 348 | 348 | 336 | 340 | 8,000 | 340 |
| 2008-03-26 | 349 | 351 | 346 | 349 | 20,000 | 349 |
| 2008-03-25 | 353 | 363 | 353 | 359 | 31,000 | 359 |
| 2008-03-24 | 349 | 352 | 348 | 349 | 10,000 | 349 |
| 2008-03-21 | 335 | 344 | 335 | 344 | 27,000 | 344 |
| 2008-03-19 | 327 | 333 | 324 | 332 | 31,000 | 332 |
| 2008-03-18 | 316 | 321 | 313 | 314 | 28,000 | 314 |
| 2008-03-17 | 321 | 321 | 312 | 320 | 34,000 | 320 |
| 2008-03-14 | 323 | 330 | 319 | 321 | 25,000 | 321 |
| 2008-03-13 | 340 | 340 | 320 | 325 | 24,000 | 325 |
| 2008-03-12 | 356 | 356 | 340 | 340 | 35,000 | 340 |
| 2008-03-11 | 312 | 333 | 312 | 332 | 87,000 | 332 |
| 2008-03-10 | 346 | 350 | 331 | 333 | 41,000 | 333 |
| 2008-03-07 | 363 | 363 | 357 | 358 | 22,000 | 358 |
| 2008-03-06 | 370 | 370 | 363 | 370 | 14,000 | 370 |
| 2008-03-05 | 359 | 369 | 359 | 361 | 11,000 | 361 |
| 2008-03-04 | 365 | 370 | 361 | 361 | 6,000 | 361 |
| 2008-03-03 | 362 | 366 | 360 | 365 | 53,000 | 365 |
| 2008-02-29 | 380 | 380 | 375 | 375 | 22,000 | 375 |
| 2008-02-28 | 381 | 386 | 381 | 382 | 32,000 | 382 |
| 2008-02-27 | 385 | 390 | 385 | 386 | 36,000 | 386 |
| 2008-02-26 | 388 | 392 | 385 | 385 | 27,000 | 385 |
| 2008-02-25 | 384 | 389 | 379 | 383 | 27,000 | 383 |
| 2008-02-22 | 385 | 387 | 381 | 382 | 25,000 | 382 |
| 2008-02-21 | 380 | 390 | 379 | 390 | 38,000 | 390 |
| 2008-02-20 | 385 | 385 | 378 | 378 | 41,000 | 378 |
| 2008-02-19 | 395 | 395 | 387 | 388 | 47,000 | 388 |
| 2008-02-18 | 385 | 390 | 385 | 390 | 64,000 | 390 |
| 2008-02-15 | 370 | 380 | 370 | 380 | 26,000 | 380 |
| 2008-02-14 | 373 | 378 | 370 | 378 | 53,000 | 378 |
| 2008-02-13 | 372 | 387 | 364 | 364 | 20,000 | 364 |
| 2008-02-12 | 375 | 390 | 370 | 370 | 32,000 | 370 |
| 2008-02-08 | 395 | 396 | 370 | 370 | 65,000 | 370 |
| 2008-02-07 | 385 | 400 | 382 | 400 | 58,000 | 400 |
| 2008-02-06 | 391 | 405 | 390 | 390 | 176,000 | 390 |
| 2008-02-05 | 383 | 416 | 382 | 416 | 303,000 | 416 |
| 2008-02-04 | 376 | 391 | 373 | 373 | 107,000 | 373 |
| 2008-02-01 | 375 | 377 | 359 | 370 | 94,000 | 370 |
| 2008-01-31 | 355 | 375 | 348 | 369 | 171,000 | 369 |
| 2008-01-30 | 345 | 353 | 345 | 353 | 39,000 | 353 |
| 2008-01-29 | 344 | 348 | 340 | 345 | 29,000 | 345 |
| 2008-01-28 | 348 | 348 | 339 | 340 | 22,000 | 340 |
| 2008-01-25 | 343 | 356 | 341 | 352 | 87,000 | 352 |
| 2008-01-24 | 320 | 338 | 319 | 338 | 54,000 | 338 |
| 2008-01-23 | 321 | 323 | 307 | 314 | 88,000 | 314 |
| 2008-01-22 | 319 | 320 | 307 | 307 | 100,000 | 307 |
| 2008-01-21 | 351 | 352 | 343 | 343 | 47,000 | 343 |
| 2008-01-18 | 330 | 355 | 330 | 351 | 84,000 | 351 |
| 2008-01-17 | 333 | 348 | 331 | 339 | 77,000 | 339 |
| 2008-01-16 | 340 | 340 | 322 | 328 | 178,000 | 328 |
| 2008-01-15 | 386 | 388 | 350 | 355 | 133,000 | 355 |
| 2008-01-11 | 404 | 407 | 390 | 391 | 125,000 | 391 |
| 2008-01-10 | 413 | 413 | 402 | 402 | 70,000 | 402 |
| 2008-01-09 | 409 | 413 | 403 | 413 | 84,000 | 413 |
| 2008-01-08 | 417 | 421 | 415 | 416 | 46,000 | 416 |
| 2008-01-07 | 414 | 418 | 409 | 416 | 46,000 | 416 |
| 2008-01-04 | 425 | 430 | 424 | 426 | 27,000 | 426 |
分割・併合履歴 ： なし
