6364 北越工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	214	217	213	216	30,000	216
2012-12-27	216	218	215	215	53,000	215
2012-12-26	216	220	215	218	38,000	218
2012-12-25	210	217	210	213	36,000	213
2012-12-21	213	213	210	210	38,000	210
2012-12-20	210	217	210	214	67,000	214
2012-12-19	206	210	205	210	31,000	210
2012-12-18	203	205	203	204	24,000	204
2012-12-17	199	203	199	203	41,000	203
2012-12-14	199	199	190	198	32,000	198
2012-12-13	200	201	199	199	25,000	199
2012-12-12	196	199	194	197	20,000	197
2012-12-11	197	197	194	195	24,000	195
2012-12-10	192	195	192	193	27,000	193
2012-12-07	189	192	189	192	39,000	192
2012-12-06	188	190	188	189	13,000	189
2012-12-05	185	187	183	187	10,000	187
2012-12-04	185	186	184	185	10,000	185
2012-12-03	184	184	182	184	14,000	184
2012-11-30	179	181	179	181	3,000	181
2012-11-29	176	180	176	180	11,000	180
2012-11-28	178	178	176	177	14,000	177
2012-11-27	179	179	178	178	5,000	178
2012-11-26	180	182	180	180	19,000	180
2012-11-22	177	178	174	178	18,000	178
2012-11-21	176	176	176	176	6,000	176
2012-11-20	180	180	176	176	16,000	176
2012-11-19	175	179	175	179	18,000	179
2012-11-16	169	173	169	172	41,000	172
2012-11-15	167	171	167	169	21,000	169
2012-11-14	168	168	167	167	3,000	167
2012-11-12	168	168	168	168	4,000	168
2012-11-09	168	170	167	170	6,000	170
2012-11-08	168	168	167	167	24,000	167
2012-11-07	168	168	168	168	4,000	168
2012-11-06	170	170	170	170	6,000	170
2012-11-05	169	171	162	171	26,000	171
2012-11-02	170	170	170	170	6,000	170
2012-11-01	169	169	167	168	6,000	168
2012-10-30	169	169	169	169	3,000	169
2012-10-29	170	170	168	169	6,000	169
2012-10-26	175	175	171	172	20,000	172
2012-10-25	172	173	172	173	11,000	173
2012-10-24	171	172	171	172	6,000	172
2012-10-23	175	175	172	172	6,000	172
2012-10-22	168	170	168	170	23,000	170
2012-10-19	170	174	170	173	31,000	173
2012-10-18	169	169	169	169	7,000	169
2012-10-17	165	168	165	168	25,000	168
2012-10-16	165	165	164	165	16,000	165
2012-10-15	165	166	165	166	7,000	166
2012-10-12	165	165	165	165	6,000	165
2012-10-11	164	165	164	165	2,000	165
2012-10-10	165	165	163	165	10,000	165
2012-10-09	167	167	166	166	6,000	166
2012-10-05	169	170	169	170	5,000	170
2012-10-04	170	170	167	168	42,000	168
2012-10-03	174	174	170	170	14,000	170
2012-10-02	172	174	171	174	19,000	174
2012-10-01	174	174	172	172	12,000	172
2012-09-28	176	176	176	176	2,000	176
2012-09-27	172	174	172	174	8,000	174
2012-09-26	172	173	172	173	7,000	173
2012-09-25	176	176	174	174	18,000	174
2012-09-24	177	177	174	176	12,000	176
2012-09-21	181	181	178	178	7,000	178
2012-09-20	180	182	180	181	27,000	181
2012-09-19	179	183	177	183	23,000	183
2012-09-18	178	178	175	177	10,000	177
2012-09-14	177	183	177	180	30,000	180
2012-09-13	175	176	174	176	16,000	176
2012-09-12	173	175	173	175	13,000	175
2012-09-11	174	174	172	173	8,000	173
2012-09-10	175	175	174	175	9,000	175
2012-09-07	181	181	176	176	9,000	176
2012-09-06	179	179	173	179	21,000	179
2012-09-05	181	181	178	178	9,000	178
2012-09-04	181	184	181	184	13,000	184
2012-09-03	184	184	181	184	20,000	184
2012-08-31	186	186	185	185	8,000	185
2012-08-30	190	190	186	186	16,000	186
2012-08-29	191	191	191	191	8,000	191
2012-08-28	196	196	191	191	12,000	191
2012-08-27	199	199	198	199	10,000	199
2012-08-24	198	198	198	198	2,000	198
2012-08-23	195	199	195	196	5,000	196
2012-08-22	200	200	196	199	10,000	199
2012-08-21	201	201	199	199	17,000	199
2012-08-20	200	203	200	201	15,000	201
2012-08-17	198	201	198	200	32,000	200
2012-08-16	198	198	197	197	7,000	197
2012-08-15	192	195	191	195	12,000	195
2012-08-14	190	191	190	191	3,000	191
2012-08-13	190	190	190	190	5,000	190
2012-08-10	191	191	190	190	2,000	190
2012-08-09	190	190	190	190	9,000	190
2012-08-08	190	190	189	189	12,000	189
2012-08-07	190	191	190	190	11,000	190
2012-08-06	190	190	190	190	5,000	190
2012-08-03	192	192	187	188	26,000	188
2012-08-02	192	194	191	192	14,000	192
2012-08-01	193	193	192	193	48,000	193
2012-07-31	197	197	194	194	21,000	194
2012-07-30	201	201	199	199	16,000	199
2012-07-27	196	201	196	199	5,000	199
2012-07-26	196	196	195	195	2,000	195
2012-07-25	199	201	197	197	12,000	197
2012-07-24	193	198	193	197	11,000	197
2012-07-23	206	206	196	196	24,000	196
2012-07-20	212	212	206	206	69,000	206
2012-07-19	202	204	202	204	10,000	204
2012-07-18	200	202	200	201	14,000	201
2012-07-17	202	202	200	200	14,000	200
2012-07-13	201	202	201	202	4,000	202
2012-07-12	203	203	202	202	4,000	202
2012-07-11	204	207	202	203	41,000	203
2012-07-10	201	202	201	201	23,000	201
2012-07-09	202	204	201	204	32,000	204
2012-07-06	204	205	203	203	10,000	203
2012-07-05	204	206	203	204	20,000	204
2012-07-04	208	208	203	203	26,000	203
2012-07-03	206	207	205	206	29,000	206
2012-07-02	207	208	204	204	34,000	204
2012-06-29	205	207	205	205	11,000	205
2012-06-28	202	205	202	205	9,000	205
2012-06-27	205	205	204	204	11,000	204
2012-06-26	202	202	201	202	3,000	202
2012-06-25	208	212	205	205	13,000	205
2012-06-22	206	206	202	204	21,000	204
2012-06-21	200	208	200	206	18,000	206
2012-06-20	202	202	197	199	13,000	199
2012-06-19	195	199	195	199	9,000	199
2012-06-18	192	196	191	196	10,000	196
2012-06-15	194	196	192	193	19,000	193
2012-06-14	195	195	193	193	4,000	193
2012-06-13	197	197	193	193	26,000	193
2012-06-12	196	196	193	195	15,000	195
2012-06-11	202	202	197	197	7,000	197
2012-06-08	202	202	196	196	16,000	196
2012-06-07	200	202	199	202	5,000	202
2012-06-06	188	196	188	196	20,000	196
2012-06-05	182	184	182	184	19,000	184
2012-06-04	188	188	181	186	34,000	186
2012-06-01	202	202	190	190	60,000	190
2012-05-31	208	208	198	202	24,000	202
2012-05-30	208	208	208	208	3,000	208
2012-05-29	205	212	205	207	18,000	207
2012-05-28	211	216	207	207	8,000	207
2012-05-25	205	211	205	211	31,000	211
2012-05-24	198	202	198	201	15,000	201
2012-05-23	201	204	198	198	21,000	198
2012-05-22	207	210	202	203	41,000	203
2012-05-21	206	207	203	203	39,000	203
2012-05-18	198	206	198	203	33,000	203
2012-05-17	202	206	197	206	44,000	206
2012-05-16	208	208	203	203	22,000	203
2012-05-15	219	219	205	208	49,000	208
2012-05-14	234	243	223	223	61,000	223
2012-05-11	250	253	240	242	62,000	242
2012-05-10	240	246	239	246	23,000	246
2012-05-09	242	242	238	238	11,000	238
2012-05-08	237	247	234	247	18,000	247
2012-05-07	235	237	232	232	31,000	232
2012-05-02	242	242	235	237	23,000	237
2012-05-01	245	245	243	243	6,000	243
2012-04-27	246	247	244	247	37,000	247
2012-04-26	246	250	246	246	59,000	246
2012-04-25	249	254	249	250	23,000	250
2012-04-24	243	246	242	246	12,000	246
2012-04-23	244	246	244	245	10,000	245
2012-04-20	249	249	246	247	34,000	247
2012-04-19	252	252	248	251	24,000	251
2012-04-18	255	255	252	252	24,000	252
2012-04-17	255	256	252	252	15,000	252
2012-04-16	255	255	254	254	11,000	254
2012-04-13	251	258	251	254	32,000	254
2012-04-12	246	247	245	247	10,000	247
2012-04-11	240	249	240	249	21,000	249
2012-04-10	243	249	243	245	20,000	245
2012-04-09	248	248	243	244	41,000	244
2012-04-06	254	257	251	251	45,000	251
2012-04-05	258	258	252	254	106,000	254
2012-04-04	272	273	265	265	40,000	265
2012-04-03	282	282	274	274	38,000	274
2012-04-02	278	279	275	279	35,000	279
2012-03-30	280	282	274	274	45,000	274
2012-03-29	287	288	282	282	39,000	282
2012-03-28	288	290	285	287	24,000	287
2012-03-27	295	295	288	292	55,000	292
2012-03-26	294	294	290	290	51,000	290
2012-03-23	293	297	290	297	76,000	297
2012-03-22	297	302	295	297	76,000	297
2012-03-21	290	304	288	298	221,000	298
2012-03-19	295	295	289	293	62,000	293
2012-03-16	295	296	285	294	85,000	294
2012-03-15	289	295	287	294	110,000	294
2012-03-14	287	295	283	291	462,000	291
2012-03-13	265	269	264	267	120,000	267
2012-03-12	257	262	257	260	38,000	260
2012-03-09	257	259	256	257	48,000	257
2012-03-08	254	257	253	256	56,000	256
2012-03-07	250	252	249	251	8,000	251
2012-03-06	250	252	250	252	9,000	252
2012-03-05	252	253	250	250	15,000	250
2012-03-02	246	248	246	248	7,000	248
2012-03-01	250	250	246	246	26,000	246
2012-02-29	252	253	251	251	33,000	251
2012-02-28	251	251	249	249	20,000	249
2012-02-27	255	256	251	253	35,000	253
2012-02-24	252	257	250	250	109,000	250
2012-02-23	244	252	244	248	111,000	248
2012-02-22	241	244	241	243	16,000	243
2012-02-21	240	243	240	242	13,000	242
2012-02-20	243	244	236	240	70,000	240
2012-02-17	243	244	241	244	21,000	244
2012-02-16	242	244	242	242	20,000	242
2012-02-15	245	245	240	241	44,000	241
2012-02-14	241	245	240	244	21,000	244
2012-02-13	242	242	242	242	5,000	242
2012-02-10	246	246	240	242	39,000	242
2012-02-09	241	248	240	246	64,000	246
2012-02-08	241	242	240	242	35,000	242
2012-02-07	244	244	241	241	33,000	241
2012-02-06	245	246	242	242	30,000	242
2012-02-03	244	246	242	242	33,000	242
2012-02-02	244	246	244	244	40,000	244
2012-02-01	243	246	242	244	61,000	244
2012-01-31	245	252	240	243	294,000	243
2012-01-30	227	229	223	229	42,000	229
2012-01-27	227	230	224	224	49,000	224
2012-01-26	228	229	227	229	17,000	229
2012-01-25	227	229	226	228	20,000	228
2012-01-24	228	230	224	224	35,000	224
2012-01-23	228	229	227	228	36,000	228
2012-01-20	226	228	223	225	70,000	225
2012-01-19	226	229	225	226	56,000	226
2012-01-18	230	231	224	226	118,000	226
2012-01-17	209	228	208	223	332,000	223
2012-01-16	199	210	197	209	140,000	209
2012-01-13	196	201	194	199	42,000	199
2012-01-12	193	193	193	193	5,000	193
2012-01-11	191	192	191	191	6,000	191
2012-01-10	191	196	190	191	18,000	191
2012-01-06	194	194	192	192	10,000	192
2012-01-05	195	195	194	195	9,000	195
2012-01-04	196	199	194	197	11,000	197

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