6364 北越工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031932731932568,000325
2013-12-2731131531031547,000315
2013-12-2630631030331049,000310
2013-12-25304305300305100,000305
2013-12-24304305301302100,000302
2013-12-2030330830130354,000303
2013-12-1930430630230498,000304
2013-12-1830630630230432,000304
2013-12-1730530630430415,000304
2013-12-1630830830530733,000307
2013-12-1330830930830815,000308
2013-12-1230830930830910,000309
2013-12-1131031030830822,000308
2013-12-1030930930830941,000309
2013-12-0930830930830823,000308
2013-12-0630930930530632,000306
2013-12-0531031030930916,000309
2013-12-0431131130931129,000311
2013-12-0331031231031153,000311
2013-12-0230931030831054,000310
2013-11-2930830930830933,000309
2013-11-2830930930730827,000308
2013-11-2730830930730918,000309
2013-11-2630930930630727,000307
2013-11-2531031030730929,000309
2013-11-2230931030030852,000308
2013-11-2130930930630726,000307
2013-11-2030931130831025,000310
2013-11-1930831030430930,000309
2013-11-1830731030730832,000308
2013-11-1530530830530721,000307
2013-11-1430430530230347,000303
2013-11-1330531030130420,000304
2013-11-1230430530330532,000305
2013-11-1130930930430410,000304
2013-11-0830631030331018,000310
2013-11-0730531330231041,000310
2013-11-0630330429830278,000302
2013-11-0531931930530748,000307
2013-11-0131731731431610,000316
2013-10-3131732131731762,000317
2013-10-3031232031232087,000320
2013-10-2931231431131253,000312
2013-10-2831231230730917,000309
2013-10-2531631630930921,000309
2013-10-2431131330931234,000312
2013-10-2331831831231438,000314
2013-10-2231531731431429,000314
2013-10-2130631630031378,000313
2013-10-1830430630430617,000306
2013-10-1730330530330314,000303
2013-10-1630230330130212,000302
2013-10-1529930629930316,000303
2013-10-1129530329529835,000298
2013-10-102902932902927,000292
2013-10-0928329128329112,000291
2013-10-0828328928228717,000287
2013-10-0729729728228628,000286
2013-10-0429829829329410,000294
2013-10-0329729929429933,000299
2013-10-0230330529830025,000300
2013-10-013073073043048,000304
2013-09-3030530730330635,000306
2013-09-2730730830530741,000307
2013-09-2630430630030535,000305
2013-09-25309312306306115,000306
2013-09-2430830930630831,000308
2013-09-2030430930030990,000309
2013-09-1929930029830047,000300
2013-09-18286310286296120,000296
2013-09-1727928527928563,000285
2013-09-1327727927727715,000277
2013-09-1227928027627634,000276
2013-09-1127527827327851,000278
2013-09-1026627326627151,000271
2013-09-0926826926526934,000269
2013-09-0626426526226512,000265
2013-09-052652652642642,000264
2013-09-0426526624926629,000266
2013-09-032622652612658,000265
2013-09-022612622612623,000262
2013-08-3026126326026220,000262
2013-08-2926126326026023,000260
2013-08-282622622602629,000262
2013-08-2727027026526520,000265
2013-08-2627027026826822,000268
2013-08-232672682672687,000268
2013-08-222622672602669,000266
2013-08-2126326626126521,000265
2013-08-2026626726426432,000264
2013-08-192662702662707,000270
2013-08-162662662662662,000266
2013-08-152682702672679,000267
2013-08-142672702672705,000270
2013-08-132682692672695,000269
2013-08-122702702672677,000267
2013-08-092682702672705,000270
2013-08-082702702692694,000269
2013-08-0727127126926910,000269
2013-08-0627327327227212,000272
2013-08-0527227427227313,000273
2013-08-0227027327027317,000273
2013-08-012692692692696,000269
2013-07-3126826926726915,000269
2013-07-3027027026426843,000268
2013-07-2926626626226221,000262
2013-07-2626726826626614,000266
2013-07-2527127226827016,000270
2013-07-2426827026627023,000270
2013-07-2326827126726814,000268
2013-07-2227128027027080,000270
2013-07-1926926926326761,000267
2013-07-1826926926826817,000268
2013-07-1726726926526911,000269
2013-07-1626926926626719,000267
2013-07-1226626926526812,000268
2013-07-1126727026426982,000269
2013-07-1025926425926436,000264
2013-07-0926026125926014,000260
2013-07-0826026325925928,000259
2013-07-0525625925625917,000259
2013-07-0425625625325629,000256
2013-07-032562592562578,000257
2013-07-0225625825425816,000258
2013-07-012572572532569,000256
2013-06-2825025225025210,000252
2013-06-2724724824324710,000247
2013-06-262502502452498,000249
2013-06-2525525525025020,000250
2013-06-2425825825325311,000253
2013-06-2124825024525012,000250
2013-06-2025025024925010,000250
2013-06-1925025024925012,000250
2013-06-182502502482487,000248
2013-06-172502502482497,000249
2013-06-142452522452489,000248
2013-06-132452452452453,000245
2013-06-112502502482507,000250
2013-06-1024825024625029,000250
2013-06-0724824823924438,000244
2013-06-0624825024624822,000248
2013-06-0525125225025016,000250
2013-06-0425225224224725,000247
2013-06-0325525525225222,000252
2013-05-312652652602602,000260
2013-05-3026026525726021,000260
2013-05-292642662642666,000266
2013-05-2825926525926218,000262
2013-05-2726326326026226,000262
2013-05-2426627325926728,000267
2013-05-23271276258267130,000267
2013-05-2227327627227463,000274
2013-05-2127327326927331,000273
2013-05-2026827326827350,000273
2013-05-1726026625826532,000265
2013-05-1627027125926070,000260
2013-05-1527227527227289,000272
2013-05-1427327527127180,000271
2013-05-13275287272275211,000275
2013-05-10274275267272102,000272
2013-05-09278280270273312,000273
2013-05-0824024223924051,000240
2013-05-0723924123823959,000239
2013-05-0223823923523929,000239
2013-05-012382382382387,000238
2013-04-3023323823323817,000238
2013-04-2623923923323343,000233
2013-04-2523924023923913,000239
2013-04-2423824023723931,000239
2013-04-232362362342359,000235
2013-04-2223223523223524,000235
2013-04-1923023122823114,000231
2013-04-1822923122923017,000230
2013-04-1722823222823226,000232
2013-04-1622122622122519,000225
2013-04-1523223222922929,000229
2013-04-1223123123023015,000230
2013-04-1123123222922922,000229
2013-04-1023023222823215,000232
2013-04-0922623522623027,000230
2013-04-0822523022522653,000226
2013-04-0523023021322584,000225
2013-04-0422622621522417,000224
2013-04-0322822922522914,000229
2013-04-0221922021222011,000220
2013-04-0123123122322327,000223
2013-03-2923323623223216,000232
2013-03-282382382352355,000235
2013-03-2724124322824327,000243
2013-03-2624825124624644,000246
2013-03-2525325624824874,000248
2013-03-2225525525225226,000252
2013-03-2125425725425738,000257
2013-03-1925225424825420,000254
2013-03-1825025024624829,000248
2013-03-1525625624925034,000250
2013-03-1425225324825236,000252
2013-03-132522542522546,000254
2013-03-1225625625025628,000256
2013-03-1125326025326037,000260
2013-03-0825225224925239,000252
2013-03-0724525424425283,000252
2013-03-0624224324024224,000242
2013-03-0524224224024021,000240
2013-03-0424124123924119,000241
2013-03-012412412392395,000239
2013-02-2823724023724017,000240
2013-02-272362362362361,000236
2013-02-262342372342359,000235
2013-02-2523924223823819,000238
2013-02-2223523823223815,000238
2013-02-212382382352375,000237
2013-02-2023924223724026,000240
2013-02-1924024023523916,000239
2013-02-1823024223023525,000235
2013-02-1523323322822938,000229
2013-02-1423323523123416,000234
2013-02-1324024023423434,000234
2013-02-1224224323823820,000238
2013-02-0823824023723713,000237
2013-02-0724124123524126,000241
2013-02-0624024524024133,000241
2013-02-0523824223824211,000242
2013-02-0423924223924230,000242
2013-02-0123323623323634,000236
2013-01-3122923122723145,000231
2013-01-3022522522422517,000225
2013-01-2922622622422435,000224
2013-01-2822922922322545,000225
2013-01-2522922922622638,000226
2013-01-2422422722422715,000227
2013-01-2322723522522533,000225
2013-01-2223023022523017,000230
2013-01-2122623122623121,000231
2013-01-1822923122722928,000229
2013-01-1723023122322537,000225
2013-01-1623623623023136,000231
2013-01-1523824123823842,000238
2013-01-1123523623423517,000235
2013-01-1023123423123414,000234
2013-01-0922623322423333,000233
2013-01-0822522822422416,000224
2013-01-0722422722322526,000225
2013-01-0422222521822336,000223

分割・併合履歴 : なし