6364 北越工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	194	197	192	196	23,000	196
2011-12-29	194	196	190	196	35,000	196
2011-12-28	195	198	195	198	7,000	198
2011-12-27	194	194	194	194	1,000	194
2011-12-26	195	195	192	194	18,000	194
2011-12-22	194	196	194	196	10,000	196
2011-12-21	196	196	195	195	6,000	195
2011-12-20	194	195	193	195	24,000	195
2011-12-19	196	197	193	197	13,000	197
2011-12-16	190	200	190	200	25,000	200
2011-12-15	195	195	190	190	25,000	190
2011-12-14	198	199	197	197	17,000	197
2011-12-13	203	203	198	199	36,000	199
2011-12-12	202	204	199	201	40,000	201
2011-12-09	202	204	201	201	29,000	201
2011-12-08	205	205	201	201	18,000	201
2011-12-07	203	204	201	203	30,000	203
2011-12-06	207	207	200	202	34,000	202
2011-12-05	204	206	204	205	20,000	205
2011-12-02	204	205	203	203	17,000	203
2011-12-01	203	204	201	204	74,000	204
2011-11-30	193	193	192	192	8,000	192
2011-11-29	192	194	190	194	7,000	194
2011-11-28	185	190	185	187	7,000	187
2011-11-25	190	194	185	185	27,000	185
2011-11-24	190	193	190	192	7,000	192
2011-11-22	190	191	190	190	3,000	190
2011-11-21	189	191	189	189	17,000	189
2011-11-18	194	194	190	193	8,000	193
2011-11-17	195	195	191	193	21,000	193
2011-11-16	198	198	197	197	7,000	197
2011-11-15	200	200	197	198	37,000	198
2011-11-14	200	200	199	200	16,000	200
2011-11-11	196	199	193	199	16,000	199
2011-11-10	194	194	191	191	24,000	191
2011-11-09	199	199	191	197	16,000	197
2011-11-08	203	203	197	197	20,000	197
2011-11-07	207	208	204	204	28,000	204
2011-11-04	210	215	201	203	41,000	203
2011-11-02	207	210	205	210	12,000	210
2011-11-01	214	214	208	208	21,000	208
2011-10-31	214	216	213	214	48,000	214
2011-10-28	211	212	207	208	32,000	208
2011-10-27	205	207	205	207	25,000	207
2011-10-26	202	204	201	204	11,000	204
2011-10-25	206	206	204	204	22,000	204
2011-10-24	207	207	204	205	25,000	205
2011-10-21	202	203	201	203	19,000	203
2011-10-20	200	206	200	202	61,000	202
2011-10-19	197	202	197	202	35,000	202
2011-10-18	194	195	192	195	23,000	195
2011-10-17	194	199	194	197	38,000	197
2011-10-14	192	193	191	193	10,000	193
2011-10-13	190	194	189	194	23,000	194
2011-10-12	187	187	185	186	10,000	186
2011-10-11	191	194	190	190	37,000	190
2011-10-07	185	188	185	188	19,000	188
2011-10-06	183	183	178	183	27,000	183
2011-10-05	181	185	178	178	13,000	178
2011-10-04	182	183	181	181	17,000	181
2011-10-03	190	192	187	187	19,000	187
2011-09-30	188	195	185	192	62,000	192
2011-09-29	178	188	178	188	14,000	188
2011-09-28	173	179	173	178	21,000	178
2011-09-27	177	178	173	173	14,000	173
2011-09-26	183	183	172	172	40,000	172
2011-09-22	188	191	187	188	44,000	188
2011-09-21	192	195	192	193	11,000	193
2011-09-20	196	197	193	193	34,000	193
2011-09-16	189	196	189	196	18,000	196
2011-09-15	188	188	186	187	13,000	187
2011-09-14	193	193	187	187	14,000	187
2011-09-13	193	193	186	193	36,000	193
2011-09-12	195	196	193	193	17,000	193
2011-09-09	198	198	195	195	10,000	195
2011-09-08	197	197	192	196	25,000	196
2011-09-07	193	195	192	194	28,000	194
2011-09-06	196	196	193	193	41,000	193
2011-09-05	203	203	199	199	40,000	199
2011-09-02	209	209	207	207	38,000	207
2011-09-01	213	214	208	209	52,000	209
2011-08-31	215	215	210	213	15,000	213
2011-08-30	214	217	214	216	15,000	216
2011-08-29	210	213	210	213	22,000	213
2011-08-26	205	206	205	206	13,000	206
2011-08-25	209	209	208	208	14,000	208
2011-08-24	209	210	206	207	15,000	207
2011-08-23	204	210	203	210	11,000	210
2011-08-22	212	212	202	202	38,000	202
2011-08-19	210	212	208	209	50,000	209
2011-08-18	220	220	214	214	24,000	214
2011-08-17	215	220	215	220	10,000	220
2011-08-16	219	219	216	217	21,000	217
2011-08-15	217	217	216	216	9,000	216
2011-08-12	209	212	209	212	17,000	212
2011-08-11	201	208	198	207	14,000	207
2011-08-10	204	209	204	209	22,000	209
2011-08-09	193	200	183	200	94,000	200
2011-08-08	216	216	203	204	29,000	204
2011-08-05	213	216	212	216	37,000	216
2011-08-04	225	226	222	223	23,000	223
2011-08-03	227	227	225	225	25,000	225
2011-08-02	233	234	232	233	50,000	233
2011-08-01	240	242	235	241	32,000	241
2011-07-29	241	244	241	243	35,000	243
2011-07-28	241	241	240	241	18,000	241
2011-07-27	243	243	242	242	28,000	242
2011-07-26	244	250	244	245	25,000	245
2011-07-25	245	245	244	244	24,000	244
2011-07-22	245	245	242	245	24,000	245
2011-07-21	245	245	242	242	11,000	242
2011-07-20	245	245	243	244	35,000	244
2011-07-19	242	246	241	242	24,000	242
2011-07-15	245	246	241	244	32,000	244
2011-07-14	247	247	245	246	12,000	246
2011-07-13	245	247	245	247	8,000	247
2011-07-12	246	247	244	246	28,000	246
2011-07-11	250	251	247	249	42,000	249
2011-07-08	244	247	242	246	23,000	246
2011-07-07	242	245	241	244	28,000	244
2011-07-06	241	243	241	243	29,000	243
2011-07-05	242	245	242	242	20,000	242
2011-07-04	243	245	242	242	30,000	242
2011-07-01	243	243	239	241	29,000	241
2011-06-30	247	247	240	241	65,000	241
2011-06-29	247	250	244	246	48,000	246
2011-06-28	248	248	243	243	20,000	243
2011-06-27	247	247	243	245	31,000	245
2011-06-24	245	245	241	244	27,000	244
2011-06-23	241	249	240	245	54,000	245
2011-06-22	244	244	240	243	54,000	243
2011-06-21	247	247	238	240	91,000	240
2011-06-20	251	253	242	244	150,000	244
2011-06-17	260	276	251	255	709,000	255
2011-06-16	255	262	246	255	666,000	255
2011-06-15	216	218	216	216	6,000	216
2011-06-14	216	218	215	218	5,000	218
2011-06-13	219	219	211	218	13,000	218
2011-06-10	215	217	215	215	12,000	215
2011-06-09	214	214	213	213	7,000	213
2011-06-08	211	213	208	213	13,000	213
2011-06-07	208	210	205	210	17,000	210
2011-06-06	214	215	208	208	26,000	208
2011-06-03	216	217	216	217	5,000	217
2011-06-02	218	219	215	215	37,000	215
2011-06-01	224	224	220	221	9,000	221
2011-05-31	214	224	209	224	64,000	224
2011-05-30	208	208	206	206	5,000	206
2011-05-27	207	210	207	210	5,000	210
2011-05-26	205	205	203	205	21,000	205
2011-05-25	212	218	204	204	28,000	204
2011-05-24	204	211	204	210	35,000	210
2011-05-23	216	216	207	210	43,000	210
2011-05-20	221	221	218	220	23,000	220
2011-05-19	219	222	219	222	40,000	222
2011-05-18	218	220	218	219	23,000	219
2011-05-17	220	221	218	219	47,000	219
2011-05-16	225	225	220	220	103,000	220
2011-05-13	242	242	229	229	51,000	229
2011-05-12	243	243	239	242	49,000	242
2011-05-11	242	247	241	245	29,000	245
2011-05-10	245	247	239	242	54,000	242
2011-05-09	240	246	240	243	29,000	243
2011-05-06	239	243	238	239	29,000	239
2011-05-02	236	249	226	246	112,000	246
2011-04-28	240	242	231	237	56,000	237
2011-04-27	239	243	233	240	60,000	240
2011-04-26	248	248	240	240	71,000	240
2011-04-25	247	249	241	249	69,000	249
2011-04-22	255	255	249	249	85,000	249
2011-04-21	244	257	242	257	169,000	257
2011-04-20	245	249	242	243	79,000	243
2011-04-19	240	246	239	246	42,000	246
2011-04-18	255	255	243	245	43,000	245
2011-04-15	260	265	252	252	124,000	252
2011-04-14	255	272	251	263	311,000	263
2011-04-13	235	253	235	253	136,000	253
2011-04-12	237	240	232	235	72,000	235
2011-04-11	233	243	230	237	81,000	237
2011-04-08	230	234	228	234	43,000	234
2011-04-07	229	235	229	229	53,000	229
2011-04-06	238	243	226	229	134,000	229
2011-04-05	260	260	240	243	146,000	243
2011-04-04	266	266	255	259	182,000	259
2011-04-01	265	266	258	258	186,000	258
2011-03-31	266	273	262	269	471,000	269
2011-03-30	259	262	251	258	400,000	258
2011-03-29	231	252	228	243	206,000	243
2011-03-28	233	249	229	237	309,000	237
2011-03-25	243	243	215	219	214,000	219
2011-03-24	246	258	237	238	314,000	238
2011-03-23	240	260	232	242	515,000	242
2011-03-22	226	247	225	247	570,000	247
2011-03-18	195	208	194	197	459,000	197
2011-03-17	150	185	150	180	267,000	180
2011-03-16	151	165	151	155	94,000	155
2011-03-15	186	186	142	156	319,000	156
2011-03-14	174	199	171	187	528,000	187
2011-03-11	158	161	157	159	33,000	159
2011-03-10	163	165	160	160	48,000	160
2011-03-09	159	163	159	163	46,000	163
2011-03-08	160	163	159	161	56,000	161
2011-03-07	158	160	157	160	39,000	160
2011-03-04	160	160	156	158	17,000	158
2011-03-03	155	156	153	156	12,000	156
2011-03-02	156	157	155	155	12,000	155
2011-03-01	155	157	155	156	17,000	156
2011-02-28	153	155	152	155	6,000	155
2011-02-25	154	156	152	153	51,000	153
2011-02-24	154	157	154	155	51,000	155
2011-02-23	157	157	153	153	20,000	153
2011-02-22	161	161	157	157	39,000	157
2011-02-21	164	164	160	162	41,000	162
2011-02-18	165	165	162	164	37,000	164
2011-02-17	162	166	162	166	107,000	166
2011-02-16	162	162	156	160	42,000	160
2011-02-15	153	160	153	160	53,000	160
2011-02-14	149	153	149	150	53,000	150
2011-02-10	148	148	147	147	10,000	147
2011-02-09	150	150	148	148	9,000	148
2011-02-08	149	149	148	148	5,000	148
2011-02-07	147	148	146	148	11,000	148
2011-02-04	147	147	147	147	2,000	147
2011-02-03	149	149	146	147	16,000	147
2011-02-02	148	151	147	148	28,000	148
2011-02-01	150	151	146	149	49,000	149
2011-01-31	145	150	145	149	102,000	149
2011-01-28	144	144	142	144	13,000	144
2011-01-27	141	144	141	144	32,000	144
2011-01-26	142	142	141	141	3,000	141
2011-01-25	142	144	142	142	15,000	142
2011-01-24	138	142	137	142	23,000	142
2011-01-21	143	143	137	137	19,000	137
2011-01-20	145	145	142	144	21,000	144
2011-01-19	142	143	142	143	23,000	143
2011-01-18	139	140	139	140	4,000	140
2011-01-17	140	141	138	139	22,000	139
2011-01-14	143	143	138	139	30,000	139
2011-01-13	143	144	140	141	37,000	141
2011-01-12	145	145	143	143	31,000	143
2011-01-11	142	147	141	144	39,000	144
2011-01-07	137	146	137	146	56,000	146
2011-01-06	136	136	133	136	35,000	136
2011-01-05	131	134	130	134	25,000	134
2011-01-04	129	132	129	132	4,000	132

分割・併合履歴：なし