6364 北越工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,273	1,289	1,272	1,278	30,800	1,278
2017-12-28	1,279	1,295	1,255	1,273	43,000	1,273
2017-12-27	1,274	1,286	1,270	1,277	37,600	1,277
2017-12-26	1,288	1,291	1,265	1,271	24,600	1,271
2017-12-25	1,282	1,295	1,280	1,287	29,400	1,287
2017-12-22	1,258	1,281	1,258	1,280	53,800	1,280
2017-12-21	1,241	1,264	1,241	1,262	27,000	1,262
2017-12-20	1,260	1,260	1,230	1,251	51,500	1,251
2017-12-19	1,250	1,254	1,223	1,230	44,700	1,230
2017-12-18	1,236	1,256	1,230	1,254	40,200	1,254
2017-12-15	1,230	1,253	1,214	1,231	46,900	1,231
2017-12-14	1,230	1,245	1,223	1,243	31,300	1,243
2017-12-13	1,241	1,241	1,205	1,224	74,800	1,224
2017-12-12	1,310	1,336	1,236	1,242	110,200	1,242
2017-12-11	1,287	1,315	1,277	1,305	204,800	1,305
2017-12-08	1,191	1,271	1,191	1,271	193,800	1,271
2017-12-07	1,204	1,242	1,204	1,233	70,900	1,233
2017-12-06	1,212	1,223	1,197	1,204	55,500	1,204
2017-12-05	1,233	1,236	1,211	1,231	53,000	1,231
2017-12-04	1,226	1,244	1,218	1,240	56,400	1,240
2017-12-01	1,199	1,229	1,179	1,226	69,800	1,226
2017-11-30	1,198	1,198	1,172	1,191	52,900	1,191
2017-11-29	1,200	1,207	1,189	1,200	33,800	1,200
2017-11-28	1,214	1,214	1,190	1,194	22,100	1,194
2017-11-27	1,204	1,215	1,196	1,214	46,700	1,214
2017-11-24	1,194	1,211	1,186	1,204	33,600	1,204
2017-11-22	1,186	1,211	1,174	1,205	48,600	1,205
2017-11-21	1,213	1,218	1,184	1,186	93,900	1,186
2017-11-20	1,221	1,221	1,165	1,196	130,700	1,196
2017-11-17	1,250	1,250	1,213	1,217	42,100	1,217
2017-11-16	1,230	1,257	1,225	1,241	91,100	1,241
2017-11-15	1,203	1,251	1,201	1,222	190,700	1,222
2017-11-13	1,201	1,213	1,197	1,210	39,400	1,210
2017-11-10	1,205	1,225	1,203	1,204	27,400	1,204
2017-11-09	1,222	1,224	1,196	1,220	79,900	1,220
2017-11-08	1,181	1,228	1,174	1,226	164,800	1,226
2017-11-07	1,178	1,196	1,149	1,193	125,700	1,193
2017-11-06	1,123	1,176	1,113	1,169	141,700	1,169
2017-11-02	1,122	1,124	1,107	1,120	38,500	1,120
2017-11-01	1,115	1,122	1,108	1,116	55,100	1,116
2017-10-31	1,114	1,123	1,109	1,114	40,900	1,114
2017-10-30	1,106	1,116	1,102	1,112	63,900	1,112
2017-10-27	1,105	1,116	1,102	1,110	28,700	1,110
2017-10-26	1,109	1,109	1,098	1,102	26,500	1,102
2017-10-25	1,108	1,112	1,096	1,102	37,400	1,102
2017-10-24	1,112	1,112	1,090	1,106	27,700	1,106
2017-10-23	1,099	1,112	1,082	1,106	54,100	1,106
2017-10-20	1,065	1,085	1,065	1,075	40,700	1,075
2017-10-19	1,096	1,096	1,070	1,080	63,100	1,080
2017-10-18	1,112	1,114	1,102	1,104	22,700	1,104
2017-10-17	1,100	1,118	1,088	1,118	42,300	1,118
2017-10-16	1,096	1,109	1,086	1,098	34,300	1,098
2017-10-13	1,102	1,103	1,089	1,096	43,000	1,096
2017-10-12	1,101	1,107	1,094	1,104	17,500	1,104
2017-10-11	1,130	1,130	1,098	1,099	41,000	1,099
2017-10-10	1,120	1,129	1,116	1,122	30,300	1,122
2017-10-06	1,110	1,124	1,109	1,120	29,600	1,120
2017-10-05	1,122	1,122	1,110	1,115	41,200	1,115
2017-10-04	1,111	1,122	1,102	1,122	45,900	1,122
2017-10-03	1,130	1,130	1,107	1,111	42,900	1,111
2017-10-02	1,130	1,130	1,106	1,124	100,900	1,124
2017-09-29	1,136	1,136	1,116	1,121	33,200	1,121
2017-09-28	1,140	1,140	1,125	1,131	57,200	1,131
2017-09-27	1,112	1,141	1,108	1,140	41,800	1,140
2017-09-26	1,132	1,139	1,115	1,123	66,600	1,123
2017-09-25	1,130	1,156	1,130	1,144	89,700	1,144
2017-09-22	1,149	1,149	1,119	1,137	82,100	1,137
2017-09-21	1,108	1,153	1,108	1,140	128,200	1,140
2017-09-20	1,090	1,114	1,084	1,108	84,100	1,108
2017-09-19	1,056	1,085	1,056	1,085	97,500	1,085
2017-09-15	1,025	1,040	1,025	1,036	35,400	1,036
2017-09-14	1,039	1,039	1,021	1,025	36,900	1,025
2017-09-13	1,035	1,047	1,033	1,041	40,300	1,041
2017-09-12	1,045	1,045	1,026	1,034	74,400	1,034
2017-09-11	1,042	1,045	1,030	1,033	32,900	1,033
2017-09-08	1,034	1,044	1,025	1,031	74,700	1,031
2017-09-07	1,028	1,035	1,023	1,035	56,800	1,035
2017-09-06	1,010	1,028	998	1,023	63,500	1,023
2017-09-05	1,023	1,038	1,013	1,015	93,500	1,015
2017-09-04	1,018	1,031	1,009	1,020	51,100	1,020
2017-09-01	1,014	1,031	996	1,027	85,400	1,027
2017-08-31	1,005	1,014	1,002	1,008	60,500	1,008
2017-08-30	1,010	1,012	996	1,004	56,700	1,004
2017-08-29	1,000	1,011	997	1,009	79,300	1,009
2017-08-28	990	999	985	996	67,500	996
2017-08-25	988	989	979	985	47,000	985
2017-08-24	980	991	980	986	60,600	986
2017-08-23	985	990	975	981	43,600	981
2017-08-22	970	983	967	982	49,800	982
2017-08-21	976	976	965	970	42,400	970
2017-08-18	955	967	950	966	90,100	966
2017-08-17	976	976	964	970	45,900	970
2017-08-16	966	981	966	972	68,500	972
2017-08-15	956	987	954	966	89,500	966
2017-08-14	963	963	929	944	148,100	944
2017-08-10	977	980	967	977	64,800	977
2017-08-09	984	984	966	975	133,800	975
2017-08-08	970	976	967	975	52,400	975
2017-08-07	972	979	969	971	58,600	971
2017-08-04	968	977	958	975	113,000	975
2017-08-03	965	973	960	971	86,800	971
2017-08-02	960	969	955	965	91,700	965
2017-08-01	961	973	952	960	196,300	960
2017-07-31	1,033	1,047	957	960	413,400	960
2017-07-28	1,155	1,192	1,068	1,074	290,600	1,074
2017-07-27	1,178	1,194	1,163	1,163	81,000	1,163
2017-07-26	1,178	1,189	1,165	1,175	83,700	1,175
2017-07-25	1,198	1,199	1,172	1,184	101,600	1,184
2017-07-24	1,163	1,195	1,156	1,193	182,400	1,193
2017-07-21	1,130	1,153	1,128	1,145	143,400	1,145
2017-07-20	1,129	1,137	1,124	1,132	165,400	1,132
2017-07-19	1,112	1,129	1,111	1,125	78,700	1,125
2017-07-18	1,103	1,127	1,103	1,122	93,200	1,122
2017-07-14	1,106	1,134	1,105	1,116	170,000	1,116
2017-07-13	1,100	1,109	1,097	1,098	136,900	1,098
2017-07-12	1,082	1,099	1,082	1,094	89,000	1,094
2017-07-11	1,075	1,090	1,074	1,088	111,300	1,088
2017-07-10	1,070	1,081	1,066	1,073	67,000	1,073
2017-07-07	1,045	1,064	1,043	1,064	128,900	1,064
2017-07-06	1,039	1,050	1,036	1,043	106,600	1,043
2017-07-05	1,028	1,043	1,028	1,040	80,400	1,040
2017-07-04	1,039	1,043	1,027	1,036	132,900	1,036
2017-07-03	1,020	1,042	1,020	1,037	132,800	1,037
2017-06-30	1,028	1,034	1,011	1,025	101,700	1,025
2017-06-29	1,045	1,048	1,032	1,032	61,700	1,032
2017-06-28	1,030	1,043	1,029	1,034	100,700	1,034
2017-06-27	1,030	1,036	1,012	1,030	256,400	1,030
2017-06-26	971	981	968	969	42,000	969
2017-06-23	970	979	968	970	44,800	970
2017-06-22	948	980	946	974	90,400	974
2017-06-21	948	959	946	948	27,300	948
2017-06-20	940	964	936	953	88,800	953
2017-06-19	929	938	927	933	40,900	933
2017-06-16	914	929	913	929	100,400	929
2017-06-15	915	915	903	906	54,600	906
2017-06-14	919	922	911	911	40,500	911
2017-06-13	917	921	912	919	42,800	919
2017-06-12	915	933	913	919	39,100	919
2017-06-09	912	927	912	916	73,100	916
2017-06-08	935	937	922	923	49,500	923
2017-06-07	917	934	917	931	66,000	931
2017-06-06	931	931	922	923	73,600	923
2017-06-05	929	938	921	928	74,300	928
2017-06-02	917	936	917	932	63,000	932
2017-06-01	908	927	908	917	86,800	917
2017-05-31	920	934	913	915	97,800	915
2017-05-30	923	931	922	928	80,700	928
2017-05-29	926	937	920	923	115,100	923
2017-05-26	956	956	925	927	109,700	927
2017-05-25	960	967	956	958	80,100	958
2017-05-24	973	973	954	959	68,000	959
2017-05-23	965	966	956	964	52,100	964
2017-05-22	968	971	961	963	65,300	963
2017-05-19	963	965	945	957	71,400	957
2017-05-18	974	977	960	963	70,500	963
2017-05-17	983	989	973	989	40,300	989
2017-05-16	969	989	962	987	99,500	987
2017-05-15	963	968	958	964	95,500	964
2017-05-12	951	963	951	963	93,500	963
2017-05-11	950	968	945	960	111,700	960
2017-05-10	1,016	1,021	945	951	181,900	951
2017-05-09	1,030	1,030	1,003	1,009	50,000	1,009
2017-05-08	1,000	1,026	1,000	1,024	86,400	1,024
2017-05-02	970	992	970	986	71,400	986
2017-05-01	969	976	964	970	56,900	970
2017-04-28	969	977	968	974	62,000	974
2017-04-27	973	988	963	975	89,300	975
2017-04-26	962	977	962	973	102,300	973
2017-04-25	960	965	952	958	31,200	958
2017-04-24	949	960	943	953	36,100	953
2017-04-21	945	948	938	944	51,200	944
2017-04-20	957	957	937	939	44,900	939
2017-04-19	938	954	938	947	40,400	947
2017-04-18	943	959	932	938	39,600	938
2017-04-17	923	934	919	928	62,800	928
2017-04-14	942	948	928	929	53,400	929
2017-04-13	960	965	927	946	45,100	946
2017-04-12	972	975	964	967	64,900	967
2017-04-11	956	979	956	976	63,600	976
2017-04-10	963	983	943	975	76,100	975
2017-04-07	986	989	966	973	40,100	973
2017-04-06	994	998	960	974	96,000	974
2017-04-05	1,013	1,025	997	1,005	77,400	1,005
2017-04-04	1,020	1,025	952	1,016	97,700	1,016
2017-04-03	1,020	1,028	1,012	1,020	56,800	1,020
2017-03-31	1,049	1,049	1,020	1,020	67,700	1,020
2017-03-30	1,044	1,048	1,036	1,041	32,700	1,041
2017-03-29	1,016	1,053	1,016	1,050	73,700	1,050
2017-03-28	1,044	1,058	1,034	1,058	68,900	1,058
2017-03-27	1,049	1,049	1,035	1,038	75,200	1,038
2017-03-24	1,037	1,054	1,025	1,051	62,500	1,051
2017-03-23	1,039	1,049	1,026	1,029	74,100	1,029
2017-03-22	1,050	1,050	1,029	1,029	62,400	1,029
2017-03-21	1,061	1,072	1,052	1,065	54,400	1,065
2017-03-17	1,066	1,073	1,051	1,063	51,300	1,063
2017-03-16	1,064	1,070	1,056	1,066	53,500	1,066
2017-03-15	1,059	1,072	1,051	1,067	61,600	1,067
2017-03-14	1,065	1,070	1,056	1,061	74,100	1,061
2017-03-13	1,073	1,073	1,013	1,064	137,200	1,064
2017-03-10	1,065	1,085	1,038	1,068	140,500	1,068
2017-03-09	1,094	1,099	1,057	1,065	125,600	1,065
2017-03-08	1,080	1,100	1,075	1,094	188,800	1,094
2017-03-07	1,075	1,087	1,063	1,078	93,100	1,078
2017-03-06	1,070	1,080	1,055	1,078	105,000	1,078
2017-03-03	1,050	1,079	1,047	1,074	143,800	1,074
2017-03-02	1,047	1,057	1,028	1,056	161,200	1,056
2017-03-01	1,000	1,045	991	1,044	264,100	1,044
2017-02-28	990	1,006	990	997	138,500	997
2017-02-27	994	994	979	988	72,800	988
2017-02-24	991	1,000	988	995	119,800	995
2017-02-23	993	996	978	993	83,100	993
2017-02-22	972	1,000	969	999	201,600	999
2017-02-21	972	975	968	970	59,800	970
2017-02-20	969	976	954	975	101,700	975
2017-02-17	944	969	940	968	124,600	968
2017-02-16	923	955	919	952	142,400	952
2017-02-15	911	920	908	918	114,800	918
2017-02-14	913	915	903	906	73,100	906
2017-02-13	905	912	892	911	149,200	911
2017-02-10	905	908	899	903	44,700	903
2017-02-09	902	907	894	895	40,200	895
2017-02-08	887	905	887	902	42,600	902
2017-02-07	886	894	883	886	31,000	886
2017-02-06	905	910	895	895	77,400	895
2017-02-03	893	903	888	896	76,100	896
2017-02-02	875	905	875	903	272,300	903
2017-02-01	848	878	841	873	210,100	873
2017-01-31	814	870	812	860	341,000	860
2017-01-30	804	804	798	800	21,700	800
2017-01-27	811	814	804	804	28,100	804
2017-01-26	812	814	809	811	17,300	811
2017-01-25	809	811	802	807	38,000	807
2017-01-24	796	804	794	799	14,700	799
2017-01-23	799	806	794	799	24,300	799
2017-01-20	800	803	795	802	28,200	802
2017-01-19	791	798	787	797	14,700	797
2017-01-18	782	786	767	783	34,500	783
2017-01-17	785	792	780	782	25,900	782
2017-01-16	798	798	786	788	34,100	788
2017-01-13	800	805	789	796	44,100	796
2017-01-12	802	811	802	806	35,700	806
2017-01-11	801	809	801	806	19,400	806
2017-01-10	805	813	799	804	27,600	804
2017-01-06	807	808	799	806	35,900	806
2017-01-05	815	815	806	811	22,400	811
2017-01-04	800	814	800	813	54,000	813

分割・併合履歴：なし