6364 北越工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,068	1,085	1,040	1,048	98,400	1,048
2018-12-27	1,029	1,049	1,021	1,045	87,400	1,045
2018-12-26	985	1,009	982	998	45,300	998
2018-12-25	981	991	956	974	71,700	974
2018-12-21	1,067	1,084	1,023	1,035	62,800	1,035
2018-12-20	1,124	1,126	1,058	1,060	74,000	1,060
2018-12-19	1,120	1,133	1,113	1,124	71,600	1,124
2018-12-18	1,121	1,126	1,094	1,104	48,900	1,104
2018-12-17	1,152	1,159	1,128	1,143	49,200	1,143
2018-12-14	1,160	1,164	1,150	1,155	69,900	1,155
2018-12-13	1,145	1,163	1,140	1,157	51,100	1,157
2018-12-12	1,123	1,145	1,113	1,140	55,500	1,140
2018-12-11	1,132	1,136	1,109	1,117	55,200	1,117
2018-12-10	1,150	1,156	1,118	1,120	56,700	1,120
2018-12-07	1,156	1,174	1,141	1,164	52,500	1,164
2018-12-06	1,192	1,192	1,166	1,175	67,700	1,175
2018-12-05	1,204	1,210	1,193	1,197	55,900	1,197
2018-12-04	1,250	1,250	1,221	1,224	52,800	1,224
2018-12-03	1,270	1,288	1,252	1,256	79,500	1,256
2018-11-30	1,250	1,266	1,245	1,262	69,100	1,262
2018-11-29	1,210	1,267	1,210	1,262	72,100	1,262
2018-11-28	1,223	1,228	1,198	1,208	48,700	1,208
2018-11-27	1,246	1,246	1,212	1,221	41,700	1,221
2018-11-26	1,208	1,239	1,202	1,226	63,900	1,226
2018-11-22	1,202	1,219	1,187	1,209	62,600	1,209
2018-11-21	1,183	1,206	1,170	1,197	32,900	1,197
2018-11-20	1,188	1,209	1,174	1,203	40,600	1,203
2018-11-19	1,183	1,205	1,183	1,194	36,300	1,194
2018-11-16	1,202	1,219	1,181	1,189	47,500	1,189
2018-11-15	1,200	1,219	1,195	1,213	35,600	1,213
2018-11-14	1,240	1,260	1,217	1,218	39,500	1,218
2018-11-13	1,216	1,254	1,197	1,248	73,500	1,248
2018-11-12	1,245	1,252	1,225	1,235	63,300	1,235
2018-11-09	1,255	1,281	1,227	1,249	82,600	1,249
2018-11-08	1,265	1,286	1,243	1,261	94,700	1,261
2018-11-07	1,239	1,279	1,220	1,252	117,300	1,252
2018-11-06	1,226	1,294	1,214	1,239	139,300	1,239
2018-11-05	1,138	1,211	1,125	1,182	158,700	1,182
2018-11-02	1,122	1,147	1,105	1,147	97,200	1,147
2018-11-01	1,102	1,128	1,084	1,121	99,300	1,121
2018-10-31	1,100	1,108	1,084	1,097	168,000	1,097
2018-10-30	1,075	1,099	1,069	1,098	229,500	1,098
2018-10-29	1,105	1,121	1,083	1,087	78,000	1,087
2018-10-26	1,140	1,141	1,098	1,103	62,600	1,103
2018-10-25	1,132	1,146	1,123	1,127	77,600	1,127
2018-10-24	1,129	1,168	1,123	1,162	79,600	1,162
2018-10-23	1,165	1,166	1,123	1,128	112,900	1,128
2018-10-22	1,161	1,190	1,161	1,177	42,900	1,177
2018-10-19	1,158	1,175	1,149	1,167	34,800	1,167
2018-10-18	1,193	1,199	1,173	1,175	58,600	1,175
2018-10-17	1,198	1,206	1,175	1,183	105,800	1,183
2018-10-16	1,175	1,197	1,170	1,195	67,200	1,195
2018-10-15	1,208	1,209	1,172	1,174	86,100	1,174
2018-10-12	1,215	1,231	1,206	1,215	89,000	1,215
2018-10-11	1,214	1,237	1,194	1,220	111,300	1,220
2018-10-10	1,252	1,271	1,250	1,254	93,900	1,254
2018-10-09	1,254	1,265	1,237	1,258	84,500	1,258
2018-10-05	1,293	1,299	1,233	1,279	168,000	1,279
2018-10-04	1,310	1,316	1,293	1,314	64,800	1,314
2018-10-03	1,307	1,316	1,284	1,285	73,200	1,285
2018-10-02	1,342	1,346	1,291	1,295	128,900	1,295
2018-10-01	1,331	1,362	1,326	1,343	66,900	1,343
2018-09-28	1,376	1,386	1,355	1,361	139,100	1,361
2018-09-27	1,356	1,372	1,340	1,356	147,600	1,356
2018-09-26	1,319	1,371	1,308	1,370	105,200	1,370
2018-09-25	1,334	1,353	1,317	1,351	127,500	1,351
2018-09-21	1,282	1,322	1,267	1,321	71,500	1,321
2018-09-20	1,300	1,308	1,267	1,282	65,600	1,282
2018-09-19	1,284	1,313	1,280	1,293	73,300	1,293
2018-09-18	1,258	1,275	1,241	1,272	45,000	1,272
2018-09-14	1,225	1,268	1,225	1,260	89,100	1,260
2018-09-13	1,195	1,256	1,195	1,232	87,300	1,232
2018-09-12	1,186	1,198	1,169	1,182	58,000	1,182
2018-09-11	1,200	1,200	1,165	1,176	53,300	1,176
2018-09-10	1,212	1,230	1,197	1,197	62,900	1,197
2018-09-07	1,198	1,208	1,189	1,197	58,500	1,197
2018-09-06	1,200	1,208	1,186	1,197	67,700	1,197
2018-09-05	1,184	1,202	1,183	1,191	54,700	1,191
2018-09-04	1,200	1,203	1,184	1,187	45,500	1,187
2018-09-03	1,197	1,238	1,190	1,212	92,800	1,212
2018-08-31	1,142	1,178	1,140	1,169	46,800	1,169
2018-08-30	1,159	1,162	1,136	1,150	16,300	1,150
2018-08-29	1,132	1,153	1,132	1,151	34,000	1,151
2018-08-28	1,164	1,164	1,131	1,135	35,800	1,135
2018-08-27	1,140	1,158	1,133	1,147	59,500	1,147
2018-08-24	1,093	1,111	1,076	1,110	36,100	1,110
2018-08-23	1,102	1,114	1,073	1,082	81,500	1,082
2018-08-22	1,076	1,115	1,076	1,102	50,700	1,102
2018-08-21	1,080	1,090	1,073	1,076	35,600	1,076
2018-08-20	1,080	1,108	1,080	1,094	37,700	1,094
2018-08-17	1,050	1,083	1,046	1,082	33,600	1,082
2018-08-16	1,052	1,061	1,045	1,050	22,700	1,050
2018-08-15	1,082	1,087	1,060	1,067	25,600	1,067
2018-08-14	1,060	1,095	1,060	1,089	41,800	1,089
2018-08-13	1,066	1,075	1,043	1,050	52,100	1,050
2018-08-10	1,115	1,116	1,081	1,089	60,300	1,089
2018-08-09	1,142	1,145	1,117	1,119	43,400	1,119
2018-08-08	1,150	1,167	1,138	1,156	43,500	1,156
2018-08-07	1,126	1,151	1,126	1,144	35,100	1,144
2018-08-06	1,128	1,150	1,127	1,128	40,600	1,128
2018-08-03	1,148	1,148	1,122	1,141	38,800	1,141
2018-08-02	1,142	1,167	1,138	1,150	77,300	1,150
2018-08-01	1,094	1,136	1,087	1,131	65,300	1,131
2018-07-31	1,075	1,094	1,072	1,089	91,700	1,089
2018-07-30	1,055	1,107	1,051	1,070	159,400	1,070
2018-07-27	1,025	1,050	1,025	1,039	59,800	1,039
2018-07-26	1,018	1,038	1,011	1,023	72,500	1,023
2018-07-25	1,011	1,015	1,004	1,006	41,300	1,006
2018-07-24	999	1,015	999	1,005	43,900	1,005
2018-07-23	999	1,002	994	997	26,500	997
2018-07-20	1,025	1,025	999	1,006	59,400	1,006
2018-07-19	999	1,019	997	1,011	53,900	1,011
2018-07-18	1,003	1,017	991	997	79,100	997
2018-07-17	1,006	1,021	995	998	77,600	998
2018-07-13	1,031	1,042	1,016	1,020	36,500	1,020
2018-07-12	1,039	1,041	1,028	1,031	20,600	1,031
2018-07-11	1,049	1,049	1,014	1,038	55,700	1,038
2018-07-10	1,025	1,062	1,020	1,045	113,600	1,045
2018-07-09	1,025	1,025	1,000	1,025	38,700	1,025
2018-07-06	1,001	1,015	996	1,009	52,900	1,009
2018-07-05	1,001	1,005	995	998	63,800	998
2018-07-04	1,021	1,026	998	1,002	56,500	1,002
2018-07-03	1,015	1,040	1,012	1,030	57,300	1,030
2018-07-02	1,078	1,080	1,029	1,039	63,600	1,039
2018-06-29	1,080	1,083	1,054	1,078	53,400	1,078
2018-06-28	1,072	1,084	1,054	1,080	55,600	1,080
2018-06-27	1,075	1,083	1,048	1,075	37,300	1,075
2018-06-26	1,056	1,072	1,029	1,071	122,000	1,071
2018-06-25	1,079	1,085	1,058	1,075	131,100	1,075
2018-06-22	1,020	1,091	1,008	1,091	139,700	1,091
2018-06-21	1,051	1,052	1,025	1,029	76,000	1,029
2018-06-20	1,063	1,065	1,007	1,040	62,200	1,040
2018-06-19	1,060	1,069	1,037	1,044	64,900	1,044
2018-06-18	1,075	1,081	1,055	1,065	67,200	1,065
2018-06-15	1,110	1,111	1,067	1,076	66,700	1,076
2018-06-14	1,141	1,142	1,107	1,110	76,000	1,110
2018-06-13	1,159	1,172	1,146	1,151	24,200	1,151
2018-06-12	1,179	1,179	1,141	1,163	74,100	1,163
2018-06-11	1,212	1,212	1,170	1,176	65,200	1,176
2018-06-08	1,190	1,219	1,190	1,210	91,900	1,210
2018-06-07	1,162	1,214	1,139	1,213	118,000	1,213
2018-06-06	1,138	1,178	1,133	1,163	81,700	1,163
2018-06-05	1,153	1,153	1,126	1,142	74,400	1,142
2018-06-04	1,094	1,137	1,087	1,135	62,800	1,135
2018-06-01	1,074	1,093	1,067	1,086	74,500	1,086
2018-05-31	1,085	1,089	1,044	1,082	121,400	1,082
2018-05-30	1,062	1,088	1,052	1,061	85,300	1,061
2018-05-29	1,058	1,076	1,058	1,075	41,900	1,075
2018-05-28	1,112	1,112	1,052	1,059	118,300	1,059
2018-05-25	1,107	1,116	1,095	1,104	43,000	1,104
2018-05-24	1,111	1,112	1,101	1,110	73,800	1,110
2018-05-23	1,110	1,119	1,098	1,112	85,100	1,112
2018-05-22	1,130	1,135	1,107	1,114	50,600	1,114
2018-05-21	1,114	1,130	1,099	1,121	96,500	1,121
2018-05-18	1,114	1,114	1,102	1,112	23,900	1,112
2018-05-17	1,108	1,108	1,089	1,103	51,700	1,103
2018-05-16	1,113	1,113	1,093	1,099	49,900	1,099
2018-05-15	1,114	1,120	1,100	1,109	55,800	1,109
2018-05-14	1,121	1,124	1,100	1,115	65,200	1,115
2018-05-11	1,127	1,138	1,105	1,111	41,800	1,111
2018-05-10	1,153	1,166	1,108	1,124	129,000	1,124
2018-05-09	1,163	1,188	1,124	1,155	151,700	1,155
2018-05-08	1,153	1,171	1,144	1,150	38,700	1,150
2018-05-07	1,176	1,176	1,143	1,150	36,300	1,150
2018-05-02	1,177	1,181	1,170	1,176	30,700	1,176
2018-05-01	1,190	1,194	1,159	1,177	44,000	1,177
2018-04-27	1,214	1,214	1,169	1,187	44,400	1,187
2018-04-26	1,194	1,206	1,191	1,203	28,500	1,203
2018-04-25	1,189	1,193	1,173	1,192	21,800	1,192
2018-04-24	1,185	1,190	1,175	1,190	23,900	1,190
2018-04-23	1,188	1,195	1,177	1,181	20,000	1,181
2018-04-20	1,193	1,196	1,175	1,186	39,800	1,186
2018-04-19	1,212	1,212	1,197	1,201	35,300	1,201
2018-04-18	1,188	1,211	1,185	1,204	29,400	1,204
2018-04-17	1,225	1,225	1,186	1,189	56,300	1,189
2018-04-16	1,259	1,259	1,225	1,225	30,900	1,225
2018-04-13	1,217	1,262	1,217	1,255	76,100	1,255
2018-04-12	1,229	1,243	1,208	1,210	56,000	1,210
2018-04-11	1,201	1,248	1,191	1,229	104,500	1,229
2018-04-10	1,153	1,202	1,151	1,197	92,200	1,197
2018-04-09	1,130	1,163	1,125	1,158	128,100	1,158
2018-04-06	1,131	1,135	1,108	1,120	56,000	1,120
2018-04-05	1,115	1,145	1,114	1,135	64,600	1,135
2018-04-04	1,116	1,131	1,105	1,109	58,500	1,109
2018-04-03	1,115	1,115	1,100	1,108	73,000	1,108
2018-03-30	1,155	1,160	1,142	1,149	24,900	1,149
2018-03-29	1,168	1,168	1,127	1,139	55,100	1,139
2018-03-28	1,130	1,156	1,130	1,154	36,600	1,154
2018-03-27	1,162	1,182	1,159	1,170	58,700	1,170
2018-03-26	1,142	1,155	1,138	1,152	58,700	1,152
2018-03-23	1,168	1,176	1,156	1,163	70,500	1,163
2018-03-22	1,202	1,215	1,196	1,206	30,500	1,206
2018-03-20	1,198	1,208	1,191	1,202	39,700	1,202
2018-03-19	1,204	1,221	1,188	1,209	48,500	1,209
2018-03-16	1,239	1,239	1,217	1,221	23,000	1,221
2018-03-15	1,256	1,256	1,222	1,235	34,400	1,235
2018-03-14	1,251	1,262	1,249	1,257	36,300	1,257
2018-03-13	1,257	1,259	1,241	1,259	35,900	1,259
2018-03-12	1,265	1,276	1,254	1,264	40,000	1,264
2018-03-09	1,249	1,288	1,238	1,248	91,900	1,248
2018-03-08	1,235	1,239	1,202	1,225	82,400	1,225
2018-03-07	1,237	1,255	1,219	1,235	59,800	1,235
2018-03-06	1,224	1,261	1,224	1,244	71,400	1,244
2018-03-05	1,220	1,228	1,189	1,201	55,700	1,201
2018-03-02	1,206	1,244	1,206	1,239	60,700	1,239
2018-03-01	1,268	1,268	1,225	1,234	98,400	1,234
2018-02-28	1,226	1,284	1,220	1,269	97,800	1,269
2018-02-27	1,237	1,246	1,222	1,226	30,600	1,226
2018-02-26	1,277	1,281	1,228	1,242	44,800	1,242
2018-02-23	1,235	1,263	1,231	1,255	59,500	1,255
2018-02-22	1,220	1,270	1,209	1,234	167,700	1,234
2018-02-21	1,161	1,187	1,161	1,175	30,500	1,175
2018-02-20	1,157	1,165	1,137	1,161	39,300	1,161
2018-02-19	1,134	1,153	1,121	1,149	55,100	1,149
2018-02-16	1,126	1,140	1,113	1,116	44,500	1,116
2018-02-15	1,123	1,139	1,114	1,116	51,400	1,116
2018-02-14	1,128	1,149	1,107	1,115	77,700	1,115
2018-02-13	1,190	1,190	1,136	1,137	77,000	1,137
2018-02-09	1,172	1,182	1,150	1,170	91,600	1,170
2018-02-08	1,196	1,224	1,191	1,212	82,700	1,212
2018-02-07	1,143	1,223	1,140	1,190	148,800	1,190
2018-02-06	1,106	1,142	1,084	1,113	122,200	1,113
2018-02-05	1,231	1,237	1,202	1,216	69,100	1,216
2018-02-02	1,266	1,286	1,242	1,261	62,800	1,261
2018-02-01	1,214	1,269	1,214	1,266	68,300	1,266
2018-01-31	1,256	1,256	1,197	1,200	98,600	1,200
2018-01-30	1,245	1,263	1,208	1,257	114,000	1,257
2018-01-29	1,225	1,256	1,220	1,245	68,400	1,245
2018-01-26	1,210	1,238	1,210	1,225	55,600	1,225
2018-01-25	1,208	1,216	1,195	1,203	57,500	1,203
2018-01-24	1,223	1,230	1,207	1,210	80,500	1,210
2018-01-23	1,235	1,243	1,229	1,236	50,000	1,236
2018-01-22	1,245	1,253	1,229	1,233	49,100	1,233
2018-01-19	1,240	1,265	1,233	1,252	66,400	1,252
2018-01-18	1,267	1,269	1,245	1,245	43,400	1,245
2018-01-17	1,274	1,274	1,250	1,257	54,300	1,257
2018-01-16	1,286	1,288	1,271	1,274	31,600	1,274
2018-01-15	1,308	1,311	1,287	1,289	28,600	1,289
2018-01-12	1,299	1,314	1,296	1,308	40,300	1,308
2018-01-11	1,299	1,311	1,299	1,309	26,700	1,309
2018-01-10	1,311	1,314	1,296	1,307	49,700	1,307
2018-01-09	1,320	1,320	1,299	1,313	49,100	1,313
2018-01-05	1,326	1,326	1,307	1,316	55,100	1,316
2018-01-04	1,291	1,321	1,283	1,318	57,500	1,318

分割・併合履歴：なし