6364 北越工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2583883882482415,300824
2022-05-2484784782783313,000833
2022-05-2384785983785320,900853
2022-05-2082384082384020,000840
2022-05-1981682581482318,800823
2022-05-1883183682783413,400834
2022-05-1783083282383013,700830
2022-05-1683684182282620,000826
2022-05-1382684182284136,400841
2022-05-1282682781181128,100811
2022-05-1186386583183444,000834
2022-05-1087489486687319,700873
2022-05-0990090087487420,000874
2022-05-0689590888990018,000900
2022-05-0288290688289749,200897
2022-04-2881288881288555,200885
2022-04-2782683280380357,200803
2022-04-2683383882683714,600837
2022-04-2582483882083418,500834
2022-04-2283683682582613,900826
2022-04-2184084383284311,800843
2022-04-2083884483084115,200841
2022-04-1981682981582311,000823
2022-04-1882682681281410,600814
2022-04-1583583982783010,000830
2022-04-148298418298396,800839
2022-04-1381082981082925,000829
2022-04-1282082180580533,800805
2022-04-1182883282182519,600825
2022-04-0884184482783630,000836
2022-04-0785085584084325,700843
2022-04-0687887885685613,400856
2022-04-0589089488088620,400886
2022-04-0488088487488018,100880
2022-04-0186687985487422,200874
2022-03-3188088986687436,000874
2022-03-3088589086788532,400885
2022-03-2989090487890037,500900
2022-03-2889289288388612,400886
2022-03-2590690689189528,900895
2022-03-2491091089590322,800903
2022-03-2391092189492045,400920
2022-03-2290890889590343,900903
2022-03-1890090087589842,600898
2022-03-1789790789490038,000900
2022-03-1688188587388239,000882
2022-03-1587188086687736,300877
2022-03-1486086285485621,100856
2022-03-1185586785185632,900856
2022-03-1084786984686935,100869
2022-03-0983084281982730,900827
2022-03-0882583581882525,600825
2022-03-0784584682182731,500827
2022-03-0485185884184549,200845
2022-03-0384485784485021,400850
2022-03-0285285584384328,600843
2022-03-0188188486086139,000861
2022-02-2885988385687430,600874
2022-02-2586786784986141,600861
2022-02-2487287284586744,300867
2022-02-2289089087287426,600874
2022-02-2188589788089624,300896
2022-02-1890090488788825,800888
2022-02-1791391390290415,400904
2022-02-1689091889091529,400915
2022-02-1589390388488523,900885
2022-02-1489289788389026,000890
2022-02-1091291289690023,800900
2022-02-0990091289890422,700904
2022-02-0890191289689920,200899
2022-02-0790691390090022,700900
2022-02-0489592289591329,500913
2022-02-0390190389489519,100895
2022-02-0290090889590049,800900
2022-02-0190092589489424,500894
2022-01-3191994090291446,500914
2022-01-2890991789891758,400917
2022-01-2794394389589648,900896
2022-01-2695695894294316,600943
2022-01-2596596594494721,700947
2022-01-2495896695396524,500965
2022-01-2193696093695820,000958
2022-01-2093796193794525,200945
2022-01-1997397393193529,600935
2022-01-1899399997597723,000977
2022-01-1797799997798515,800985
2022-01-1498498897397724,300977
2022-01-131,0001,00098698620,600986
2022-01-129801,0009801,00014,9001,000
2022-01-1199499497497815,500978
2022-01-079911,00998799218,500992
2022-01-061,0171,02099199118,800991
2022-01-051,0201,0261,0091,02022,4001,020
2022-01-041,0111,0251,0001,02019,3001,020

分割・併合履歴 : なし