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
2023-11-30	2,170	2,258	2,170	2,249	37,000	2,249
2023-11-29	2,179	2,212	2,165	2,173	37,900	2,173
2023-11-28	2,130	2,193	2,109	2,183	30,500	2,183
2023-11-27	2,122	2,179	2,101	2,130	56,000	2,130
2023-11-24	2,074	2,120	2,074	2,101	27,700	2,101
2023-11-22	2,048	2,117	2,043	2,074	25,000	2,074
2023-11-21	2,046	2,084	2,032	2,072	23,800	2,072
2023-11-20	2,055	2,115	2,046	2,046	51,500	2,046
2023-11-17	1,983	2,071	1,977	2,060	42,600	2,060
2023-11-16	2,001	2,008	1,960	1,989	30,600	1,989
2023-11-15	2,030	2,066	2,000	2,018	42,900	2,018
2023-11-14	1,946	2,040	1,946	2,028	43,100	2,028
2023-11-13	1,896	1,950	1,887	1,944	30,000	1,944
2023-11-10	1,878	1,909	1,869	1,878	28,200	1,878
2023-11-09	1,878	1,907	1,863	1,895	45,500	1,895
2023-11-08	1,917	1,928	1,877	1,878	39,100	1,878
2023-11-07	1,880	1,920	1,850	1,900	52,400	1,900
2023-11-06	2,037	2,105	1,757	1,906	223,800	1,906
2023-11-02	1,995	2,010	1,953	1,968	51,400	1,968
2023-11-01	1,988	2,000	1,941	1,955	54,400	1,955
2023-10-31	1,887	1,929	1,874	1,929	50,600	1,929
2023-10-30	1,904	1,904	1,858	1,885	66,600	1,885
2023-10-27	1,887	1,922	1,876	1,920	25,900	1,920
2023-10-26	1,866	1,892	1,850	1,859	34,900	1,859
2023-10-25	1,867	1,886	1,843	1,866	31,700	1,866
2023-10-24	1,834	1,867	1,788	1,835	60,400	1,835
2023-10-23	1,874	1,915	1,830	1,833	114,800	1,833
2023-10-20	1,868	1,886	1,847	1,876	29,300	1,876
2023-10-19	1,860	1,878	1,843	1,864	40,400	1,864
2023-10-18	1,920	1,925	1,880	1,900	30,900	1,900
2023-10-17	1,923	1,944	1,877	1,905	70,200	1,905
2023-10-16	1,923	1,923	1,887	1,906	56,200	1,906
2023-10-13	1,966	1,993	1,927	1,940	47,200	1,940
2023-10-12	1,972	1,986	1,939	1,975	49,400	1,975
2023-10-11	1,966	2,006	1,966	1,982	40,100	1,982
2023-10-10	1,939	1,997	1,939	1,994	48,200	1,994
2023-10-06	1,940	1,968	1,926	1,939	51,400	1,939
2023-10-05	1,956	1,985	1,933	1,938	53,700	1,938
2023-10-04	1,970	1,980	1,900	1,946	92,100	1,946
2023-10-03	2,055	2,055	1,998	2,000	33,900	2,000
2023-10-02	2,081	2,131	2,061	2,061	54,800	2,061
2023-09-29	2,126	2,129	2,068	2,080	33,700	2,080
2023-09-28	2,087	2,133	2,087	2,111	45,900	2,111
2023-09-27	2,135	2,135	2,072	2,125	44,000	2,125
2023-09-26	2,144	2,165	2,131	2,135	36,000	2,135
2023-09-25	2,130	2,140	2,118	2,137	20,200	2,137
2023-09-22	2,120	2,143	2,102	2,127	33,000	2,127
2023-09-21	2,166	2,181	2,137	2,141	25,300	2,141
2023-09-20	2,169	2,169	2,133	2,143	54,800	2,143
2023-09-19	2,137	2,181	2,130	2,169	52,000	2,169
2023-09-15	2,106	2,139	2,093	2,130	57,000	2,130
2023-09-14	2,130	2,157	2,124	2,128	30,300	2,128
2023-09-13	2,148	2,150	2,110	2,127	47,400	2,127
2023-09-12	2,165	2,188	2,135	2,150	27,200	2,150
2023-09-11	2,150	2,156	2,120	2,150	42,800	2,150
2023-09-08	2,177	2,203	2,127	2,129	63,600	2,129
2023-09-07	2,183	2,240	2,179	2,217	63,900	2,217
2023-09-06	2,140	2,196	2,133	2,191	59,900	2,191
2023-09-05	2,086	2,158	2,066	2,158	81,900	2,158
2023-09-04	2,002	2,104	2,000	2,103	129,100	2,103
2023-09-01	1,928	1,991	1,928	1,986	59,500	1,986
2023-08-31	1,896	1,932	1,882	1,929	51,500	1,929
2023-08-30	1,886	1,917	1,860	1,909	58,300	1,909
2023-08-29	1,889	1,912	1,866	1,867	31,800	1,867
2023-08-28	1,850	1,883	1,841	1,882	35,300	1,882
2023-08-25	1,828	1,835	1,805	1,816	25,200	1,816
2023-08-24	1,832	1,872	1,830	1,848	25,400	1,848
2023-08-23	1,782	1,836	1,778	1,836	26,600	1,836
2023-08-22	1,785	1,803	1,783	1,796	30,900	1,796
2023-08-21	1,773	1,789	1,754	1,754	34,900	1,754
2023-08-18	1,824	1,827	1,769	1,783	35,700	1,783
2023-08-17	1,834	1,850	1,814	1,839	41,000	1,839
2023-08-16	1,821	1,858	1,810	1,839	33,900	1,839
2023-08-15	1,854	1,876	1,840	1,848	30,300	1,848
2023-08-14	1,895	1,902	1,850	1,853	33,900	1,853
2023-08-10	1,866	1,908	1,862	1,907	25,600	1,907
2023-08-09	1,917	1,917	1,872	1,877	34,000	1,877
2023-08-08	1,892	1,929	1,891	1,917	29,600	1,917
2023-08-07	1,877	1,939	1,865	1,895	56,900	1,895
2023-08-04	1,850	1,895	1,842	1,891	51,100	1,891
2023-08-03	1,871	1,877	1,846	1,860	75,700	1,860
2023-08-02	1,886	1,912	1,857	1,862	116,600	1,862
2023-08-01	1,867	1,900	1,840	1,868	231,600	1,868
2023-07-31	1,869	1,885	1,764	1,874	592,300	1,874
2023-07-28	1,502	1,620	1,466	1,510	432,200	1,510
2023-07-27	1,520	1,537	1,509	1,533	41,400	1,533
2023-07-26	1,531	1,538	1,510	1,529	62,200	1,529
2023-07-25	1,550	1,553	1,519	1,531	51,900	1,531
2023-07-24	1,557	1,579	1,518	1,548	52,000	1,548
2023-07-21	1,529	1,561	1,524	1,532	45,100	1,532
2023-07-20	1,511	1,530	1,511	1,529	59,400	1,529
2023-07-19	1,495	1,513	1,486	1,513	46,400	1,513
2023-07-18	1,438	1,477	1,438	1,477	30,900	1,477
2023-07-14	1,449	1,454	1,428	1,446	24,300	1,446
2023-07-13	1,436	1,447	1,428	1,439	19,200	1,439
2023-07-12	1,449	1,449	1,424	1,428	19,300	1,428
2023-07-11	1,442	1,454	1,436	1,441	28,000	1,441
2023-07-10	1,453	1,473	1,438	1,442	30,100	1,442
2023-07-07	1,447	1,499	1,440	1,475	85,600	1,475
2023-07-06	1,447	1,466	1,443	1,452	40,200	1,452
2023-07-05	1,465	1,470	1,435	1,460	32,900	1,460
2023-07-04	1,439	1,479	1,439	1,470	39,900	1,470
2023-07-03	1,403	1,476	1,403	1,469	53,200	1,469
2023-06-30	1,418	1,436	1,394	1,403	45,600	1,403
2023-06-29	1,448	1,464	1,429	1,438	39,100	1,438
2023-06-28	1,398	1,450	1,398	1,448	72,100	1,448
2023-06-27	1,383	1,397	1,364	1,391	29,500	1,391
2023-06-26	1,400	1,417	1,389	1,394	37,400	1,394
2023-06-23	1,397	1,420	1,391	1,401	53,100	1,401
2023-06-22	1,404	1,410	1,386	1,393	59,700	1,393
2023-06-21	1,381	1,417	1,365	1,404	54,600	1,404
2023-06-20	1,365	1,384	1,351	1,381	105,000	1,381
2023-06-19	1,353	1,369	1,350	1,365	83,300	1,365
2023-06-16	1,343	1,348	1,319	1,348	43,100	1,348
2023-06-15	1,349	1,362	1,343	1,343	40,800	1,343
2023-06-14	1,330	1,345	1,328	1,339	35,400	1,339
2023-06-13	1,347	1,352	1,299	1,312	49,000	1,312
2023-06-12	1,310	1,350	1,308	1,345	50,400	1,345
2023-06-09	1,268	1,290	1,267	1,282	51,900	1,282
2023-06-08	1,272	1,279	1,258	1,262	58,200	1,262
2023-06-07	1,255	1,269	1,251	1,253	72,400	1,253
2023-06-06	1,234	1,251	1,212	1,244	70,800	1,244
2023-06-05	1,250	1,255	1,239	1,252	41,300	1,252
2023-06-02	1,212	1,231	1,212	1,222	40,400	1,222
2023-06-01	1,238	1,252	1,206	1,206	62,100	1,206
2023-05-31	1,255	1,272	1,240	1,240	106,700	1,240
2023-05-30	1,256	1,277	1,249	1,270	63,300	1,270
2023-05-29	1,309	1,330	1,261	1,265	142,100	1,265
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