6364 北越工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,3301,3341,2911,29433,6001,294
2023-05-251,3641,3781,3321,33244,7001,332
2023-05-241,3701,3941,3701,37822,8001,378
2023-05-231,4141,4281,3711,37859,0001,378
2023-05-221,3691,4101,3631,41055,6001,410
2023-05-191,3551,3621,3451,36229,9001,362
2023-05-181,3371,3421,3141,34140,9001,341
2023-05-171,3311,3341,3141,32473,9001,324
2023-05-161,3101,3191,2981,31954,1001,319
2023-05-151,3101,3151,2961,30485,7001,304
2023-05-121,3071,3131,2781,309232,4001,309
2023-05-111,3001,3231,2761,291113,3001,291
2023-05-101,3721,4001,2221,300199,3001,300
2023-05-091,3761,3861,3691,38534,5001,385
2023-05-081,3951,4001,3831,38721,9001,387
2023-05-021,4161,4161,3851,38824,1001,388
2023-05-011,4031,4141,3901,41422,4001,414
2023-04-281,3591,3891,3481,38938,4001,389
2023-04-271,3391,3501,3221,32925,1001,329
2023-04-261,3681,3681,3491,34922,2001,349
2023-04-251,3761,4041,3641,38846,2001,388
2023-04-241,3461,3711,3411,36721,1001,367
2023-04-211,3261,3461,3241,33614,6001,336
2023-04-201,3301,3491,3301,33311,5001,333
2023-04-191,3261,3391,3221,33811,1001,338
2023-04-181,3371,3561,3251,32931,1001,329
2023-04-171,3441,3441,3261,32612,7001,326
2023-04-141,3441,3461,3261,34426,9001,344
2023-04-131,3291,3351,3191,33517,8001,335
2023-04-121,3241,3411,3241,33721,9001,337
2023-04-111,2981,3101,2921,31019,2001,310
2023-04-101,2801,2881,2601,28023,6001,280
2023-04-071,2971,3041,2741,27934,6001,279
2023-04-061,3301,3311,2831,28343,5001,283
2023-04-051,3601,3641,3451,34528,2001,345
2023-04-041,4171,4171,3861,39031,4001,390
2023-04-031,4191,4191,3891,41624,1001,416
2023-03-311,3791,4071,3791,39822,4001,398
2023-03-301,3741,3831,3641,37726,3001,377
2023-03-291,3681,4041,3611,39957,9001,399
2023-03-281,3661,3691,3561,36016,6001,360
2023-03-271,3471,3601,3391,35821,3001,358
2023-03-241,3451,3471,3231,33623,1001,336
2023-03-231,3201,3541,3091,34734,2001,347
2023-03-221,2801,3481,2721,33368,7001,333
2023-03-201,3071,3071,2371,24185,2001,241
2023-03-171,3401,3421,3201,32729,8001,327
2023-03-161,3411,3411,3141,32557,3001,325
2023-03-151,3601,3871,3601,37732,4001,377
2023-03-141,3841,3851,3381,35153,5001,351
2023-03-131,4191,4391,3801,40842,2001,408
2023-03-101,4931,4941,4421,44358,4001,443
2023-03-091,4751,5081,4751,50456,4001,504
2023-03-081,4901,4941,4611,47942,4001,479
2023-03-071,4991,5081,4831,49642,6001,496
2023-03-061,4981,5001,4741,49934,9001,499
2023-03-031,4631,4891,4601,48849,4001,488
2023-03-021,4591,4741,4541,46533,6001,465
2023-03-011,4301,4541,4231,45027,2001,450
2023-02-281,4581,4821,4331,43859,8001,438
2023-02-271,4041,4191,3831,41335,9001,413
2023-02-241,3791,4051,3791,40529,1001,405
2023-02-221,3731,3851,3701,37928,8001,379
2023-02-211,3871,3981,3811,38226,3001,382
2023-02-201,4261,4341,3811,38541,4001,385
2023-02-171,4101,4301,4101,42627,3001,426
2023-02-161,4031,4301,3951,41932,1001,419
2023-02-151,4001,4051,3841,39615,1001,396
2023-02-141,3821,4001,3811,39816,6001,398
2023-02-131,3971,3971,3721,38426,4001,384
2023-02-101,3591,4001,3591,38928,3001,389
2023-02-091,3511,3751,3471,37319,9001,373
2023-02-081,3781,3781,3461,36038,1001,360
2023-02-071,3951,4081,3741,37830,6001,378
2023-02-061,3601,3921,3601,38933,2001,389
2023-02-031,3951,3961,3531,36161,6001,361
2023-02-021,4111,4311,3981,40842,8001,408
2023-02-011,5001,5021,3861,411116,6001,411
2023-01-311,3721,4431,3721,433131,3001,433
2023-01-301,3551,3821,3551,38046,6001,380
2023-01-271,3731,3771,3561,35737,0001,357
2023-01-261,3731,3761,3611,37337,7001,373
2023-01-251,3511,3741,3481,36659,1001,366
2023-01-241,3151,3551,3151,34051,9001,340
2023-01-231,2901,3151,2901,31540,9001,315
2023-01-201,2941,3001,2861,28925,8001,289
2023-01-191,3081,3121,2921,29422,5001,294
2023-01-181,3141,3271,3011,32050,3001,320
2023-01-171,2851,3081,2831,30455,9001,304
2023-01-161,3201,3231,2881,28941,1001,289
2023-01-131,3201,3331,3161,32240,8001,322
2023-01-121,2991,3221,2951,32245,5001,322
2023-01-111,3001,3111,2801,299115,8001,299
2023-01-101,3191,3301,3101,31254,2001,312
2023-01-061,2961,3081,2931,30751,3001,307
2023-01-051,2951,3091,2781,29680,6001,296
2023-01-041,3201,3201,2881,29953,8001,299

分割・併合履歴 : なし