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