6364 北越工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 119 | 120 | 119 | 120 | 2,000 | 120 |
| 2009-12-29 | 120 | 121 | 120 | 121 | 5,000 | 121 |
| 2009-12-28 | 118 | 119 | 118 | 118 | 8,000 | 118 |
| 2009-12-25 | 118 | 120 | 117 | 118 | 24,000 | 118 |
| 2009-12-24 | 116 | 119 | 116 | 119 | 28,000 | 119 |
| 2009-12-22 | 115 | 118 | 115 | 118 | 29,000 | 118 |
| 2009-12-21 | 116 | 119 | 114 | 119 | 31,000 | 119 |
| 2009-12-18 | 114 | 116 | 114 | 116 | 16,000 | 116 |
| 2009-12-17 | 115 | 116 | 114 | 114 | 29,000 | 114 |
| 2009-12-16 | 120 | 120 | 115 | 115 | 47,000 | 115 |
| 2009-12-15 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-12-11 | 121 | 126 | 118 | 119 | 39,000 | 119 |
| 2009-12-10 | 115 | 118 | 115 | 116 | 10,000 | 116 |
| 2009-12-09 | 115 | 118 | 115 | 118 | 5,000 | 118 |
| 2009-12-08 | 122 | 122 | 118 | 118 | 27,000 | 118 |
| 2009-12-07 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2009-12-04 | 124 | 124 | 122 | 122 | 4,000 | 122 |
| 2009-12-03 | 120 | 121 | 120 | 121 | 10,000 | 121 |
| 2009-12-02 | 118 | 120 | 118 | 120 | 6,000 | 120 |
| 2009-12-01 | 119 | 120 | 118 | 118 | 11,000 | 118 |
| 2009-11-30 | 122 | 123 | 118 | 120 | 10,000 | 120 |
| 2009-11-27 | 121 | 121 | 118 | 121 | 10,000 | 121 |
| 2009-11-26 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2009-11-25 | 122 | 124 | 119 | 124 | 15,000 | 124 |
| 2009-11-24 | 118 | 122 | 118 | 122 | 5,000 | 122 |
| 2009-11-20 | 117 | 117 | 116 | 117 | 18,000 | 117 |
| 2009-11-19 | 114 | 117 | 114 | 116 | 6,000 | 116 |
| 2009-11-18 | 118 | 125 | 114 | 114 | 28,000 | 114 |
| 2009-11-17 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2009-11-16 | 126 | 126 | 121 | 125 | 14,000 | 125 |
| 2009-11-13 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2009-11-12 | 125 | 129 | 125 | 125 | 24,000 | 125 |
| 2009-11-11 | 130 | 131 | 129 | 130 | 11,000 | 130 |
| 2009-11-10 | 137 | 137 | 136 | 137 | 6,000 | 137 |
| 2009-11-09 | 133 | 134 | 133 | 134 | 6,000 | 134 |
| 2009-11-06 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2009-11-05 | 136 | 136 | 134 | 136 | 15,000 | 136 |
| 2009-11-04 | 136 | 137 | 136 | 136 | 17,000 | 136 |
| 2009-11-02 | 139 | 141 | 137 | 139 | 20,000 | 139 |
| 2009-10-30 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-10-29 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-10-28 | 145 | 147 | 144 | 147 | 6,000 | 147 |
| 2009-10-27 | 144 | 147 | 144 | 145 | 10,000 | 145 |
| 2009-10-26 | 151 | 151 | 149 | 149 | 14,000 | 149 |
| 2009-10-23 | 145 | 146 | 145 | 146 | 4,000 | 146 |
| 2009-10-22 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2009-10-21 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-10-20 | 148 | 148 | 145 | 145 | 25,000 | 145 |
| 2009-10-19 | 143 | 146 | 143 | 146 | 5,000 | 146 |
| 2009-10-16 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-10-15 | 143 | 145 | 143 | 143 | 10,000 | 143 |
| 2009-10-14 | 142 | 142 | 141 | 142 | 13,000 | 142 |
| 2009-10-13 | 144 | 146 | 144 | 144 | 13,000 | 144 |
| 2009-10-09 | 142 | 142 | 140 | 142 | 8,000 | 142 |
| 2009-10-08 | 142 | 142 | 140 | 140 | 2,000 | 140 |
| 2009-10-07 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2009-10-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-10-05 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-10-01 | 145 | 146 | 145 | 145 | 18,000 | 145 |
| 2009-09-30 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2009-09-29 | 146 | 148 | 146 | 148 | 3,000 | 148 |
| 2009-09-28 | 148 | 148 | 146 | 146 | 5,000 | 146 |
| 2009-09-25 | 156 | 156 | 153 | 153 | 8,000 | 153 |
| 2009-09-24 | 157 | 157 | 154 | 155 | 20,000 | 155 |
| 2009-09-18 | 152 | 153 | 151 | 153 | 8,000 | 153 |
| 2009-09-17 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2009-09-16 | 155 | 155 | 154 | 154 | 2,000 | 154 |
| 2009-09-15 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 2009-09-14 | 159 | 159 | 154 | 156 | 10,000 | 156 |
| 2009-09-11 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2009-09-10 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-09-09 | 156 | 158 | 156 | 158 | 2,000 | 158 |
| 2009-09-08 | 158 | 159 | 158 | 159 | 5,000 | 159 |
| 2009-09-07 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-09-04 | 159 | 159 | 155 | 155 | 6,000 | 155 |
| 2009-09-03 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-09-02 | 160 | 160 | 156 | 156 | 7,000 | 156 |
| 2009-09-01 | 161 | 161 | 160 | 161 | 12,000 | 161 |
| 2009-08-31 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-08-28 | 162 | 162 | 160 | 160 | 7,000 | 160 |
| 2009-08-27 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2009-08-26 | 164 | 166 | 164 | 165 | 10,000 | 165 |
| 2009-08-25 | 164 | 165 | 164 | 164 | 16,000 | 164 |
| 2009-08-24 | 165 | 165 | 163 | 163 | 14,000 | 163 |
| 2009-08-21 | 161 | 162 | 161 | 161 | 8,000 | 161 |
| 2009-08-20 | 165 | 165 | 161 | 162 | 25,000 | 162 |
| 2009-08-19 | 164 | 165 | 163 | 164 | 12,000 | 164 |
| 2009-08-18 | 163 | 164 | 163 | 164 | 2,000 | 164 |
| 2009-08-17 | 169 | 169 | 165 | 165 | 9,000 | 165 |
| 2009-08-14 | 169 | 170 | 166 | 170 | 6,000 | 170 |
| 2009-08-13 | 162 | 170 | 162 | 170 | 14,000 | 170 |
| 2009-08-12 | 165 | 167 | 165 | 165 | 6,000 | 165 |
| 2009-08-11 | 163 | 165 | 163 | 165 | 10,000 | 165 |
| 2009-08-10 | 161 | 167 | 161 | 164 | 11,000 | 164 |
| 2009-08-07 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2009-08-06 | 164 | 164 | 161 | 161 | 3,000 | 161 |
| 2009-08-05 | 163 | 165 | 160 | 160 | 8,000 | 160 |
| 2009-08-04 | 164 | 167 | 164 | 165 | 19,000 | 165 |
| 2009-08-03 | 165 | 167 | 165 | 166 | 55,000 | 166 |
| 2009-07-31 | 169 | 170 | 168 | 170 | 13,000 | 170 |
| 2009-07-30 | 166 | 169 | 166 | 167 | 10,000 | 167 |
| 2009-07-29 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-07-27 | 174 | 174 | 169 | 169 | 33,000 | 169 |
| 2009-07-24 | 170 | 170 | 168 | 169 | 15,000 | 169 |
| 2009-07-23 | 170 | 170 | 168 | 170 | 36,000 | 170 |
| 2009-07-22 | 168 | 173 | 168 | 170 | 92,000 | 170 |
| 2009-07-21 | 174 | 174 | 167 | 167 | 67,000 | 167 |
| 2009-07-17 | 160 | 160 | 158 | 159 | 37,000 | 159 |
| 2009-07-16 | 154 | 160 | 154 | 158 | 37,000 | 158 |
| 2009-07-15 | 152 | 154 | 150 | 153 | 40,000 | 153 |
| 2009-07-14 | 150 | 154 | 150 | 154 | 39,000 | 154 |
| 2009-07-13 | 159 | 160 | 143 | 147 | 58,000 | 147 |
| 2009-07-10 | 158 | 158 | 154 | 154 | 7,000 | 154 |
| 2009-07-09 | 153 | 159 | 153 | 159 | 29,000 | 159 |
| 2009-07-08 | 163 | 163 | 152 | 157 | 57,000 | 157 |
| 2009-07-07 | 165 | 166 | 163 | 165 | 17,000 | 165 |
| 2009-07-06 | 163 | 165 | 163 | 165 | 5,000 | 165 |
| 2009-07-03 | 165 | 165 | 162 | 165 | 6,000 | 165 |
| 2009-07-02 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2009-07-01 | 166 | 167 | 166 | 166 | 6,000 | 166 |
| 2009-06-30 | 170 | 171 | 168 | 168 | 20,000 | 168 |
| 2009-06-29 | 167 | 170 | 167 | 168 | 45,000 | 168 |
| 2009-06-26 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 2009-06-25 | 165 | 167 | 162 | 165 | 11,000 | 165 |
| 2009-06-24 | 159 | 161 | 159 | 161 | 4,000 | 161 |
| 2009-06-23 | 158 | 161 | 158 | 158 | 36,000 | 158 |
| 2009-06-22 | 167 | 169 | 162 | 163 | 32,000 | 163 |
| 2009-06-19 | 162 | 165 | 162 | 165 | 30,000 | 165 |
| 2009-06-18 | 164 | 164 | 160 | 164 | 22,000 | 164 |
| 2009-06-17 | 164 | 165 | 162 | 164 | 31,000 | 164 |
| 2009-06-16 | 170 | 170 | 164 | 170 | 113,000 | 170 |
| 2009-06-15 | 174 | 185 | 171 | 175 | 41,000 | 175 |
| 2009-06-12 | 164 | 183 | 164 | 177 | 101,000 | 177 |
| 2009-06-11 | 161 | 163 | 160 | 161 | 45,000 | 161 |
| 2009-06-10 | 164 | 165 | 159 | 164 | 130,000 | 164 |
| 2009-06-09 | 158 | 166 | 156 | 164 | 133,000 | 164 |
| 2009-06-08 | 152 | 157 | 150 | 155 | 173,000 | 155 |
| 2009-06-05 | 140 | 147 | 139 | 147 | 146,000 | 147 |
| 2009-06-04 | 134 | 135 | 134 | 135 | 23,000 | 135 |
| 2009-06-03 | 137 | 137 | 132 | 134 | 107,000 | 134 |
| 2009-06-02 | 136 | 138 | 135 | 136 | 76,000 | 136 |
| 2009-06-01 | 130 | 135 | 130 | 134 | 83,000 | 134 |
| 2009-05-29 | 130 | 131 | 129 | 131 | 47,000 | 131 |
| 2009-05-28 | 128 | 129 | 128 | 129 | 35,000 | 129 |
| 2009-05-27 | 129 | 130 | 128 | 129 | 34,000 | 129 |
| 2009-05-26 | 130 | 130 | 129 | 129 | 15,000 | 129 |
| 2009-05-25 | 129 | 130 | 128 | 130 | 37,000 | 130 |
| 2009-05-22 | 126 | 129 | 126 | 128 | 52,000 | 128 |
| 2009-05-21 | 129 | 129 | 126 | 126 | 41,000 | 126 |
| 2009-05-20 | 129 | 130 | 129 | 129 | 42,000 | 129 |
| 2009-05-19 | 130 | 131 | 129 | 130 | 30,000 | 130 |
| 2009-05-18 | 130 | 131 | 127 | 127 | 49,000 | 127 |
| 2009-05-15 | 134 | 137 | 130 | 133 | 49,000 | 133 |
| 2009-05-14 | 133 | 136 | 133 | 135 | 18,000 | 135 |
| 2009-05-13 | 135 | 136 | 134 | 136 | 20,000 | 136 |
| 2009-05-12 | 137 | 137 | 135 | 136 | 56,000 | 136 |
| 2009-05-11 | 137 | 138 | 136 | 138 | 24,000 | 138 |
| 2009-05-08 | 134 | 136 | 133 | 135 | 36,000 | 135 |
| 2009-05-07 | 136 | 137 | 134 | 134 | 72,000 | 134 |
| 2009-05-01 | 132 | 135 | 132 | 133 | 11,000 | 133 |
| 2009-04-30 | 134 | 134 | 133 | 133 | 23,000 | 133 |
| 2009-04-28 | 137 | 137 | 130 | 131 | 73,000 | 131 |
| 2009-04-27 | 136 | 137 | 135 | 135 | 36,000 | 135 |
| 2009-04-24 | 137 | 137 | 134 | 136 | 24,000 | 136 |
| 2009-04-23 | 136 | 139 | 134 | 139 | 30,000 | 139 |
| 2009-04-22 | 139 | 139 | 136 | 138 | 39,000 | 138 |
| 2009-04-21 | 138 | 144 | 137 | 140 | 47,000 | 140 |
| 2009-04-20 | 143 | 143 | 139 | 141 | 35,000 | 141 |
| 2009-04-17 | 140 | 141 | 139 | 139 | 32,000 | 139 |
| 2009-04-16 | 137 | 139 | 137 | 138 | 42,000 | 138 |
| 2009-04-15 | 135 | 136 | 135 | 136 | 28,000 | 136 |
| 2009-04-14 | 135 | 136 | 132 | 135 | 55,000 | 135 |
| 2009-04-13 | 137 | 137 | 134 | 135 | 71,000 | 135 |
| 2009-04-10 | 137 | 138 | 135 | 135 | 54,000 | 135 |
| 2009-04-09 | 135 | 136 | 134 | 136 | 37,000 | 136 |
| 2009-04-08 | 135 | 136 | 133 | 133 | 21,000 | 133 |
| 2009-04-07 | 134 | 136 | 134 | 136 | 30,000 | 136 |
| 2009-04-06 | 133 | 136 | 133 | 133 | 30,000 | 133 |
| 2009-04-03 | 135 | 135 | 132 | 132 | 65,000 | 132 |
| 2009-04-02 | 132 | 133 | 130 | 131 | 42,000 | 131 |
| 2009-04-01 | 131 | 132 | 130 | 132 | 22,000 | 132 |
| 2009-03-31 | 129 | 130 | 129 | 130 | 14,000 | 130 |
| 2009-03-30 | 131 | 133 | 128 | 129 | 37,000 | 129 |
| 2009-03-27 | 136 | 136 | 130 | 133 | 116,000 | 133 |
| 2009-03-26 | 139 | 139 | 132 | 133 | 57,000 | 133 |
| 2009-03-25 | 142 | 144 | 140 | 143 | 112,000 | 143 |
| 2009-03-24 | 129 | 150 | 129 | 143 | 320,000 | 143 |
| 2009-03-23 | 127 | 127 | 124 | 127 | 63,000 | 127 |
| 2009-03-19 | 124 | 127 | 123 | 123 | 21,000 | 123 |
| 2009-03-18 | 125 | 127 | 124 | 124 | 28,000 | 124 |
| 2009-03-17 | 123 | 124 | 120 | 124 | 14,000 | 124 |
| 2009-03-16 | 125 | 125 | 122 | 123 | 24,000 | 123 |
| 2009-03-13 | 127 | 127 | 125 | 125 | 10,000 | 125 |
| 2009-03-12 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2009-03-11 | 130 | 130 | 126 | 126 | 4,000 | 126 |
| 2009-03-10 | 127 | 127 | 124 | 124 | 5,000 | 124 |
| 2009-03-09 | 131 | 131 | 126 | 127 | 16,000 | 127 |
| 2009-03-06 | 125 | 128 | 125 | 125 | 10,000 | 125 |
| 2009-03-05 | 125 | 130 | 125 | 126 | 10,000 | 126 |
| 2009-03-04 | 122 | 125 | 121 | 125 | 18,000 | 125 |
| 2009-03-03 | 122 | 122 | 122 | 122 | 11,000 | 122 |
| 2009-03-02 | 122 | 122 | 118 | 122 | 12,000 | 122 |
| 2009-02-27 | 116 | 118 | 116 | 118 | 23,000 | 118 |
| 2009-02-26 | 122 | 124 | 121 | 121 | 3,000 | 121 |
| 2009-02-25 | 124 | 125 | 118 | 118 | 30,000 | 118 |
| 2009-02-24 | 114 | 117 | 114 | 116 | 8,000 | 116 |
| 2009-02-23 | 114 | 115 | 112 | 115 | 45,000 | 115 |
| 2009-02-20 | 119 | 119 | 113 | 113 | 23,000 | 113 |
| 2009-02-19 | 116 | 117 | 116 | 117 | 37,000 | 117 |
| 2009-02-18 | 117 | 119 | 116 | 116 | 14,000 | 116 |
| 2009-02-17 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2009-02-16 | 120 | 121 | 117 | 119 | 36,000 | 119 |
| 2009-02-13 | 123 | 123 | 120 | 122 | 23,000 | 122 |
| 2009-02-12 | 128 | 128 | 121 | 124 | 33,000 | 124 |
| 2009-02-10 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-02-09 | 132 | 132 | 130 | 130 | 4,000 | 130 |
| 2009-02-06 | 131 | 133 | 127 | 127 | 16,000 | 127 |
| 2009-02-05 | 129 | 131 | 129 | 129 | 11,000 | 129 |
| 2009-02-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-02-02 | 130 | 130 | 127 | 129 | 15,000 | 129 |
| 2009-01-30 | 135 | 135 | 133 | 133 | 4,000 | 133 |
| 2009-01-29 | 136 | 137 | 134 | 134 | 16,000 | 134 |
| 2009-01-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-01-27 | 138 | 140 | 131 | 135 | 24,000 | 135 |
| 2009-01-26 | 135 | 136 | 132 | 133 | 19,000 | 133 |
| 2009-01-23 | 134 | 134 | 127 | 128 | 32,000 | 128 |
| 2009-01-22 | 140 | 140 | 136 | 136 | 14,000 | 136 |
| 2009-01-21 | 140 | 142 | 140 | 140 | 13,000 | 140 |
| 2009-01-20 | 142 | 142 | 141 | 142 | 14,000 | 142 |
| 2009-01-19 | 142 | 144 | 142 | 142 | 7,000 | 142 |
| 2009-01-16 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2009-01-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-01-14 | 142 | 148 | 142 | 148 | 5,000 | 148 |
| 2009-01-13 | 147 | 147 | 140 | 145 | 8,000 | 145 |
| 2009-01-08 | 148 | 150 | 145 | 150 | 18,000 | 150 |
| 2009-01-07 | 148 | 150 | 148 | 150 | 27,000 | 150 |
| 2009-01-06 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-01-05 | 147 | 147 | 145 | 146 | 5,000 | 146 |
分割・併合履歴 ： なし
