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 |
---|---|---|---|---|---|---|
2023-05-26 | 1,330 | 1,334 | 1,291 | 1,294 | 33,600 | 1,294 |
2023-05-25 | 1,364 | 1,378 | 1,332 | 1,332 | 44,700 | 1,332 |
2023-05-24 | 1,370 | 1,394 | 1,370 | 1,378 | 22,800 | 1,378 |
2023-05-23 | 1,414 | 1,428 | 1,371 | 1,378 | 59,000 | 1,378 |
2023-05-22 | 1,369 | 1,410 | 1,363 | 1,410 | 55,600 | 1,410 |
2023-05-19 | 1,355 | 1,362 | 1,345 | 1,362 | 29,900 | 1,362 |
2023-05-18 | 1,337 | 1,342 | 1,314 | 1,341 | 40,900 | 1,341 |
2023-05-17 | 1,331 | 1,334 | 1,314 | 1,324 | 73,900 | 1,324 |
2023-05-16 | 1,310 | 1,319 | 1,298 | 1,319 | 54,100 | 1,319 |
2023-05-15 | 1,310 | 1,315 | 1,296 | 1,304 | 85,700 | 1,304 |
2023-05-12 | 1,307 | 1,313 | 1,278 | 1,309 | 232,400 | 1,309 |
2023-05-11 | 1,300 | 1,323 | 1,276 | 1,291 | 113,300 | 1,291 |
2023-05-10 | 1,372 | 1,400 | 1,222 | 1,300 | 199,300 | 1,300 |
2023-05-09 | 1,376 | 1,386 | 1,369 | 1,385 | 34,500 | 1,385 |
2023-05-08 | 1,395 | 1,400 | 1,383 | 1,387 | 21,900 | 1,387 |
2023-05-02 | 1,416 | 1,416 | 1,385 | 1,388 | 24,100 | 1,388 |
2023-05-01 | 1,403 | 1,414 | 1,390 | 1,414 | 22,400 | 1,414 |
2023-04-28 | 1,359 | 1,389 | 1,348 | 1,389 | 38,400 | 1,389 |
2023-04-27 | 1,339 | 1,350 | 1,322 | 1,329 | 25,100 | 1,329 |
2023-04-26 | 1,368 | 1,368 | 1,349 | 1,349 | 22,200 | 1,349 |
2023-04-25 | 1,376 | 1,404 | 1,364 | 1,388 | 46,200 | 1,388 |
2023-04-24 | 1,346 | 1,371 | 1,341 | 1,367 | 21,100 | 1,367 |
2023-04-21 | 1,326 | 1,346 | 1,324 | 1,336 | 14,600 | 1,336 |
2023-04-20 | 1,330 | 1,349 | 1,330 | 1,333 | 11,500 | 1,333 |
2023-04-19 | 1,326 | 1,339 | 1,322 | 1,338 | 11,100 | 1,338 |
2023-04-18 | 1,337 | 1,356 | 1,325 | 1,329 | 31,100 | 1,329 |
2023-04-17 | 1,344 | 1,344 | 1,326 | 1,326 | 12,700 | 1,326 |
2023-04-14 | 1,344 | 1,346 | 1,326 | 1,344 | 26,900 | 1,344 |
2023-04-13 | 1,329 | 1,335 | 1,319 | 1,335 | 17,800 | 1,335 |
2023-04-12 | 1,324 | 1,341 | 1,324 | 1,337 | 21,900 | 1,337 |
2023-04-11 | 1,298 | 1,310 | 1,292 | 1,310 | 19,200 | 1,310 |
2023-04-10 | 1,280 | 1,288 | 1,260 | 1,280 | 23,600 | 1,280 |
2023-04-07 | 1,297 | 1,304 | 1,274 | 1,279 | 34,600 | 1,279 |
2023-04-06 | 1,330 | 1,331 | 1,283 | 1,283 | 43,500 | 1,283 |
2023-04-05 | 1,360 | 1,364 | 1,345 | 1,345 | 28,200 | 1,345 |
2023-04-04 | 1,417 | 1,417 | 1,386 | 1,390 | 31,400 | 1,390 |
2023-04-03 | 1,419 | 1,419 | 1,389 | 1,416 | 24,100 | 1,416 |
2023-03-31 | 1,379 | 1,407 | 1,379 | 1,398 | 22,400 | 1,398 |
2023-03-30 | 1,374 | 1,383 | 1,364 | 1,377 | 26,300 | 1,377 |
2023-03-29 | 1,368 | 1,404 | 1,361 | 1,399 | 57,900 | 1,399 |
2023-03-28 | 1,366 | 1,369 | 1,356 | 1,360 | 16,600 | 1,360 |
2023-03-27 | 1,347 | 1,360 | 1,339 | 1,358 | 21,300 | 1,358 |
2023-03-24 | 1,345 | 1,347 | 1,323 | 1,336 | 23,100 | 1,336 |
2023-03-23 | 1,320 | 1,354 | 1,309 | 1,347 | 34,200 | 1,347 |
2023-03-22 | 1,280 | 1,348 | 1,272 | 1,333 | 68,700 | 1,333 |
2023-03-20 | 1,307 | 1,307 | 1,237 | 1,241 | 85,200 | 1,241 |
2023-03-17 | 1,340 | 1,342 | 1,320 | 1,327 | 29,800 | 1,327 |
2023-03-16 | 1,341 | 1,341 | 1,314 | 1,325 | 57,300 | 1,325 |
2023-03-15 | 1,360 | 1,387 | 1,360 | 1,377 | 32,400 | 1,377 |
2023-03-14 | 1,384 | 1,385 | 1,338 | 1,351 | 53,500 | 1,351 |
2023-03-13 | 1,419 | 1,439 | 1,380 | 1,408 | 42,200 | 1,408 |
2023-03-10 | 1,493 | 1,494 | 1,442 | 1,443 | 58,400 | 1,443 |
2023-03-09 | 1,475 | 1,508 | 1,475 | 1,504 | 56,400 | 1,504 |
2023-03-08 | 1,490 | 1,494 | 1,461 | 1,479 | 42,400 | 1,479 |
2023-03-07 | 1,499 | 1,508 | 1,483 | 1,496 | 42,600 | 1,496 |
2023-03-06 | 1,498 | 1,500 | 1,474 | 1,499 | 34,900 | 1,499 |
2023-03-03 | 1,463 | 1,489 | 1,460 | 1,488 | 49,400 | 1,488 |
2023-03-02 | 1,459 | 1,474 | 1,454 | 1,465 | 33,600 | 1,465 |
2023-03-01 | 1,430 | 1,454 | 1,423 | 1,450 | 27,200 | 1,450 |
2023-02-28 | 1,458 | 1,482 | 1,433 | 1,438 | 59,800 | 1,438 |
2023-02-27 | 1,404 | 1,419 | 1,383 | 1,413 | 35,900 | 1,413 |
2023-02-24 | 1,379 | 1,405 | 1,379 | 1,405 | 29,100 | 1,405 |
2023-02-22 | 1,373 | 1,385 | 1,370 | 1,379 | 28,800 | 1,379 |
2023-02-21 | 1,387 | 1,398 | 1,381 | 1,382 | 26,300 | 1,382 |
2023-02-20 | 1,426 | 1,434 | 1,381 | 1,385 | 41,400 | 1,385 |
2023-02-17 | 1,410 | 1,430 | 1,410 | 1,426 | 27,300 | 1,426 |
2023-02-16 | 1,403 | 1,430 | 1,395 | 1,419 | 32,100 | 1,419 |
2023-02-15 | 1,400 | 1,405 | 1,384 | 1,396 | 15,100 | 1,396 |
2023-02-14 | 1,382 | 1,400 | 1,381 | 1,398 | 16,600 | 1,398 |
2023-02-13 | 1,397 | 1,397 | 1,372 | 1,384 | 26,400 | 1,384 |
2023-02-10 | 1,359 | 1,400 | 1,359 | 1,389 | 28,300 | 1,389 |
2023-02-09 | 1,351 | 1,375 | 1,347 | 1,373 | 19,900 | 1,373 |
2023-02-08 | 1,378 | 1,378 | 1,346 | 1,360 | 38,100 | 1,360 |
2023-02-07 | 1,395 | 1,408 | 1,374 | 1,378 | 30,600 | 1,378 |
2023-02-06 | 1,360 | 1,392 | 1,360 | 1,389 | 33,200 | 1,389 |
2023-02-03 | 1,395 | 1,396 | 1,353 | 1,361 | 61,600 | 1,361 |
2023-02-02 | 1,411 | 1,431 | 1,398 | 1,408 | 42,800 | 1,408 |
2023-02-01 | 1,500 | 1,502 | 1,386 | 1,411 | 116,600 | 1,411 |
2023-01-31 | 1,372 | 1,443 | 1,372 | 1,433 | 131,300 | 1,433 |
2023-01-30 | 1,355 | 1,382 | 1,355 | 1,380 | 46,600 | 1,380 |
2023-01-27 | 1,373 | 1,377 | 1,356 | 1,357 | 37,000 | 1,357 |
2023-01-26 | 1,373 | 1,376 | 1,361 | 1,373 | 37,700 | 1,373 |
2023-01-25 | 1,351 | 1,374 | 1,348 | 1,366 | 59,100 | 1,366 |
2023-01-24 | 1,315 | 1,355 | 1,315 | 1,340 | 51,900 | 1,340 |
2023-01-23 | 1,290 | 1,315 | 1,290 | 1,315 | 40,900 | 1,315 |
2023-01-20 | 1,294 | 1,300 | 1,286 | 1,289 | 25,800 | 1,289 |
2023-01-19 | 1,308 | 1,312 | 1,292 | 1,294 | 22,500 | 1,294 |
2023-01-18 | 1,314 | 1,327 | 1,301 | 1,320 | 50,300 | 1,320 |
2023-01-17 | 1,285 | 1,308 | 1,283 | 1,304 | 55,900 | 1,304 |
2023-01-16 | 1,320 | 1,323 | 1,288 | 1,289 | 41,100 | 1,289 |
2023-01-13 | 1,320 | 1,333 | 1,316 | 1,322 | 40,800 | 1,322 |
2023-01-12 | 1,299 | 1,322 | 1,295 | 1,322 | 45,500 | 1,322 |
2023-01-11 | 1,300 | 1,311 | 1,280 | 1,299 | 115,800 | 1,299 |
2023-01-10 | 1,319 | 1,330 | 1,310 | 1,312 | 54,200 | 1,312 |
2023-01-06 | 1,296 | 1,308 | 1,293 | 1,307 | 51,300 | 1,307 |
2023-01-05 | 1,295 | 1,309 | 1,278 | 1,296 | 80,600 | 1,296 |
2023-01-04 | 1,320 | 1,320 | 1,288 | 1,299 | 53,800 | 1,299 |
分割・併合履歴 : なし