6364 北越工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,122 | 1,134 | 1,104 | 1,112 | 116,200 | 1,112 |
| 2014-12-29 | 1,137 | 1,144 | 1,104 | 1,125 | 154,800 | 1,125 |
| 2014-12-26 | 1,140 | 1,155 | 1,133 | 1,147 | 89,000 | 1,147 |
| 2014-12-25 | 1,130 | 1,157 | 1,125 | 1,144 | 71,300 | 1,144 |
| 2014-12-24 | 1,177 | 1,178 | 1,138 | 1,142 | 118,800 | 1,142 |
| 2014-12-22 | 1,225 | 1,225 | 1,153 | 1,170 | 147,400 | 1,170 |
| 2014-12-19 | 1,207 | 1,207 | 1,185 | 1,197 | 119,600 | 1,197 |
| 2014-12-18 | 1,185 | 1,207 | 1,162 | 1,167 | 126,500 | 1,167 |
| 2014-12-17 | 1,136 | 1,177 | 1,135 | 1,159 | 76,100 | 1,159 |
| 2014-12-16 | 1,180 | 1,183 | 1,142 | 1,147 | 115,600 | 1,147 |
| 2014-12-15 | 1,201 | 1,286 | 1,193 | 1,202 | 137,500 | 1,202 |
| 2014-12-12 | 1,194 | 1,218 | 1,189 | 1,200 | 206,400 | 1,200 |
| 2014-12-11 | 1,180 | 1,215 | 1,178 | 1,185 | 329,000 | 1,185 |
| 2014-12-10 | 1,170 | 1,228 | 1,170 | 1,206 | 356,600 | 1,206 |
| 2014-12-09 | 1,225 | 1,262 | 1,191 | 1,201 | 469,200 | 1,201 |
| 2014-12-08 | 1,291 | 1,292 | 1,214 | 1,228 | 233,400 | 1,228 |
| 2014-12-05 | 1,220 | 1,270 | 1,212 | 1,240 | 185,300 | 1,240 |
| 2014-12-04 | 1,237 | 1,263 | 1,221 | 1,222 | 168,700 | 1,222 |
| 2014-12-03 | 1,243 | 1,277 | 1,204 | 1,237 | 422,800 | 1,237 |
| 2014-12-02 | 1,231 | 1,244 | 1,219 | 1,235 | 126,400 | 1,235 |
| 2014-12-01 | 1,251 | 1,277 | 1,229 | 1,235 | 208,300 | 1,235 |
| 2014-11-28 | 1,250 | 1,291 | 1,242 | 1,264 | 472,000 | 1,264 |
| 2014-11-27 | 1,215 | 1,250 | 1,196 | 1,246 | 447,000 | 1,246 |
| 2014-11-26 | 1,151 | 1,215 | 1,147 | 1,204 | 835,000 | 1,204 |
| 2014-11-25 | 1,120 | 1,148 | 1,104 | 1,141 | 447,000 | 1,141 |
| 2014-11-21 | 1,116 | 1,120 | 1,086 | 1,101 | 319,000 | 1,101 |
| 2014-11-20 | 1,111 | 1,146 | 1,097 | 1,125 | 615,000 | 1,125 |
| 2014-11-19 | 1,136 | 1,136 | 1,083 | 1,086 | 497,000 | 1,086 |
| 2014-11-18 | 1,074 | 1,123 | 1,052 | 1,112 | 717,000 | 1,112 |
| 2014-11-17 | 1,090 | 1,092 | 1,046 | 1,050 | 752,000 | 1,050 |
| 2014-11-14 | 1,111 | 1,114 | 1,065 | 1,080 | 772,000 | 1,080 |
| 2014-11-13 | 1,087 | 1,117 | 1,072 | 1,101 | 442,000 | 1,101 |
| 2014-11-12 | 1,123 | 1,135 | 1,084 | 1,087 | 389,000 | 1,087 |
| 2014-11-11 | 1,045 | 1,129 | 1,045 | 1,127 | 993,000 | 1,127 |
| 2014-11-10 | 1,034 | 1,043 | 1,019 | 1,040 | 453,000 | 1,040 |
| 2014-11-07 | 1,001 | 1,033 | 984 | 1,026 | 304,000 | 1,026 |
| 2014-11-06 | 1,025 | 1,033 | 979 | 990 | 704,000 | 990 |
| 2014-11-05 | 1,013 | 1,040 | 1,001 | 1,013 | 317,000 | 1,013 |
| 2014-11-04 | 1,068 | 1,068 | 1,010 | 1,012 | 287,000 | 1,012 |
| 2014-10-31 | 1,025 | 1,049 | 998 | 1,031 | 304,000 | 1,031 |
| 2014-10-30 | 1,045 | 1,068 | 1,003 | 1,014 | 356,000 | 1,014 |
| 2014-10-29 | 1,011 | 1,079 | 1,006 | 1,061 | 498,000 | 1,061 |
| 2014-10-28 | 1,041 | 1,043 | 993 | 999 | 477,000 | 999 |
| 2014-10-27 | 1,050 | 1,061 | 1,032 | 1,034 | 291,000 | 1,034 |
| 2014-10-24 | 1,083 | 1,085 | 1,039 | 1,050 | 372,000 | 1,050 |
| 2014-10-23 | 1,040 | 1,069 | 1,036 | 1,060 | 345,000 | 1,060 |
| 2014-10-22 | 1,038 | 1,056 | 1,006 | 1,050 | 293,000 | 1,050 |
| 2014-10-21 | 1,036 | 1,036 | 993 | 1,001 | 206,000 | 1,001 |
| 2014-10-20 | 980 | 1,055 | 966 | 1,036 | 402,000 | 1,036 |
| 2014-10-17 | 931 | 955 | 926 | 930 | 327,000 | 930 |
| 2014-10-16 | 952 | 975 | 927 | 931 | 445,000 | 931 |
| 2014-10-15 | 952 | 992 | 952 | 978 | 409,000 | 978 |
| 2014-10-14 | 952 | 977 | 948 | 962 | 270,000 | 962 |
| 2014-10-10 | 1,005 | 1,016 | 971 | 982 | 498,000 | 982 |
| 2014-10-09 | 1,041 | 1,069 | 1,032 | 1,034 | 297,000 | 1,034 |
| 2014-10-08 | 1,049 | 1,063 | 1,031 | 1,047 | 205,000 | 1,047 |
| 2014-10-07 | 1,118 | 1,131 | 1,072 | 1,073 | 155,000 | 1,073 |
| 2014-10-06 | 1,160 | 1,179 | 1,115 | 1,123 | 226,000 | 1,123 |
| 2014-10-03 | 1,105 | 1,150 | 1,105 | 1,132 | 260,000 | 1,132 |
| 2014-10-02 | 1,154 | 1,175 | 1,109 | 1,118 | 432,000 | 1,118 |
| 2014-10-01 | 1,100 | 1,193 | 1,100 | 1,184 | 597,000 | 1,184 |
| 2014-09-30 | 1,051 | 1,125 | 1,045 | 1,120 | 736,000 | 1,120 |
| 2014-09-29 | 1,040 | 1,066 | 1,024 | 1,066 | 305,000 | 1,066 |
| 2014-09-26 | 984 | 1,022 | 980 | 1,016 | 390,000 | 1,016 |
| 2014-09-25 | 1,005 | 1,005 | 982 | 996 | 162,000 | 996 |
| 2014-09-24 | 1,007 | 1,015 | 991 | 992 | 325,000 | 992 |
| 2014-09-22 | 999 | 1,015 | 990 | 1,013 | 224,000 | 1,013 |
| 2014-09-19 | 974 | 999 | 974 | 994 | 247,000 | 994 |
| 2014-09-18 | 961 | 978 | 961 | 973 | 146,000 | 973 |
| 2014-09-17 | 955 | 980 | 945 | 972 | 283,000 | 972 |
| 2014-09-16 | 953 | 954 | 937 | 950 | 183,000 | 950 |
| 2014-09-12 | 926 | 960 | 926 | 944 | 289,000 | 944 |
| 2014-09-11 | 951 | 957 | 922 | 926 | 409,000 | 926 |
| 2014-09-10 | 948 | 959 | 916 | 957 | 479,000 | 957 |
| 2014-09-09 | 986 | 991 | 948 | 956 | 265,000 | 956 |
| 2014-09-08 | 970 | 982 | 963 | 977 | 84,000 | 977 |
| 2014-09-05 | 1,002 | 1,008 | 943 | 957 | 268,000 | 957 |
| 2014-09-04 | 945 | 994 | 943 | 986 | 329,000 | 986 |
| 2014-09-03 | 945 | 964 | 923 | 958 | 286,000 | 958 |
| 2014-09-02 | 920 | 970 | 914 | 946 | 455,000 | 946 |
| 2014-09-01 | 910 | 920 | 906 | 915 | 226,000 | 915 |
| 2014-08-29 | 902 | 921 | 897 | 914 | 280,000 | 914 |
| 2014-08-28 | 881 | 925 | 880 | 914 | 367,000 | 914 |
| 2014-08-27 | 875 | 885 | 868 | 881 | 358,000 | 881 |
| 2014-08-26 | 870 | 893 | 870 | 876 | 164,000 | 876 |
| 2014-08-25 | 853 | 877 | 853 | 873 | 68,000 | 873 |
| 2014-08-22 | 872 | 877 | 854 | 868 | 87,000 | 868 |
| 2014-08-21 | 897 | 900 | 868 | 872 | 137,000 | 872 |
| 2014-08-20 | 901 | 911 | 886 | 888 | 110,000 | 888 |
| 2014-08-19 | 926 | 928 | 910 | 916 | 83,000 | 916 |
| 2014-08-18 | 878 | 927 | 875 | 911 | 257,000 | 911 |
| 2014-08-15 | 863 | 877 | 855 | 868 | 116,000 | 868 |
| 2014-08-14 | 865 | 895 | 862 | 867 | 157,000 | 867 |
| 2014-08-13 | 901 | 918 | 873 | 876 | 154,000 | 876 |
| 2014-08-12 | 919 | 930 | 893 | 914 | 278,000 | 914 |
| 2014-08-11 | 865 | 930 | 863 | 925 | 390,000 | 925 |
| 2014-08-08 | 842 | 865 | 815 | 844 | 340,000 | 844 |
| 2014-08-07 | 900 | 905 | 850 | 860 | 489,000 | 860 |
| 2014-08-06 | 835 | 900 | 835 | 896 | 538,000 | 896 |
| 2014-08-05 | 827 | 870 | 826 | 849 | 366,000 | 849 |
| 2014-08-04 | 805 | 835 | 805 | 831 | 224,000 | 831 |
| 2014-08-01 | 800 | 825 | 800 | 819 | 272,000 | 819 |
| 2014-07-31 | 800 | 830 | 800 | 812 | 631,000 | 812 |
| 2014-07-30 | 729 | 797 | 729 | 795 | 649,000 | 795 |
| 2014-07-29 | 730 | 749 | 715 | 723 | 603,000 | 723 |
| 2014-07-28 | 656 | 693 | 649 | 690 | 203,000 | 690 |
| 2014-07-25 | 638 | 655 | 638 | 655 | 160,000 | 655 |
| 2014-07-24 | 638 | 638 | 629 | 634 | 47,000 | 634 |
| 2014-07-23 | 630 | 636 | 630 | 635 | 86,000 | 635 |
| 2014-07-22 | 633 | 644 | 625 | 640 | 195,000 | 640 |
| 2014-07-18 | 605 | 617 | 604 | 613 | 70,000 | 613 |
| 2014-07-17 | 624 | 624 | 611 | 619 | 146,000 | 619 |
| 2014-07-16 | 593 | 636 | 592 | 627 | 219,000 | 627 |
| 2014-07-15 | 588 | 592 | 587 | 590 | 47,000 | 590 |
| 2014-07-14 | 577 | 592 | 574 | 588 | 85,000 | 588 |
| 2014-07-11 | 576 | 576 | 566 | 568 | 76,000 | 568 |
| 2014-07-10 | 578 | 578 | 572 | 573 | 22,000 | 573 |
| 2014-07-09 | 575 | 578 | 571 | 573 | 18,000 | 573 |
| 2014-07-08 | 572 | 579 | 571 | 575 | 20,000 | 575 |
| 2014-07-07 | 579 | 579 | 571 | 574 | 26,000 | 574 |
| 2014-07-04 | 576 | 578 | 566 | 573 | 30,000 | 573 |
| 2014-07-03 | 581 | 581 | 571 | 573 | 26,000 | 573 |
| 2014-07-02 | 581 | 583 | 573 | 575 | 89,000 | 575 |
| 2014-07-01 | 580 | 590 | 579 | 585 | 109,000 | 585 |
| 2014-06-30 | 579 | 585 | 575 | 584 | 31,000 | 584 |
| 2014-06-27 | 567 | 576 | 567 | 576 | 65,000 | 576 |
| 2014-06-26 | 581 | 581 | 574 | 574 | 17,000 | 574 |
| 2014-06-25 | 578 | 579 | 577 | 578 | 21,000 | 578 |
| 2014-06-24 | 583 | 583 | 578 | 581 | 18,000 | 581 |
| 2014-06-23 | 583 | 583 | 576 | 579 | 31,000 | 579 |
| 2014-06-20 | 580 | 580 | 574 | 579 | 39,000 | 579 |
| 2014-06-19 | 564 | 580 | 561 | 580 | 67,000 | 580 |
| 2014-06-18 | 566 | 567 | 563 | 564 | 19,000 | 564 |
| 2014-06-17 | 566 | 570 | 564 | 570 | 35,000 | 570 |
| 2014-06-16 | 572 | 576 | 560 | 560 | 52,000 | 560 |
| 2014-06-13 | 559 | 565 | 554 | 562 | 55,000 | 562 |
| 2014-06-12 | 554 | 560 | 551 | 559 | 19,000 | 559 |
| 2014-06-11 | 557 | 558 | 549 | 555 | 29,000 | 555 |
| 2014-06-10 | 550 | 556 | 546 | 552 | 34,000 | 552 |
| 2014-06-09 | 544 | 550 | 544 | 549 | 23,000 | 549 |
| 2014-06-06 | 554 | 555 | 548 | 548 | 30,000 | 548 |
| 2014-06-05 | 556 | 556 | 544 | 548 | 22,000 | 548 |
| 2014-06-04 | 552 | 555 | 546 | 551 | 49,000 | 551 |
| 2014-06-03 | 565 | 565 | 555 | 557 | 34,000 | 557 |
| 2014-06-02 | 559 | 563 | 554 | 559 | 31,000 | 559 |
| 2014-05-30 | 561 | 563 | 550 | 557 | 28,000 | 557 |
| 2014-05-29 | 553 | 556 | 550 | 556 | 59,000 | 556 |
| 2014-05-28 | 547 | 553 | 545 | 553 | 35,000 | 553 |
| 2014-05-27 | 549 | 549 | 541 | 543 | 17,000 | 543 |
| 2014-05-26 | 544 | 545 | 537 | 541 | 54,000 | 541 |
| 2014-05-23 | 540 | 544 | 530 | 534 | 131,000 | 534 |
| 2014-05-22 | 534 | 564 | 534 | 540 | 50,000 | 540 |
| 2014-05-21 | 531 | 531 | 522 | 527 | 69,000 | 527 |
| 2014-05-20 | 545 | 545 | 537 | 540 | 36,000 | 540 |
| 2014-05-19 | 563 | 563 | 542 | 543 | 99,000 | 543 |
| 2014-05-16 | 566 | 566 | 557 | 561 | 59,000 | 561 |
| 2014-05-15 | 561 | 573 | 558 | 571 | 66,000 | 571 |
| 2014-05-14 | 560 | 565 | 554 | 564 | 67,000 | 564 |
| 2014-05-13 | 582 | 582 | 562 | 570 | 109,000 | 570 |
| 2014-05-12 | 598 | 612 | 552 | 573 | 588,000 | 573 |
| 2014-05-09 | 554 | 594 | 554 | 586 | 186,000 | 586 |
| 2014-05-08 | 556 | 563 | 549 | 561 | 83,000 | 561 |
| 2014-05-07 | 562 | 562 | 545 | 552 | 122,000 | 552 |
| 2014-05-02 | 555 | 567 | 555 | 565 | 113,000 | 565 |
| 2014-05-01 | 550 | 564 | 549 | 555 | 104,000 | 555 |
| 2014-04-30 | 553 | 559 | 548 | 553 | 352,000 | 553 |
| 2014-04-28 | 558 | 561 | 542 | 549 | 711,000 | 549 |
| 2014-04-25 | 550 | 550 | 531 | 548 | 186,000 | 548 |
| 2014-04-24 | 553 | 555 | 537 | 543 | 134,000 | 543 |
| 2014-04-23 | 569 | 569 | 549 | 551 | 91,000 | 551 |
| 2014-04-22 | 576 | 576 | 562 | 570 | 68,000 | 570 |
| 2014-04-21 | 570 | 579 | 560 | 574 | 116,000 | 574 |
| 2014-04-18 | 584 | 584 | 572 | 579 | 86,000 | 579 |
| 2014-04-17 | 589 | 590 | 576 | 584 | 142,000 | 584 |
| 2014-04-16 | 552 | 591 | 551 | 589 | 292,000 | 589 |
| 2014-04-15 | 547 | 553 | 546 | 550 | 148,000 | 550 |
| 2014-04-14 | 519 | 543 | 517 | 541 | 265,000 | 541 |
| 2014-04-11 | 494 | 515 | 493 | 509 | 263,000 | 509 |
| 2014-04-10 | 509 | 510 | 501 | 502 | 119,000 | 502 |
| 2014-04-09 | 513 | 517 | 505 | 506 | 205,000 | 506 |
| 2014-04-08 | 532 | 534 | 508 | 522 | 247,000 | 522 |
| 2014-04-07 | 537 | 537 | 527 | 532 | 116,000 | 532 |
| 2014-04-04 | 535 | 545 | 532 | 539 | 93,000 | 539 |
| 2014-04-03 | 560 | 560 | 537 | 537 | 151,000 | 537 |
| 2014-04-02 | 557 | 559 | 550 | 555 | 91,000 | 555 |
| 2014-04-01 | 555 | 558 | 547 | 553 | 95,000 | 553 |
| 2014-03-31 | 545 | 555 | 544 | 553 | 168,000 | 553 |
| 2014-03-28 | 548 | 550 | 527 | 541 | 200,000 | 541 |
| 2014-03-27 | 532 | 550 | 525 | 550 | 155,000 | 550 |
| 2014-03-26 | 567 | 587 | 554 | 558 | 128,000 | 558 |
| 2014-03-25 | 567 | 569 | 559 | 565 | 74,000 | 565 |
| 2014-03-24 | 579 | 580 | 555 | 557 | 124,000 | 557 |
| 2014-03-20 | 618 | 619 | 574 | 575 | 269,000 | 575 |
| 2014-03-19 | 583 | 614 | 583 | 609 | 200,000 | 609 |
| 2014-03-18 | 561 | 579 | 560 | 579 | 120,000 | 579 |
| 2014-03-17 | 565 | 565 | 551 | 553 | 142,000 | 553 |
| 2014-03-14 | 547 | 579 | 544 | 571 | 308,000 | 571 |
| 2014-03-13 | 592 | 595 | 561 | 563 | 236,000 | 563 |
| 2014-03-12 | 594 | 603 | 591 | 592 | 167,000 | 592 |
| 2014-03-11 | 623 | 627 | 606 | 607 | 245,000 | 607 |
| 2014-03-10 | 630 | 633 | 610 | 624 | 250,000 | 624 |
| 2014-03-07 | 625 | 643 | 624 | 627 | 329,000 | 627 |
| 2014-03-06 | 596 | 622 | 596 | 619 | 449,000 | 619 |
| 2014-03-05 | 590 | 597 | 585 | 595 | 450,000 | 595 |
| 2014-03-04 | 547 | 590 | 542 | 586 | 515,000 | 586 |
| 2014-03-03 | 534 | 600 | 528 | 567 | 399,000 | 567 |
| 2014-02-28 | 569 | 573 | 546 | 553 | 265,000 | 553 |
| 2014-02-27 | 534 | 567 | 531 | 561 | 440,000 | 561 |
| 2014-02-26 | 533 | 542 | 528 | 533 | 766,000 | 533 |
| 2014-02-25 | 496 | 496 | 486 | 495 | 82,000 | 495 |
| 2014-02-24 | 480 | 504 | 474 | 489 | 275,000 | 489 |
| 2014-02-21 | 464 | 480 | 464 | 477 | 121,000 | 477 |
| 2014-02-20 | 481 | 481 | 462 | 468 | 135,000 | 468 |
| 2014-02-19 | 460 | 490 | 456 | 485 | 264,000 | 485 |
| 2014-02-18 | 442 | 466 | 441 | 466 | 215,000 | 466 |
| 2014-02-17 | 443 | 443 | 435 | 439 | 74,000 | 439 |
| 2014-02-14 | 451 | 457 | 437 | 437 | 189,000 | 437 |
| 2014-02-13 | 435 | 456 | 434 | 451 | 311,000 | 451 |
| 2014-02-12 | 436 | 436 | 428 | 433 | 73,000 | 433 |
| 2014-02-10 | 437 | 437 | 425 | 430 | 56,000 | 430 |
| 2014-02-07 | 432 | 439 | 421 | 427 | 97,000 | 427 |
| 2014-02-06 | 419 | 426 | 419 | 425 | 38,000 | 425 |
| 2014-02-05 | 438 | 440 | 410 | 417 | 105,000 | 417 |
| 2014-02-04 | 415 | 434 | 410 | 431 | 168,000 | 431 |
| 2014-02-03 | 436 | 452 | 430 | 439 | 291,000 | 439 |
| 2014-01-31 | 469 | 469 | 425 | 434 | 1,047,000 | 434 |
| 2014-01-30 | 385 | 393 | 370 | 389 | 88,000 | 389 |
| 2014-01-29 | 380 | 391 | 380 | 387 | 85,000 | 387 |
| 2014-01-28 | 365 | 380 | 364 | 380 | 45,000 | 380 |
| 2014-01-27 | 358 | 366 | 357 | 361 | 53,000 | 361 |
| 2014-01-24 | 367 | 374 | 366 | 369 | 38,000 | 369 |
| 2014-01-23 | 371 | 375 | 361 | 373 | 81,000 | 373 |
| 2014-01-22 | 388 | 390 | 375 | 379 | 56,000 | 379 |
| 2014-01-21 | 384 | 396 | 380 | 390 | 151,000 | 390 |
| 2014-01-20 | 372 | 380 | 368 | 379 | 77,000 | 379 |
| 2014-01-17 | 351 | 365 | 351 | 365 | 103,000 | 365 |
| 2014-01-16 | 343 | 354 | 343 | 351 | 67,000 | 351 |
| 2014-01-15 | 341 | 343 | 338 | 340 | 35,000 | 340 |
| 2014-01-14 | 335 | 337 | 334 | 335 | 24,000 | 335 |
| 2014-01-10 | 338 | 340 | 333 | 338 | 52,000 | 338 |
| 2014-01-09 | 336 | 341 | 335 | 337 | 62,000 | 337 |
| 2014-01-08 | 334 | 336 | 333 | 334 | 28,000 | 334 |
| 2014-01-07 | 331 | 334 | 331 | 331 | 35,000 | 331 |
| 2014-01-06 | 330 | 332 | 327 | 331 | 61,000 | 331 |
分割・併合履歴 ： なし
