6364 北越工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	130	128	130	16,000	130
2010-12-29	128	130	128	128	3,000	128
2010-12-28	128	128	128	128	6,000	128
2010-12-27	130	130	126	126	34,000	126
2010-12-24	128	129	128	128	19,000	128
2010-12-22	130	132	129	130	20,000	130
2010-12-21	131	133	131	132	13,000	132
2010-12-20	132	134	131	132	28,000	132
2010-12-17	131	133	130	133	25,000	133
2010-12-16	129	131	129	131	17,000	131
2010-12-15	130	130	129	129	45,000	129
2010-12-14	129	129	129	129	43,000	129
2010-12-13	130	130	129	130	31,000	130
2010-12-10	127	128	126	127	38,000	127
2010-12-09	128	134	128	129	65,000	129
2010-12-08	125	127	125	126	26,000	126
2010-12-07	125	125	125	125	11,000	125
2010-12-06	122	124	122	124	31,000	124
2010-12-03	123	123	122	122	12,000	122
2010-12-02	122	123	120	121	27,000	121
2010-12-01	120	120	119	120	17,000	120
2010-11-30	122	122	120	122	58,000	122
2010-11-29	123	124	123	123	15,000	123
2010-11-26	122	124	122	122	40,000	122
2010-11-25	122	123	121	123	64,000	123
2010-11-24	121	124	120	120	28,000	120
2010-11-22	125	125	121	122	45,000	122
2010-11-19	120	123	120	121	23,000	121
2010-11-18	119	119	117	118	14,000	118
2010-11-17	118	119	117	119	19,000	119
2010-11-16	119	120	118	118	20,000	118
2010-11-15	119	119	118	118	17,000	118
2010-11-12	120	120	119	119	19,000	119
2010-11-11	120	121	120	120	19,000	120
2010-11-10	119	121	119	120	30,000	120
2010-11-09	120	120	120	120	3,000	120
2010-11-08	120	120	120	120	3,000	120
2010-11-05	118	119	118	119	11,000	119
2010-11-04	118	119	118	119	14,000	119
2010-11-01	120	120	118	118	30,000	118
2010-10-29	119	119	119	119	6,000	119
2010-10-28	118	121	118	121	4,000	121
2010-10-27	120	122	118	118	7,000	118
2010-10-26	119	119	119	119	2,000	119
2010-10-25	120	122	119	120	22,000	120
2010-10-22	118	118	118	118	17,000	118
2010-10-21	120	120	116	117	7,000	117
2010-10-20	122	122	120	120	18,000	120
2010-10-19	122	123	122	122	9,000	122
2010-10-18	123	123	120	122	20,000	122
2010-10-15	125	125	125	125	1,000	125
2010-10-13	122	124	122	124	5,000	124
2010-10-12	124	124	122	123	4,000	123
2010-10-08	123	124	122	122	13,000	122
2010-10-06	124	124	124	124	3,000	124
2010-10-05	122	122	122	122	7,000	122
2010-10-04	123	123	123	123	1,000	123
2010-10-01	122	125	122	125	28,000	125
2010-09-30	125	126	125	126	4,000	126
2010-09-29	128	128	123	126	43,000	126
2010-09-28	129	129	127	128	3,000	128
2010-09-27	130	130	123	128	34,000	128
2010-09-24	128	129	128	128	38,000	128
2010-09-22	128	130	128	128	4,000	128
2010-09-21	131	131	129	129	23,000	129
2010-09-17	129	131	129	131	7,000	131
2010-09-16	128	128	128	128	2,000	128
2010-09-15	126	128	125	128	11,000	128
2010-09-14	126	126	126	126	1,000	126
2010-09-10	125	125	125	125	2,000	125
2010-09-09	125	125	125	125	31,000	125
2010-09-08	125	125	125	125	5,000	125
2010-09-07	125	125	123	125	16,000	125
2010-09-06	125	126	125	126	3,000	126
2010-09-03	126	127	125	127	7,000	127
2010-09-02	127	127	126	126	10,000	126
2010-09-01	127	130	123	130	9,000	130
2010-08-31	127	127	127	127	1,000	127
2010-08-30	130	130	130	130	16,000	130
2010-08-27	126	130	126	130	3,000	130
2010-08-26	130	130	129	129	5,000	129
2010-08-25	130	130	130	130	13,000	130
2010-08-24	131	132	129	130	11,000	130
2010-08-23	130	132	130	132	27,000	132
2010-08-20	130	130	129	129	13,000	129
2010-08-19	130	131	130	130	9,000	130
2010-08-18	130	130	130	130	1,000	130
2010-08-17	129	129	129	129	2,000	129
2010-08-16	134	134	132	132	9,000	132
2010-08-11	128	129	128	129	7,000	129
2010-08-10	129	130	129	129	5,000	129
2010-08-09	130	130	129	129	24,000	129
2010-08-06	135	135	130	133	22,000	133
2010-08-05	134	136	133	136	12,000	136
2010-08-03	133	135	133	135	10,000	135
2010-08-02	133	133	133	133	1,000	133
2010-07-30	137	137	136	136	2,000	136
2010-07-29	136	136	135	135	4,000	135
2010-07-28	139	139	139	139	3,000	139
2010-07-27	138	139	136	136	7,000	136
2010-07-26	140	143	139	139	15,000	139
2010-07-23	139	142	139	142	8,000	142
2010-07-22	137	137	137	137	2,000	137
2010-07-21	140	140	138	138	6,000	138
2010-07-20	144	144	138	140	32,000	140
2010-07-16	140	142	140	142	9,000	142
2010-07-15	139	143	139	143	13,000	143
2010-07-14	141	141	139	140	8,000	140
2010-07-13	139	139	139	139	2,000	139
2010-07-12	139	142	139	140	25,000	140
2010-07-09	134	134	134	134	1,000	134
2010-07-08	134	136	132	136	9,000	136
2010-07-07	135	136	135	136	2,000	136
2010-07-05	135	135	135	135	14,000	135
2010-07-02	135	135	131	134	13,000	134
2010-07-01	134	134	131	131	13,000	131
2010-06-30	131	132	131	132	6,000	132
2010-06-29	135	135	133	135	34,000	135
2010-06-25	139	139	139	139	15,000	139
2010-06-24	135	139	135	139	3,000	139
2010-06-23	135	135	135	135	13,000	135
2010-06-22	136	138	136	136	4,000	136
2010-06-21	137	140	137	139	25,000	139
2010-06-18	133	136	133	136	5,000	136
2010-06-17	136	136	133	134	44,000	134
2010-06-16	135	137	135	135	10,000	135
2010-06-15	134	134	134	134	6,000	134
2010-06-14	136	136	136	136	4,000	136
2010-06-11	136	138	136	138	2,000	138
2010-06-10	134	135	134	135	4,000	135
2010-06-09	136	136	135	135	3,000	135
2010-06-08	132	138	132	138	20,000	138
2010-06-07	133	133	131	133	16,000	133
2010-06-04	135	137	135	137	5,000	137
2010-06-03	136	136	134	134	2,000	134
2010-06-02	135	135	132	132	5,000	132
2010-06-01	136	138	136	136	15,000	136
2010-05-31	135	136	135	136	4,000	136
2010-05-28	135	136	134	135	17,000	135
2010-05-27	128	130	127	130	44,000	130
2010-05-26	134	134	130	131	15,000	131
2010-05-25	138	139	134	135	31,000	135
2010-05-24	136	138	136	138	8,000	138
2010-05-21	132	135	130	131	38,000	131
2010-05-20	139	143	135	135	52,000	135
2010-05-19	143	146	142	144	25,000	144
2010-05-18	153	153	148	148	9,000	148
2010-05-17	155	155	148	150	30,000	150
2010-05-14	169	169	158	160	24,000	160
2010-05-13	170	171	169	169	8,000	169
2010-05-12	170	170	169	170	13,000	170
2010-05-11	173	174	169	169	25,000	169
2010-05-10	170	174	170	172	46,000	172
2010-05-07	164	167	160	163	95,000	163
2010-05-06	171	176	168	172	97,000	172
2010-04-30	174	177	171	176	134,000	176
2010-04-28	161	176	161	171	268,000	171
2010-04-27	152	163	152	162	53,000	162
2010-04-26	150	151	148	151	23,000	151
2010-04-23	145	147	144	147	19,000	147
2010-04-22	146	146	144	146	32,000	146
2010-04-21	146	151	145	146	23,000	146
2010-04-20	148	148	144	144	36,000	144
2010-04-19	146	147	144	147	30,000	147
2010-04-16	151	151	148	148	35,000	148
2010-04-15	152	152	150	151	17,000	151
2010-04-14	152	152	149	149	15,000	149
2010-04-13	149	154	149	151	55,000	151
2010-04-12	146	152	145	151	30,000	151
2010-04-09	145	145	144	145	7,000	145
2010-04-08	146	147	144	145	11,000	145
2010-04-07	144	145	140	145	19,000	145
2010-04-06	147	147	143	145	50,000	145
2010-04-05	145	148	145	147	25,000	147
2010-04-02	147	149	145	146	16,000	146
2010-04-01	146	147	144	147	53,000	147
2010-03-31	149	150	147	147	66,000	147
2010-03-30	146	149	145	147	34,000	147
2010-03-29	139	145	139	143	23,000	143
2010-03-26	141	142	141	141	23,000	141
2010-03-25	140	142	139	140	38,000	140
2010-03-24	138	140	137	140	37,000	140
2010-03-23	136	138	135	138	69,000	138
2010-03-19	136	138	135	136	51,000	136
2010-03-18	134	138	134	135	59,000	135
2010-03-17	133	135	133	133	25,000	133
2010-03-16	131	135	131	132	59,000	132
2010-03-15	128	131	128	130	22,000	130
2010-03-12	130	130	129	129	16,000	129
2010-03-11	127	129	126	129	45,000	129
2010-03-10	121	123	121	123	59,000	123
2010-03-09	121	122	121	121	41,000	121
2010-03-08	122	124	120	121	41,000	121
2010-03-05	120	121	119	120	12,000	120
2010-03-04	120	120	120	120	2,000	120
2010-03-03	121	121	120	120	11,000	120
2010-03-02	119	123	119	120	22,000	120
2010-03-01	121	121	116	116	59,000	116
2010-02-26	123	124	123	123	29,000	123
2010-02-25	121	123	121	122	24,000	122
2010-02-24	121	123	119	120	18,000	120
2010-02-23	122	123	118	122	13,000	122
2010-02-22	124	125	124	124	16,000	124
2010-02-19	121	122	121	121	8,000	121
2010-02-18	120	122	120	122	7,000	122
2010-02-17	119	120	119	120	13,000	120
2010-02-16	118	119	118	119	5,000	119
2010-02-15	118	118	118	118	5,000	118
2010-02-12	116	118	116	117	12,000	117
2010-02-10	117	118	115	117	89,000	117
2010-02-09	117	118	117	117	40,000	117
2010-02-08	123	123	117	118	35,000	118
2010-02-05	128	128	123	124	62,000	124
2010-02-04	130	131	129	130	14,000	130
2010-02-03	134	134	131	133	3,000	133
2010-02-02	132	132	129	131	16,000	131
2010-02-01	132	132	130	130	23,000	130
2010-01-29	136	136	133	135	20,000	135
2010-01-28	136	140	136	137	28,000	137
2010-01-27	138	139	136	136	50,000	136
2010-01-26	138	145	135	139	169,000	139
2010-01-25	128	132	128	128	26,000	128
2010-01-22	131	131	129	130	27,000	130
2010-01-21	129	132	129	132	9,000	132
2010-01-20	128	135	127	130	58,000	130
2010-01-19	125	127	125	126	18,000	126
2010-01-18	124	124	124	124	4,000	124
2010-01-15	127	127	126	126	10,000	126
2010-01-14	126	127	125	126	32,000	126
2010-01-13	129	129	126	126	39,000	126
2010-01-12	127	130	125	130	117,000	130
2010-01-08	121	130	121	130	29,000	130
2010-01-07	121	122	120	120	41,000	120
2010-01-06	121	121	119	120	6,000	120
2010-01-05	123	123	122	122	4,000	122
2010-01-04	121	121	121	121	1,000	121

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30