6364 北越工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 319 | 327 | 319 | 325 | 68,000 | 325 |
| 2013-12-27 | 311 | 315 | 310 | 315 | 47,000 | 315 |
| 2013-12-26 | 306 | 310 | 303 | 310 | 49,000 | 310 |
| 2013-12-25 | 304 | 305 | 300 | 305 | 100,000 | 305 |
| 2013-12-24 | 304 | 305 | 301 | 302 | 100,000 | 302 |
| 2013-12-20 | 303 | 308 | 301 | 303 | 54,000 | 303 |
| 2013-12-19 | 304 | 306 | 302 | 304 | 98,000 | 304 |
| 2013-12-18 | 306 | 306 | 302 | 304 | 32,000 | 304 |
| 2013-12-17 | 305 | 306 | 304 | 304 | 15,000 | 304 |
| 2013-12-16 | 308 | 308 | 305 | 307 | 33,000 | 307 |
| 2013-12-13 | 308 | 309 | 308 | 308 | 15,000 | 308 |
| 2013-12-12 | 308 | 309 | 308 | 309 | 10,000 | 309 |
| 2013-12-11 | 310 | 310 | 308 | 308 | 22,000 | 308 |
| 2013-12-10 | 309 | 309 | 308 | 309 | 41,000 | 309 |
| 2013-12-09 | 308 | 309 | 308 | 308 | 23,000 | 308 |
| 2013-12-06 | 309 | 309 | 305 | 306 | 32,000 | 306 |
| 2013-12-05 | 310 | 310 | 309 | 309 | 16,000 | 309 |
| 2013-12-04 | 311 | 311 | 309 | 311 | 29,000 | 311 |
| 2013-12-03 | 310 | 312 | 310 | 311 | 53,000 | 311 |
| 2013-12-02 | 309 | 310 | 308 | 310 | 54,000 | 310 |
| 2013-11-29 | 308 | 309 | 308 | 309 | 33,000 | 309 |
| 2013-11-28 | 309 | 309 | 307 | 308 | 27,000 | 308 |
| 2013-11-27 | 308 | 309 | 307 | 309 | 18,000 | 309 |
| 2013-11-26 | 309 | 309 | 306 | 307 | 27,000 | 307 |
| 2013-11-25 | 310 | 310 | 307 | 309 | 29,000 | 309 |
| 2013-11-22 | 309 | 310 | 300 | 308 | 52,000 | 308 |
| 2013-11-21 | 309 | 309 | 306 | 307 | 26,000 | 307 |
| 2013-11-20 | 309 | 311 | 308 | 310 | 25,000 | 310 |
| 2013-11-19 | 308 | 310 | 304 | 309 | 30,000 | 309 |
| 2013-11-18 | 307 | 310 | 307 | 308 | 32,000 | 308 |
| 2013-11-15 | 305 | 308 | 305 | 307 | 21,000 | 307 |
| 2013-11-14 | 304 | 305 | 302 | 303 | 47,000 | 303 |
| 2013-11-13 | 305 | 310 | 301 | 304 | 20,000 | 304 |
| 2013-11-12 | 304 | 305 | 303 | 305 | 32,000 | 305 |
| 2013-11-11 | 309 | 309 | 304 | 304 | 10,000 | 304 |
| 2013-11-08 | 306 | 310 | 303 | 310 | 18,000 | 310 |
| 2013-11-07 | 305 | 313 | 302 | 310 | 41,000 | 310 |
| 2013-11-06 | 303 | 304 | 298 | 302 | 78,000 | 302 |
| 2013-11-05 | 319 | 319 | 305 | 307 | 48,000 | 307 |
| 2013-11-01 | 317 | 317 | 314 | 316 | 10,000 | 316 |
| 2013-10-31 | 317 | 321 | 317 | 317 | 62,000 | 317 |
| 2013-10-30 | 312 | 320 | 312 | 320 | 87,000 | 320 |
| 2013-10-29 | 312 | 314 | 311 | 312 | 53,000 | 312 |
| 2013-10-28 | 312 | 312 | 307 | 309 | 17,000 | 309 |
| 2013-10-25 | 316 | 316 | 309 | 309 | 21,000 | 309 |
| 2013-10-24 | 311 | 313 | 309 | 312 | 34,000 | 312 |
| 2013-10-23 | 318 | 318 | 312 | 314 | 38,000 | 314 |
| 2013-10-22 | 315 | 317 | 314 | 314 | 29,000 | 314 |
| 2013-10-21 | 306 | 316 | 300 | 313 | 78,000 | 313 |
| 2013-10-18 | 304 | 306 | 304 | 306 | 17,000 | 306 |
| 2013-10-17 | 303 | 305 | 303 | 303 | 14,000 | 303 |
| 2013-10-16 | 302 | 303 | 301 | 302 | 12,000 | 302 |
| 2013-10-15 | 299 | 306 | 299 | 303 | 16,000 | 303 |
| 2013-10-11 | 295 | 303 | 295 | 298 | 35,000 | 298 |
| 2013-10-10 | 290 | 293 | 290 | 292 | 7,000 | 292 |
| 2013-10-09 | 283 | 291 | 283 | 291 | 12,000 | 291 |
| 2013-10-08 | 283 | 289 | 282 | 287 | 17,000 | 287 |
| 2013-10-07 | 297 | 297 | 282 | 286 | 28,000 | 286 |
| 2013-10-04 | 298 | 298 | 293 | 294 | 10,000 | 294 |
| 2013-10-03 | 297 | 299 | 294 | 299 | 33,000 | 299 |
| 2013-10-02 | 303 | 305 | 298 | 300 | 25,000 | 300 |
| 2013-10-01 | 307 | 307 | 304 | 304 | 8,000 | 304 |
| 2013-09-30 | 305 | 307 | 303 | 306 | 35,000 | 306 |
| 2013-09-27 | 307 | 308 | 305 | 307 | 41,000 | 307 |
| 2013-09-26 | 304 | 306 | 300 | 305 | 35,000 | 305 |
| 2013-09-25 | 309 | 312 | 306 | 306 | 115,000 | 306 |
| 2013-09-24 | 308 | 309 | 306 | 308 | 31,000 | 308 |
| 2013-09-20 | 304 | 309 | 300 | 309 | 90,000 | 309 |
| 2013-09-19 | 299 | 300 | 298 | 300 | 47,000 | 300 |
| 2013-09-18 | 286 | 310 | 286 | 296 | 120,000 | 296 |
| 2013-09-17 | 279 | 285 | 279 | 285 | 63,000 | 285 |
| 2013-09-13 | 277 | 279 | 277 | 277 | 15,000 | 277 |
| 2013-09-12 | 279 | 280 | 276 | 276 | 34,000 | 276 |
| 2013-09-11 | 275 | 278 | 273 | 278 | 51,000 | 278 |
| 2013-09-10 | 266 | 273 | 266 | 271 | 51,000 | 271 |
| 2013-09-09 | 268 | 269 | 265 | 269 | 34,000 | 269 |
| 2013-09-06 | 264 | 265 | 262 | 265 | 12,000 | 265 |
| 2013-09-05 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2013-09-04 | 265 | 266 | 249 | 266 | 29,000 | 266 |
| 2013-09-03 | 262 | 265 | 261 | 265 | 8,000 | 265 |
| 2013-09-02 | 261 | 262 | 261 | 262 | 3,000 | 262 |
| 2013-08-30 | 261 | 263 | 260 | 262 | 20,000 | 262 |
| 2013-08-29 | 261 | 263 | 260 | 260 | 23,000 | 260 |
| 2013-08-28 | 262 | 262 | 260 | 262 | 9,000 | 262 |
| 2013-08-27 | 270 | 270 | 265 | 265 | 20,000 | 265 |
| 2013-08-26 | 270 | 270 | 268 | 268 | 22,000 | 268 |
| 2013-08-23 | 267 | 268 | 267 | 268 | 7,000 | 268 |
| 2013-08-22 | 262 | 267 | 260 | 266 | 9,000 | 266 |
| 2013-08-21 | 263 | 266 | 261 | 265 | 21,000 | 265 |
| 2013-08-20 | 266 | 267 | 264 | 264 | 32,000 | 264 |
| 2013-08-19 | 266 | 270 | 266 | 270 | 7,000 | 270 |
| 2013-08-16 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2013-08-15 | 268 | 270 | 267 | 267 | 9,000 | 267 |
| 2013-08-14 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 2013-08-13 | 268 | 269 | 267 | 269 | 5,000 | 269 |
| 2013-08-12 | 270 | 270 | 267 | 267 | 7,000 | 267 |
| 2013-08-09 | 268 | 270 | 267 | 270 | 5,000 | 270 |
| 2013-08-08 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2013-08-07 | 271 | 271 | 269 | 269 | 10,000 | 269 |
| 2013-08-06 | 273 | 273 | 272 | 272 | 12,000 | 272 |
| 2013-08-05 | 272 | 274 | 272 | 273 | 13,000 | 273 |
| 2013-08-02 | 270 | 273 | 270 | 273 | 17,000 | 273 |
| 2013-08-01 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2013-07-31 | 268 | 269 | 267 | 269 | 15,000 | 269 |
| 2013-07-30 | 270 | 270 | 264 | 268 | 43,000 | 268 |
| 2013-07-29 | 266 | 266 | 262 | 262 | 21,000 | 262 |
| 2013-07-26 | 267 | 268 | 266 | 266 | 14,000 | 266 |
| 2013-07-25 | 271 | 272 | 268 | 270 | 16,000 | 270 |
| 2013-07-24 | 268 | 270 | 266 | 270 | 23,000 | 270 |
| 2013-07-23 | 268 | 271 | 267 | 268 | 14,000 | 268 |
| 2013-07-22 | 271 | 280 | 270 | 270 | 80,000 | 270 |
| 2013-07-19 | 269 | 269 | 263 | 267 | 61,000 | 267 |
| 2013-07-18 | 269 | 269 | 268 | 268 | 17,000 | 268 |
| 2013-07-17 | 267 | 269 | 265 | 269 | 11,000 | 269 |
| 2013-07-16 | 269 | 269 | 266 | 267 | 19,000 | 267 |
| 2013-07-12 | 266 | 269 | 265 | 268 | 12,000 | 268 |
| 2013-07-11 | 267 | 270 | 264 | 269 | 82,000 | 269 |
| 2013-07-10 | 259 | 264 | 259 | 264 | 36,000 | 264 |
| 2013-07-09 | 260 | 261 | 259 | 260 | 14,000 | 260 |
| 2013-07-08 | 260 | 263 | 259 | 259 | 28,000 | 259 |
| 2013-07-05 | 256 | 259 | 256 | 259 | 17,000 | 259 |
| 2013-07-04 | 256 | 256 | 253 | 256 | 29,000 | 256 |
| 2013-07-03 | 256 | 259 | 256 | 257 | 8,000 | 257 |
| 2013-07-02 | 256 | 258 | 254 | 258 | 16,000 | 258 |
| 2013-07-01 | 257 | 257 | 253 | 256 | 9,000 | 256 |
| 2013-06-28 | 250 | 252 | 250 | 252 | 10,000 | 252 |
| 2013-06-27 | 247 | 248 | 243 | 247 | 10,000 | 247 |
| 2013-06-26 | 250 | 250 | 245 | 249 | 8,000 | 249 |
| 2013-06-25 | 255 | 255 | 250 | 250 | 20,000 | 250 |
| 2013-06-24 | 258 | 258 | 253 | 253 | 11,000 | 253 |
| 2013-06-21 | 248 | 250 | 245 | 250 | 12,000 | 250 |
| 2013-06-20 | 250 | 250 | 249 | 250 | 10,000 | 250 |
| 2013-06-19 | 250 | 250 | 249 | 250 | 12,000 | 250 |
| 2013-06-18 | 250 | 250 | 248 | 248 | 7,000 | 248 |
| 2013-06-17 | 250 | 250 | 248 | 249 | 7,000 | 249 |
| 2013-06-14 | 245 | 252 | 245 | 248 | 9,000 | 248 |
| 2013-06-13 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2013-06-11 | 250 | 250 | 248 | 250 | 7,000 | 250 |
| 2013-06-10 | 248 | 250 | 246 | 250 | 29,000 | 250 |
| 2013-06-07 | 248 | 248 | 239 | 244 | 38,000 | 244 |
| 2013-06-06 | 248 | 250 | 246 | 248 | 22,000 | 248 |
| 2013-06-05 | 251 | 252 | 250 | 250 | 16,000 | 250 |
| 2013-06-04 | 252 | 252 | 242 | 247 | 25,000 | 247 |
| 2013-06-03 | 255 | 255 | 252 | 252 | 22,000 | 252 |
| 2013-05-31 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2013-05-30 | 260 | 265 | 257 | 260 | 21,000 | 260 |
| 2013-05-29 | 264 | 266 | 264 | 266 | 6,000 | 266 |
| 2013-05-28 | 259 | 265 | 259 | 262 | 18,000 | 262 |
| 2013-05-27 | 263 | 263 | 260 | 262 | 26,000 | 262 |
| 2013-05-24 | 266 | 273 | 259 | 267 | 28,000 | 267 |
| 2013-05-23 | 271 | 276 | 258 | 267 | 130,000 | 267 |
| 2013-05-22 | 273 | 276 | 272 | 274 | 63,000 | 274 |
| 2013-05-21 | 273 | 273 | 269 | 273 | 31,000 | 273 |
| 2013-05-20 | 268 | 273 | 268 | 273 | 50,000 | 273 |
| 2013-05-17 | 260 | 266 | 258 | 265 | 32,000 | 265 |
| 2013-05-16 | 270 | 271 | 259 | 260 | 70,000 | 260 |
| 2013-05-15 | 272 | 275 | 272 | 272 | 89,000 | 272 |
| 2013-05-14 | 273 | 275 | 271 | 271 | 80,000 | 271 |
| 2013-05-13 | 275 | 287 | 272 | 275 | 211,000 | 275 |
| 2013-05-10 | 274 | 275 | 267 | 272 | 102,000 | 272 |
| 2013-05-09 | 278 | 280 | 270 | 273 | 312,000 | 273 |
| 2013-05-08 | 240 | 242 | 239 | 240 | 51,000 | 240 |
| 2013-05-07 | 239 | 241 | 238 | 239 | 59,000 | 239 |
| 2013-05-02 | 238 | 239 | 235 | 239 | 29,000 | 239 |
| 2013-05-01 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 2013-04-30 | 233 | 238 | 233 | 238 | 17,000 | 238 |
| 2013-04-26 | 239 | 239 | 233 | 233 | 43,000 | 233 |
| 2013-04-25 | 239 | 240 | 239 | 239 | 13,000 | 239 |
| 2013-04-24 | 238 | 240 | 237 | 239 | 31,000 | 239 |
| 2013-04-23 | 236 | 236 | 234 | 235 | 9,000 | 235 |
| 2013-04-22 | 232 | 235 | 232 | 235 | 24,000 | 235 |
| 2013-04-19 | 230 | 231 | 228 | 231 | 14,000 | 231 |
| 2013-04-18 | 229 | 231 | 229 | 230 | 17,000 | 230 |
| 2013-04-17 | 228 | 232 | 228 | 232 | 26,000 | 232 |
| 2013-04-16 | 221 | 226 | 221 | 225 | 19,000 | 225 |
| 2013-04-15 | 232 | 232 | 229 | 229 | 29,000 | 229 |
| 2013-04-12 | 231 | 231 | 230 | 230 | 15,000 | 230 |
| 2013-04-11 | 231 | 232 | 229 | 229 | 22,000 | 229 |
| 2013-04-10 | 230 | 232 | 228 | 232 | 15,000 | 232 |
| 2013-04-09 | 226 | 235 | 226 | 230 | 27,000 | 230 |
| 2013-04-08 | 225 | 230 | 225 | 226 | 53,000 | 226 |
| 2013-04-05 | 230 | 230 | 213 | 225 | 84,000 | 225 |
| 2013-04-04 | 226 | 226 | 215 | 224 | 17,000 | 224 |
| 2013-04-03 | 228 | 229 | 225 | 229 | 14,000 | 229 |
| 2013-04-02 | 219 | 220 | 212 | 220 | 11,000 | 220 |
| 2013-04-01 | 231 | 231 | 223 | 223 | 27,000 | 223 |
| 2013-03-29 | 233 | 236 | 232 | 232 | 16,000 | 232 |
| 2013-03-28 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2013-03-27 | 241 | 243 | 228 | 243 | 27,000 | 243 |
| 2013-03-26 | 248 | 251 | 246 | 246 | 44,000 | 246 |
| 2013-03-25 | 253 | 256 | 248 | 248 | 74,000 | 248 |
| 2013-03-22 | 255 | 255 | 252 | 252 | 26,000 | 252 |
| 2013-03-21 | 254 | 257 | 254 | 257 | 38,000 | 257 |
| 2013-03-19 | 252 | 254 | 248 | 254 | 20,000 | 254 |
| 2013-03-18 | 250 | 250 | 246 | 248 | 29,000 | 248 |
| 2013-03-15 | 256 | 256 | 249 | 250 | 34,000 | 250 |
| 2013-03-14 | 252 | 253 | 248 | 252 | 36,000 | 252 |
| 2013-03-13 | 252 | 254 | 252 | 254 | 6,000 | 254 |
| 2013-03-12 | 256 | 256 | 250 | 256 | 28,000 | 256 |
| 2013-03-11 | 253 | 260 | 253 | 260 | 37,000 | 260 |
| 2013-03-08 | 252 | 252 | 249 | 252 | 39,000 | 252 |
| 2013-03-07 | 245 | 254 | 244 | 252 | 83,000 | 252 |
| 2013-03-06 | 242 | 243 | 240 | 242 | 24,000 | 242 |
| 2013-03-05 | 242 | 242 | 240 | 240 | 21,000 | 240 |
| 2013-03-04 | 241 | 241 | 239 | 241 | 19,000 | 241 |
| 2013-03-01 | 241 | 241 | 239 | 239 | 5,000 | 239 |
| 2013-02-28 | 237 | 240 | 237 | 240 | 17,000 | 240 |
| 2013-02-27 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-02-26 | 234 | 237 | 234 | 235 | 9,000 | 235 |
| 2013-02-25 | 239 | 242 | 238 | 238 | 19,000 | 238 |
| 2013-02-22 | 235 | 238 | 232 | 238 | 15,000 | 238 |
| 2013-02-21 | 238 | 238 | 235 | 237 | 5,000 | 237 |
| 2013-02-20 | 239 | 242 | 237 | 240 | 26,000 | 240 |
| 2013-02-19 | 240 | 240 | 235 | 239 | 16,000 | 239 |
| 2013-02-18 | 230 | 242 | 230 | 235 | 25,000 | 235 |
| 2013-02-15 | 233 | 233 | 228 | 229 | 38,000 | 229 |
| 2013-02-14 | 233 | 235 | 231 | 234 | 16,000 | 234 |
| 2013-02-13 | 240 | 240 | 234 | 234 | 34,000 | 234 |
| 2013-02-12 | 242 | 243 | 238 | 238 | 20,000 | 238 |
| 2013-02-08 | 238 | 240 | 237 | 237 | 13,000 | 237 |
| 2013-02-07 | 241 | 241 | 235 | 241 | 26,000 | 241 |
| 2013-02-06 | 240 | 245 | 240 | 241 | 33,000 | 241 |
| 2013-02-05 | 238 | 242 | 238 | 242 | 11,000 | 242 |
| 2013-02-04 | 239 | 242 | 239 | 242 | 30,000 | 242 |
| 2013-02-01 | 233 | 236 | 233 | 236 | 34,000 | 236 |
| 2013-01-31 | 229 | 231 | 227 | 231 | 45,000 | 231 |
| 2013-01-30 | 225 | 225 | 224 | 225 | 17,000 | 225 |
| 2013-01-29 | 226 | 226 | 224 | 224 | 35,000 | 224 |
| 2013-01-28 | 229 | 229 | 223 | 225 | 45,000 | 225 |
| 2013-01-25 | 229 | 229 | 226 | 226 | 38,000 | 226 |
| 2013-01-24 | 224 | 227 | 224 | 227 | 15,000 | 227 |
| 2013-01-23 | 227 | 235 | 225 | 225 | 33,000 | 225 |
| 2013-01-22 | 230 | 230 | 225 | 230 | 17,000 | 230 |
| 2013-01-21 | 226 | 231 | 226 | 231 | 21,000 | 231 |
| 2013-01-18 | 229 | 231 | 227 | 229 | 28,000 | 229 |
| 2013-01-17 | 230 | 231 | 223 | 225 | 37,000 | 225 |
| 2013-01-16 | 236 | 236 | 230 | 231 | 36,000 | 231 |
| 2013-01-15 | 238 | 241 | 238 | 238 | 42,000 | 238 |
| 2013-01-11 | 235 | 236 | 234 | 235 | 17,000 | 235 |
| 2013-01-10 | 231 | 234 | 231 | 234 | 14,000 | 234 |
| 2013-01-09 | 226 | 233 | 224 | 233 | 33,000 | 233 |
| 2013-01-08 | 225 | 228 | 224 | 224 | 16,000 | 224 |
| 2013-01-07 | 224 | 227 | 223 | 225 | 26,000 | 225 |
| 2013-01-04 | 222 | 225 | 218 | 223 | 36,000 | 223 |
分割・併合履歴 ： なし
