6364 北越工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	825	832	815	819	45,000	819
2015-12-29	820	829	811	828	27,400	828
2015-12-28	810	825	804	820	61,100	820
2015-12-25	814	817	809	811	91,200	811
2015-12-24	826	832	811	814	76,700	814
2015-12-22	834	837	825	826	68,200	826
2015-12-21	842	842	826	834	75,300	834
2015-12-18	843	850	826	831	58,300	831
2015-12-17	835	845	834	837	63,400	837
2015-12-16	826	832	822	828	35,600	828
2015-12-15	850	850	822	822	37,500	822
2015-12-14	835	845	825	843	55,900	843
2015-12-11	846	854	842	847	61,900	847
2015-12-10	862	862	838	840	48,400	840
2015-12-09	856	864	853	863	34,300	863
2015-12-08	872	872	855	861	37,500	861
2015-12-07	876	885	873	873	28,300	873
2015-12-04	875	877	866	870	53,300	870
2015-12-03	882	887	880	887	67,800	887
2015-12-02	883	886	883	883	28,800	883
2015-12-01	882	890	881	889	38,500	889
2015-11-30	875	884	874	883	48,400	883
2015-11-27	881	886	880	882	27,500	882
2015-11-26	882	889	882	882	42,800	882
2015-11-25	888	891	883	884	58,000	884
2015-11-24	894	894	885	887	44,800	887
2015-11-20	893	893	880	892	47,600	892
2015-11-19	894	894	884	888	53,700	888
2015-11-18	888	892	878	884	55,400	884
2015-11-17	879	893	879	889	82,700	889
2015-11-16	850	877	850	875	48,200	875
2015-11-13	861	879	841	876	105,900	876
2015-11-12	866	878	866	876	30,000	876
2015-11-11	865	876	861	874	45,400	874
2015-11-10	856	868	852	866	60,300	866
2015-11-09	860	872	853	871	91,700	871
2015-11-06	854	863	845	859	63,300	859
2015-11-05	836	854	836	850	69,300	850
2015-11-04	839	858	837	839	72,300	839
2015-11-02	853	853	840	844	45,200	844
2015-10-30	858	863	850	854	73,000	854
2015-10-29	851	860	845	858	133,500	858
2015-10-28	850	850	836	846	31,600	846
2015-10-27	857	859	848	848	26,300	848
2015-10-26	857	861	852	857	36,700	857
2015-10-23	845	860	843	851	44,300	851
2015-10-22	840	857	838	839	34,500	839
2015-10-21	831	854	831	854	37,600	854
2015-10-20	838	847	829	835	29,700	835
2015-10-19	864	864	840	846	61,800	846
2015-10-16	860	865	854	863	48,700	863
2015-10-15	840	866	840	855	46,900	855
2015-10-14	850	855	844	846	30,200	846
2015-10-13	856	864	851	853	52,200	853
2015-10-09	827	857	827	857	73,900	857
2015-10-08	831	834	822	834	29,200	834
2015-10-07	827	834	814	832	42,200	832
2015-10-06	827	835	817	822	69,200	822
2015-10-05	805	812	800	812	45,400	812
2015-10-02	792	806	786	806	31,500	806
2015-10-01	787	808	785	805	49,300	805
2015-09-30	776	782	767	776	33,200	776
2015-09-29	790	805	765	766	60,700	766
2015-09-28	810	814	794	808	43,700	808
2015-09-25	777	815	771	810	174,800	810
2015-09-24	776	780	760	762	84,900	762
2015-09-18	778	778	764	777	58,700	777
2015-09-17	780	782	776	782	54,100	782
2015-09-16	777	784	767	773	60,700	773
2015-09-15	765	779	762	766	37,600	766
2015-09-14	771	777	762	762	47,100	762
2015-09-11	755	778	755	771	95,200	771
2015-09-10	737	757	734	753	43,200	753
2015-09-09	744	749	731	749	76,800	749
2015-09-08	716	731	713	714	40,300	714
2015-09-07	719	737	712	720	57,300	720
2015-09-04	750	754	722	734	74,300	734
2015-09-03	754	767	743	746	85,100	746
2015-09-02	750	766	741	744	82,800	744
2015-09-01	793	806	765	766	94,100	766
2015-08-31	830	830	802	809	103,300	809
2015-08-28	788	817	788	807	114,600	807
2015-08-27	767	793	767	771	70,000	771
2015-08-26	734	765	733	763	72,800	763
2015-08-25	712	779	710	734	179,400	734
2015-08-24	801	816	765	768	190,700	768
2015-08-21	848	861	826	831	133,700	831
2015-08-20	883	889	875	875	43,900	875
2015-08-19	896	900	884	885	40,300	885
2015-08-18	889	908	888	896	68,800	896
2015-08-17	889	890	876	889	66,000	889
2015-08-14	895	895	878	888	43,500	888
2015-08-13	888	899	888	899	54,100	899
2015-08-12	906	912	890	896	115,900	896
2015-08-11	909	915	901	912	116,900	912
2015-08-10	905	913	896	906	76,600	906
2015-08-07	894	907	894	902	92,900	902
2015-08-06	899	908	899	901	92,500	901
2015-08-05	888	899	879	897	82,300	897
2015-08-04	891	891	871	886	123,700	886
2015-08-03	894	900	890	896	76,000	896
2015-07-31	895	900	873	892	106,400	892
2015-07-30	866	880	862	880	83,700	880
2015-07-29	859	876	855	865	91,700	865
2015-07-28	861	873	848	863	83,100	863
2015-07-27	888	898	869	873	94,600	873
2015-07-24	886	886	879	884	57,700	884
2015-07-23	890	890	882	889	36,300	889
2015-07-22	901	901	888	889	94,800	889
2015-07-21	896	909	896	904	107,000	904
2015-07-17	897	898	892	892	51,700	892
2015-07-16	887	897	883	896	67,600	896
2015-07-15	880	886	868	886	70,200	886
2015-07-14	880	880	871	878	70,300	878
2015-07-13	885	885	855	865	80,900	865
2015-07-10	843	856	837	847	97,300	847
2015-07-09	830	845	807	843	229,900	843
2015-07-08	895	895	856	859	166,600	859
2015-07-07	895	899	892	897	51,000	897
2015-07-06	900	901	891	891	99,200	891
2015-07-03	905	906	901	903	53,100	903
2015-07-02	915	915	901	903	77,300	903
2015-07-01	911	913	905	908	62,800	908
2015-06-30	902	910	902	910	98,000	910
2015-06-29	907	911	898	907	142,600	907
2015-06-26	917	927	911	927	158,700	927
2015-06-25	920	922	912	915	75,200	915
2015-06-24	910	922	909	918	118,400	918
2015-06-23	912	914	900	904	128,700	904
2015-06-22	893	909	893	909	105,500	909
2015-06-19	922	923	893	893	294,500	893
2015-06-18	899	927	898	922	228,700	922
2015-06-17	920	920	900	904	230,400	904
2015-06-16	928	928	917	917	134,200	917
2015-06-15	930	930	919	922	138,900	922
2015-06-12	936	936	924	925	147,500	925
2015-06-11	937	937	924	929	144,100	929
2015-06-10	921	928	921	927	99,800	927
2015-06-09	928	930	921	923	93,800	923
2015-06-08	932	935	925	931	120,400	931
2015-06-05	924	932	921	926	106,000	926
2015-06-04	929	933	925	926	94,300	926
2015-06-03	934	938	925	928	152,900	928
2015-06-02	936	945	934	934	86,500	934
2015-06-01	939	941	935	936	89,700	936
2015-05-29	938	939	931	931	84,300	931
2015-05-28	934	944	933	939	116,700	939
2015-05-27	933	936	931	934	63,600	934
2015-05-26	940	944	933	933	87,700	933
2015-05-25	950	950	940	944	57,000	944
2015-05-22	933	946	933	946	86,600	946
2015-05-21	945	948	931	935	106,600	935
2015-05-20	947	957	941	943	93,200	943
2015-05-19	934	944	931	944	107,800	944
2015-05-18	931	942	928	931	114,400	931
2015-05-15	935	948	932	936	99,400	936
2015-05-14	935	943	929	932	125,200	932
2015-05-13	956	960	924	936	315,900	936
2015-05-12	978	981	955	956	209,200	956
2015-05-11	965	978	962	972	141,600	972
2015-05-08	951	959	948	958	77,200	958
2015-05-07	949	961	949	954	94,800	954
2015-05-01	960	966	949	958	171,100	958
2015-04-30	960	975	957	966	249,400	966
2015-04-28	966	973	960	960	335,500	960
2015-04-27	970	970	962	966	70,900	966
2015-04-24	981	981	964	964	125,500	964
2015-04-23	970	983	967	978	199,800	978
2015-04-22	960	967	954	967	191,000	967
2015-04-21	955	959	949	950	135,600	950
2015-04-20	960	962	953	953	148,000	953
2015-04-17	960	973	955	973	182,200	973
2015-04-16	963	966	957	966	131,200	966
2015-04-15	965	972	963	964	96,800	964
2015-04-14	961	972	959	971	158,600	971
2015-04-13	972	975	963	963	135,700	963
2015-04-10	965	973	958	972	153,800	972
2015-04-09	977	977	960	965	145,000	965
2015-04-08	965	983	963	974	219,900	974
2015-04-07	962	968	954	963	152,600	963
2015-04-06	972	972	960	960	103,800	960
2015-04-03	969	982	969	975	115,500	975
2015-04-02	958	978	953	963	139,600	963
2015-04-01	977	980	960	960	164,600	960
2015-03-31	970	985	966	977	227,200	977
2015-03-30	971	973	959	965	191,600	965
2015-03-27	965	980	953	956	168,600	956
2015-03-26	980	989	972	977	146,400	977
2015-03-25	1,007	1,010	986	990	212,100	990
2015-03-24	981	1,000	975	1,000	271,100	1,000
2015-03-23	971	982	965	981	180,600	981
2015-03-20	962	971	957	962	145,500	962
2015-03-19	970	970	954	966	212,600	966
2015-03-18	958	980	954	977	199,600	977
2015-03-17	961	964	956	958	215,000	958
2015-03-16	967	969	958	961	166,200	961
2015-03-13	965	969	955	960	206,900	960
2015-03-12	954	969	952	965	106,400	965
2015-03-11	950	978	948	951	600,100	951
2015-03-10	955	959	952	953	94,800	953
2015-03-09	960	963	953	953	133,800	953
2015-03-06	959	966	957	962	91,900	962
2015-03-05	953	972	953	956	106,800	956
2015-03-04	965	968	952	952	450,600	952
2015-03-03	963	995	963	975	312,300	975
2015-03-02	966	971	963	967	145,600	967
2015-02-27	979	991	971	972	174,000	972
2015-02-26	990	992	979	981	168,400	981
2015-02-25	1,005	1,009	992	994	172,500	994
2015-02-24	978	1,018	975	999	372,300	999
2015-02-23	1,062	1,062	1,043	1,053	69,300	1,053
2015-02-20	1,067	1,067	1,054	1,062	67,700	1,062
2015-02-19	1,043	1,060	1,036	1,057	72,600	1,057
2015-02-18	1,039	1,052	1,029	1,030	74,900	1,030
2015-02-17	1,010	1,027	996	1,023	106,400	1,023
2015-02-16	1,033	1,034	1,008	1,011	89,600	1,011
2015-02-13	1,055	1,060	1,016	1,022	186,000	1,022
2015-02-12	1,080	1,080	1,048	1,051	61,800	1,051
2015-02-10	1,078	1,080	1,051	1,056	54,000	1,056
2015-02-09	1,077	1,094	1,076	1,088	67,700	1,088
2015-02-06	1,087	1,091	1,053	1,060	71,000	1,060
2015-02-05	1,084	1,091	1,066	1,071	53,700	1,071
2015-02-04	1,065	1,115	1,065	1,099	113,800	1,099
2015-02-03	1,086	1,094	1,060	1,066	126,100	1,066
2015-02-02	1,084	1,119	1,077	1,085	257,900	1,085
2015-01-30	1,015	1,083	1,007	1,077	306,300	1,077
2015-01-29	1,027	1,027	1,000	1,003	104,000	1,003
2015-01-28	1,030	1,032	1,015	1,027	74,400	1,027
2015-01-27	1,010	1,032	1,001	1,027	138,500	1,027
2015-01-26	995	1,018	984	998	180,300	998
2015-01-23	984	988	972	973	117,900	973
2015-01-22	968	990	967	984	78,600	984
2015-01-21	975	980	968	970	113,800	970
2015-01-20	985	985	975	982	60,800	982
2015-01-19	990	990	975	978	81,900	978
2015-01-16	981	984	952	971	209,100	971
2015-01-15	990	1,005	990	999	95,800	999
2015-01-14	1,018	1,018	980	981	93,600	981
2015-01-13	1,016	1,023	1,005	1,020	116,900	1,020
2015-01-09	1,053	1,054	1,015	1,027	186,700	1,027
2015-01-08	1,060	1,100	1,039	1,042	154,100	1,042
2015-01-07	1,085	1,096	1,048	1,050	237,700	1,050
2015-01-06	1,102	1,106	1,088	1,088	113,300	1,088
2015-01-05	1,085	1,138	1,085	1,120	161,300	1,120

分割・併合履歴：なし