6364 北越工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1895695693894721,200947
2021-10-1591594491594433,000944
2021-10-1492092290991536,000915
2021-10-1393793792292423,500924
2021-10-1294994993694336,100943
2021-10-1195095694394728,800947
2021-10-0894995894595036,900950
2021-10-0795295494795126,600951
2021-10-0695397195095216,800952
2021-10-0596196494795230,500952
2021-10-0499599896296323,900963
2021-10-0199799798498431,000984
2021-09-301,0101,0101,0001,00026,3001,000
2021-09-291,0301,0321,0021,01254,0001,012
2021-09-281,0501,0561,0281,05239,3001,052
2021-09-271,0441,0511,0391,05045,6001,050
2021-09-241,0351,0461,0301,04639,1001,046
2021-09-221,0371,0371,0211,02325,4001,023
2021-09-211,0501,0521,0361,03733,9001,037
2021-09-171,0451,0521,0371,05237,9001,052
2021-09-161,0291,0471,0271,04734,7001,047
2021-09-151,0281,0291,0241,02820,3001,028
2021-09-141,0331,0481,0221,04842,6001,048
2021-09-131,0361,0361,0241,03226,8001,032
2021-09-101,0301,0481,0251,04852,0001,048
2021-09-091,0551,0551,0311,03133,1001,031
2021-09-081,0471,0641,0331,06432,7001,064
2021-09-071,0741,0741,0391,04749,7001,047
2021-09-061,0721,0791,0601,06518,5001,065
2021-09-031,0591,0801,0561,07629,3001,076
2021-09-021,0871,0921,0551,05724,1001,057
2021-09-011,0671,0871,0671,08711,5001,087
2021-08-311,0781,0891,0691,06916,9001,069
2021-08-301,0851,0901,0781,09011,4001,090
2021-08-271,0711,0711,0561,06311,9001,063
2021-08-261,0621,0711,0571,07112,8001,071
2021-08-251,0891,0891,0581,06216,9001,062
2021-08-241,0801,0881,0721,08019,6001,080
2021-08-231,0761,0911,0661,08022,5001,080
2021-08-201,0571,0741,0571,06726,0001,067
2021-08-191,0671,0701,0591,06013,0001,060
2021-08-181,0581,0771,0551,07012,8001,070
2021-08-171,0681,0911,0501,05013,6001,050
2021-08-161,0991,0991,0711,07423,8001,074
2021-08-131,0991,1061,0891,09916,1001,099
2021-08-121,1071,1121,0881,10018,9001,100
2021-08-111,0891,1011,0851,10120,9001,101
2021-08-101,0731,0981,0731,08724,5001,087
2021-08-061,0691,0921,0681,07520,8001,075
2021-08-051,0791,0871,0681,0686,3001,068
2021-08-041,1021,1041,0841,0844,9001,084
2021-08-031,1191,1211,1031,1039,4001,103
2021-08-021,1071,1231,1071,11223,8001,112
2021-07-301,0781,1001,0781,09322,2001,093
2021-07-291,1061,1061,0841,1046,8001,104
2021-07-281,1051,1091,0991,1065,7001,106
2021-07-271,1251,1281,0991,10512,8001,105
2021-07-261,1091,1221,1071,12226,2001,122
2021-07-211,0881,0881,0691,07914,7001,079
2021-07-201,0511,0931,0511,08542,8001,085
2021-07-191,0601,0601,0511,05115,7001,051
2021-07-161,0591,0681,0591,0598,4001,059
2021-07-151,0841,0901,0701,07015,2001,070
2021-07-141,0881,1001,0851,0966,8001,096
2021-07-131,0801,0961,0801,09426,6001,094
2021-07-121,0811,0931,0771,08538,4001,085
2021-07-091,0721,0901,0661,07854,5001,078
2021-07-081,1111,1251,0931,09322,4001,093
2021-07-071,1081,1301,1081,11318,9001,113
2021-07-061,1091,1301,1031,13014,3001,130
2021-07-051,1381,1381,1141,1149,8001,114
2021-07-021,1361,1481,1321,14233,6001,142
2021-07-011,1351,1401,1251,13527,4001,135
2021-06-301,1351,1471,1221,12817,8001,128
2021-06-291,1311,1351,1221,13326,2001,133
2021-06-281,1451,1511,1371,14515,3001,145
2021-06-251,1221,1431,1041,13423,9001,134
2021-06-241,1421,1421,1121,11514,2001,115
2021-06-231,1291,1531,1281,15018,1001,150
2021-06-221,1411,1491,1141,12929,5001,129
2021-06-211,1251,1391,1201,12231,2001,122
2021-06-181,1451,1451,1261,12616,2001,126
2021-06-171,1271,1521,1241,14430,8001,144
2021-06-161,1331,1331,1131,13334,2001,133
2021-06-151,1201,1381,1141,12524,5001,125
2021-06-141,1251,1251,1081,12017,6001,120
2021-06-111,1601,1641,1081,10841,7001,108
2021-06-101,1621,1731,1541,16632,3001,166
2021-06-091,1691,1711,1611,16634,5001,166
2021-06-081,1651,1721,1521,16927,0001,169
2021-06-071,1701,1781,1651,16838,4001,168
2021-06-041,1681,1781,1631,17041,9001,170
2021-06-031,1441,1751,1441,17435,4001,174
2021-06-021,1431,1691,1431,15148,5001,151
2021-06-011,1401,1571,1301,15232,2001,152
2021-05-311,1501,1521,1311,13126,6001,131
2021-05-281,1401,1611,1371,16190,7001,161
2021-05-271,1401,1501,1341,13427,6001,134
2021-05-261,1301,1451,1241,13829,4001,138
2021-05-251,1551,1571,1201,12022,2001,120
2021-05-241,1371,1571,1371,15212,8001,152
2021-05-211,1331,1491,1221,14222,5001,142
2021-05-201,1141,1331,1141,12026,6001,120
2021-05-191,1091,1221,1041,11422,0001,114
2021-05-181,0901,1251,0901,12523,1001,125
2021-05-171,0951,1091,0931,09817,3001,098
2021-05-141,0981,1111,0881,08823,7001,088
2021-05-131,0881,1031,0831,08328,0001,083
2021-05-121,1151,1201,0921,09520,5001,095
2021-05-111,1051,1461,1041,12529,4001,125
2021-05-101,0891,1181,0891,10930,7001,109
2021-05-071,0741,0981,0741,08414,1001,084
2021-05-061,0581,0831,0581,07410,4001,074
2021-04-301,0371,0631,0371,06027,5001,060
2021-04-281,0491,0531,0381,04626,3001,046
2021-04-271,0511,0581,0421,04727,3001,047
2021-04-261,0771,0771,0511,05512,9001,055
2021-04-231,0711,0851,0621,06215,8001,062
2021-04-221,0751,0841,0711,07610,4001,076
2021-04-211,0771,0801,0531,05330,0001,053
2021-04-201,0811,0991,0681,08331,8001,083
2021-04-191,0881,0931,0731,08124,2001,081
2021-04-161,1161,1161,0871,08917,4001,089
2021-04-151,0931,1151,0871,11220,8001,112
2021-04-141,0981,1041,0831,10310,8001,103
2021-04-131,0791,1061,0791,09817,0001,098
2021-04-121,0871,0971,0781,07829,0001,078
2021-04-091,0651,0921,0641,08622,5001,086
2021-04-081,0881,1001,0671,07325,4001,073
2021-04-071,0771,1061,0771,10527,8001,105
2021-04-061,0951,0991,0801,08719,8001,087
2021-04-051,1031,1071,0921,10427,4001,104
2021-04-021,0971,1031,0931,1018,3001,101
2021-04-011,0881,1551,0881,09230,4001,092
2021-03-311,0901,1171,0831,08430,6001,084
2021-03-301,1211,1341,0881,10452,9001,104
2021-03-291,1321,1531,1141,12569,0001,125
2021-03-261,1311,1331,1011,11789,4001,117
2021-03-251,1561,1561,1161,12139,0001,121
2021-03-241,1541,1701,1261,12676,7001,126
2021-03-231,1801,1851,1541,16054,3001,160
2021-03-221,1841,2011,1731,18065,7001,180
2021-03-191,1801,2051,1601,19156,9001,191
2021-03-181,1431,1801,1371,18072,2001,180
2021-03-171,1271,1501,1121,14841,7001,148
2021-03-161,1071,1291,0961,12733,7001,127
2021-03-151,0851,1051,0851,10040,1001,100
2021-03-121,0871,0961,0701,08348,3001,083
2021-03-111,0861,0891,0671,08832,5001,088
2021-03-101,0971,1081,0761,08934,3001,089
2021-03-091,0951,1151,0691,10043,1001,100
2021-03-081,1071,1071,0601,08636,3001,086
2021-03-051,0841,0841,0221,08177,6001,081
2021-03-041,1001,1001,0561,09639,9001,096
2021-03-031,1171,1171,0741,10228,8001,102
2021-03-021,1311,1311,0821,10924,5001,109
2021-03-011,1061,1311,0981,13117,3001,131
2021-02-261,1161,1161,0891,09319,1001,093
2021-02-251,1081,1241,0971,11124,5001,111
2021-02-241,1251,1261,0851,09323,0001,093
2021-02-221,1111,1191,1061,11818,9001,118
2021-02-191,1051,1161,0991,11017,0001,110
2021-02-181,1051,1111,0961,11018,4001,110
2021-02-171,1101,1121,0981,10514,0001,105
2021-02-161,1141,1191,0951,11921,5001,119
2021-02-151,0971,1201,0791,12022,0001,120
2021-02-121,0901,1051,0881,09415,0001,094
2021-02-101,0951,1051,0561,08953,2001,089
2021-02-091,1011,1301,0691,12521,2001,125
2021-02-081,0611,1101,0381,10142,7001,101
2021-02-051,0391,1241,0391,12149,5001,121
2021-02-041,0451,0721,0441,06111,8001,061
2021-02-031,0341,0531,0311,04522,5001,045
2021-02-021,0201,0321,0131,03113,9001,031
2021-02-011,0241,0301,0151,02419,4001,024
2021-01-291,0521,0581,0361,03818,0001,038
2021-01-281,0661,0661,0381,05229,2001,052
2021-01-271,0581,0791,0461,07115,8001,071
2021-01-261,0391,0551,0391,05410,4001,054
2021-01-251,0501,0501,0391,04411,8001,044
2021-01-221,0321,0411,0311,03111,4001,031
2021-01-211,0581,0581,0401,04810,2001,048
2021-01-201,0591,0591,0391,04510,1001,045
2021-01-191,0771,0841,0501,05022,5001,050
2021-01-181,0591,0861,0591,0838,8001,083
2021-01-151,0601,0941,0491,07032,0001,070
2021-01-141,0751,0951,0601,07120,5001,071
2021-01-131,0951,0951,0681,08023,1001,080
2021-01-121,0911,1001,0771,10012,9001,100
2021-01-081,0771,0911,0761,09119,7001,091
2021-01-071,0771,0911,0571,07722,1001,077
2021-01-061,0851,0851,0631,06910,4001,069
2021-01-051,0701,0801,0641,07912,5001,079
2021-01-041,0511,0741,0501,07217,0001,072

分割・併合履歴 : なし