1. HOME >
  2. 株価時系列 >
  3. 6364 >
  4. 2019年

6364 北越工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3301,3301,3121,31812,7001,318
2019-12-271,3401,3471,3361,33723,5001,337
2019-12-261,3351,3401,3191,33616,4001,336
2019-12-251,3361,3361,3221,33518,6001,335
2019-12-241,3321,3321,3211,32813,0001,328
2019-12-231,3511,3511,3281,33417,3001,334
2019-12-201,3301,3611,3301,35153,4001,351
2019-12-191,3141,3211,3111,31629,2001,316
2019-12-181,3221,3261,3041,31023,3001,310
2019-12-171,3001,3341,2971,33247,0001,332
2019-12-161,2881,3011,2811,29821,1001,298
2019-12-131,2811,3101,2721,27678,3001,276
2019-12-121,2721,2911,2601,26547,2001,265
2019-12-111,2901,3031,2831,28534,9001,285
2019-12-101,2861,2971,2821,28521,0001,285
2019-12-091,2871,2911,2831,29112,1001,291
2019-12-061,2751,2841,2721,2789,5001,278
2019-12-051,2841,2901,2751,27714,9001,277
2019-12-041,2551,2901,2541,28928,5001,289
2019-12-031,2731,2741,2541,26430,9001,264
2019-12-021,2881,2881,2691,27811,6001,278
2019-11-291,2751,2831,2691,28110,4001,281
2019-11-281,2801,2851,2731,28211,1001,282
2019-11-271,2721,2811,2691,2806,2001,280
2019-11-261,2881,2951,2701,27021,1001,270
2019-11-251,2981,2981,2801,28612,8001,286
2019-11-221,2921,2921,2811,28312,6001,283
2019-11-211,2721,2951,2591,29216,7001,292
2019-11-201,2681,2791,2651,27935,5001,279
2019-11-191,2861,2921,2651,26820,5001,268
2019-11-181,3361,3361,2821,28648,5001,286
2019-11-151,2881,3151,2771,31075,0001,310
2019-11-141,2751,2841,2731,28033,8001,280
2019-11-131,2881,2911,2731,27622,3001,276
2019-11-121,2811,2971,2781,29514,7001,295
2019-11-111,2861,2921,2711,2859,9001,285
2019-11-081,2881,2961,2771,28026,1001,280
2019-11-071,3001,3001,2781,28016,7001,280
2019-11-061,3001,3001,2801,28240,2001,282
2019-11-051,2671,3001,2641,30054,4001,300
2019-11-011,2601,2681,2561,2689,7001,268
2019-10-311,2751,2851,2661,27911,2001,279
2019-10-301,2901,2911,2761,28348,9001,283
2019-10-291,2641,3001,2601,29966,5001,299
2019-10-281,2561,2601,2471,25317,5001,253
2019-10-251,2601,2601,2491,25715,9001,257
2019-10-241,2701,2721,2431,25620,6001,256
2019-10-231,2421,2691,2301,26926,5001,269
2019-10-211,2301,2301,2211,23012,6001,230
2019-10-181,2301,2431,2251,22626,7001,226
2019-10-171,2301,2311,2231,22817,6001,228
2019-10-161,2451,2521,2251,23240,7001,232
2019-10-151,2451,2481,2231,22945,5001,229
2019-10-111,2011,2251,1981,22541,4001,225
2019-10-101,2201,2201,2031,21128,3001,211
2019-10-091,1961,2111,1861,21029,1001,210
2019-10-081,2181,2231,2011,20421,9001,204
2019-10-071,2121,2181,2021,21817,5001,218
2019-10-041,2201,2221,2041,21218,1001,212
2019-10-031,2161,2281,2151,22833,1001,228
2019-10-021,2331,2461,2191,23325,0001,233
2019-10-011,2531,2551,1991,24878,0001,248
2019-09-301,2481,2491,2301,24334,0001,243
2019-09-271,2701,2701,2541,25926,5001,259
2019-09-261,2731,2781,2521,27759,9001,277
2019-09-251,2681,2681,2471,26032,2001,260
2019-09-241,2671,2671,2511,25620,3001,256
2019-09-201,2701,2731,2521,25736,1001,257
2019-09-191,2511,2651,2511,26525,1001,265
2019-09-181,2641,2691,2481,25416,3001,254
2019-09-171,2671,2721,2561,26427,5001,264
2019-09-131,2651,2751,2601,26761,1001,267
2019-09-121,2441,2591,2341,25640,9001,256
2019-09-111,2211,2371,2201,23531,0001,235
2019-09-101,2091,2341,2081,22044,8001,220
2019-09-091,2141,2141,2031,20925,5001,209
2019-09-061,2251,2311,2131,21415,5001,214
2019-09-051,1991,2291,1991,21336,4001,213
2019-09-041,1961,1991,1851,19628,1001,196
2019-09-031,2051,2101,1961,19646,6001,196
2019-09-021,1981,2151,1971,20250,2001,202
2019-08-301,1901,2211,1901,21865,9001,218
2019-08-291,1411,1701,1331,16141,9001,161
2019-08-281,1331,1451,1301,14020,8001,140
2019-08-271,1441,1511,1381,14315,2001,143
2019-08-261,1571,1571,1341,13842,2001,138
2019-08-231,1581,1791,1581,16930,3001,169
2019-08-221,1661,1691,1541,15722,4001,157
2019-08-211,1531,1601,1511,15310,9001,153
2019-08-201,1651,1731,1651,17116,4001,171
2019-08-191,1591,1681,1531,15810,5001,158
2019-08-161,1501,1551,1441,14914,4001,149
2019-08-151,1431,1651,1381,15222,7001,152
2019-08-141,1781,1781,1601,16816,7001,168
2019-08-131,1501,1661,1421,15527,2001,155
2019-08-091,1731,1761,1611,16528,8001,165
2019-08-081,1691,1871,1621,17326,7001,173
2019-08-071,1531,1771,1461,17430,7001,174
2019-08-061,1201,1681,1161,15948,3001,159
2019-08-051,1691,1691,1281,15042,1001,150
2019-08-021,1801,1921,1761,18763,5001,187
2019-08-011,1741,2131,1711,19328,1001,193
2019-07-311,1861,2021,1861,18925,5001,189
2019-07-301,2121,2601,1921,19931,3001,199
2019-07-291,2031,2201,2031,21323,6001,213
2019-07-261,2191,2191,1991,20736,0001,207
2019-07-251,2341,2341,2201,22510,2001,225
2019-07-241,2101,2191,2041,21914,0001,219
2019-07-231,2111,2201,2031,21016,3001,210
2019-07-221,2361,2501,2151,21747,6001,217
2019-07-191,1951,2201,1911,21618,9001,216
2019-07-181,2201,2281,1901,19548,5001,195
2019-07-171,2221,2411,2221,23019,9001,230
2019-07-161,2261,2431,2261,23218,6001,232
2019-07-121,2411,2471,2291,23616,4001,236
2019-07-111,2201,2511,2151,24723,7001,247
2019-07-101,2291,2311,2171,22249,1001,222
2019-07-091,2651,2651,2331,23436,1001,234
2019-07-081,2631,2741,2611,26822,4001,268
2019-07-051,2711,2771,2601,27433,6001,274
2019-07-041,2621,2781,2621,27831,3001,278
2019-07-031,2431,2571,2381,25639,7001,256
2019-07-021,2311,2461,2231,24047,4001,240
2019-07-011,2301,2391,2081,23848,8001,238
2019-06-281,2041,2231,2031,21138,6001,211
2019-06-271,1881,2141,1881,21220,1001,212
2019-06-261,1841,2011,1781,18855,9001,188
2019-06-251,2001,2061,1781,19144,0001,191
2019-06-241,1871,2001,1721,19779,5001,197
2019-06-211,1781,2051,1581,180197,4001,180
2019-06-201,2101,2131,1601,18676,0001,186
2019-06-191,1781,2051,1731,19854,9001,198
2019-06-181,2061,2281,1681,17256,5001,172
2019-06-171,1971,2251,1921,21451,2001,214
2019-06-141,2001,2161,2001,20073,7001,200
2019-06-131,2311,2351,2081,22666,3001,226
2019-06-121,2501,2531,2391,24834,1001,248
2019-06-111,2491,2621,2481,25953,0001,259
2019-06-101,2431,2541,2431,24351,7001,243
2019-06-071,2321,2451,2251,24124,0001,241
2019-06-061,2391,2461,2311,23146,8001,231
2019-06-051,2111,2381,2021,23737,4001,237
2019-06-041,1781,1951,1651,19330,9001,193
2019-06-031,1851,1851,1741,18032,0001,180
2019-05-311,2081,2241,2041,21235,9001,212
2019-05-301,2311,2361,2131,22031,3001,220
2019-05-291,2261,2491,2261,24632,0001,246
2019-05-281,2561,2571,2341,23423,0001,234
2019-05-271,2551,2631,2501,25819,8001,258
2019-05-241,2181,2521,2151,24952,1001,249
2019-05-231,2261,2401,2111,22529,9001,225
2019-05-221,2431,2431,2161,21628,2001,216
2019-05-211,2481,2531,2391,24536,7001,245
2019-05-201,2661,2711,2491,25041,3001,250
2019-05-171,2421,2641,2421,26150,6001,261
2019-05-161,2101,2411,2051,24194,3001,241
2019-05-151,2161,2181,2051,21756,5001,217
2019-05-141,1981,2171,1791,21643,4001,216
2019-05-131,1281,2411,1281,228112,5001,228
2019-05-101,1491,1801,1331,15864,5001,158
2019-05-091,1701,1801,1511,16253,8001,162
2019-05-081,2001,2091,1881,19644,3001,196
2019-05-071,2251,2341,2131,21346,9001,213
2019-04-261,2001,2121,1931,20534,4001,205
2019-04-251,1981,2151,1881,21453,6001,214
2019-04-241,2111,2191,2001,20049,0001,200
2019-04-231,1861,2131,1841,20860,8001,208
2019-04-221,1901,1931,1711,18652,2001,186
2019-04-191,1751,1951,1751,19132,6001,191
2019-04-181,1841,1901,1711,17533,6001,175
2019-04-171,1981,1981,1771,19216,9001,192
2019-04-161,1971,2021,1911,20122,0001,201
2019-04-151,1881,2081,1881,19835,9001,198
2019-04-121,1871,1871,1611,16327,5001,163
2019-04-111,1941,1941,1741,18325,4001,183
2019-04-101,1961,1981,1801,19526,8001,195
2019-04-091,1841,2121,1801,21131,2001,211
2019-04-081,2301,2301,1881,19422,5001,194
2019-04-051,2131,2271,2071,22251,9001,222
2019-04-041,2051,2131,1951,21041,0001,210
2019-04-031,1921,2011,1751,20132,1001,201
2019-04-021,1931,1981,1741,18323,5001,183
2019-04-011,1731,1851,1691,18244,1001,182
2019-03-291,1501,1571,1431,15347,1001,153
2019-03-281,1411,1471,1121,14557,4001,145
2019-03-271,1531,1691,1391,15245,9001,152
2019-03-261,1361,1691,1191,16883,4001,168
2019-03-251,1341,1341,1051,12050,2001,120
2019-03-221,1691,1691,1341,15641,7001,156
2019-03-201,1651,1801,1551,16237,4001,162
2019-03-191,1551,1641,1331,16040,7001,160
2019-03-181,1351,1631,1261,16358,5001,163
2019-03-151,1031,1161,0961,11460,1001,114
2019-03-141,1401,1491,1111,11344,1001,113
2019-03-131,1341,1481,1321,13917,3001,139
2019-03-121,1251,1531,1251,14531,2001,145
2019-03-111,1191,1261,0991,11641,2001,116
2019-03-081,1291,1451,1251,12874,1001,128
2019-03-071,1571,1641,1381,15366,1001,153
2019-03-061,1701,1741,1511,15951,2001,159
2019-03-051,1791,1901,1621,18045,3001,180
2019-03-041,1781,1841,1691,17539,7001,175
2019-03-011,1711,1811,1641,17325,1001,173
2019-02-281,1751,1881,1681,17134,8001,171
2019-02-271,1961,1971,1751,18378,8001,183
2019-02-261,2211,2211,1831,19552,9001,195
2019-02-251,1681,2071,1511,204106,6001,204
2019-02-221,1681,1681,1441,15734,9001,157
2019-02-211,1781,1951,1581,17041,0001,170
2019-02-201,2041,2121,1721,17225,8001,172
2019-02-191,1881,2061,1851,19659,8001,196
2019-02-181,2011,2041,1901,19637,8001,196
2019-02-151,1651,1761,1591,17129,9001,171
2019-02-141,1871,2221,1721,17764,0001,177
2019-02-131,1811,2001,1771,19079,5001,190
2019-02-121,1761,1801,1571,16545,2001,165
2019-02-081,1841,1981,1681,17655,9001,176
2019-02-071,1861,2111,1761,20082,3001,200
2019-02-061,1861,2001,1781,19361,6001,193
2019-02-051,1571,1851,1571,18555,9001,185
2019-02-041,1201,1681,1201,156132,6001,156
2019-02-011,1131,1531,1081,12799,1001,127
2019-01-311,1441,1611,1181,118152,5001,118
2019-01-301,0471,1521,0421,144193,3001,144
2019-01-291,0611,0651,0211,04783,1001,047
2019-01-281,0951,1121,0731,07339,9001,073
2019-01-251,1001,1011,0881,08836,0001,088
2019-01-241,0741,0791,0621,07231,7001,072
2019-01-231,0651,0781,0481,07148,8001,071
2019-01-221,0811,0951,0751,08523,1001,085
2019-01-211,1091,1091,0611,07854,5001,078
2019-01-181,0711,0811,0701,07942,8001,079
2019-01-171,0741,0971,0711,07948,1001,079
2019-01-161,0831,0941,0611,06529,3001,065
2019-01-151,0711,0961,0671,07947,9001,079
2019-01-111,0951,1021,0781,08672,8001,086
2019-01-101,0731,1051,0731,09452,5001,094
2019-01-091,0591,0951,0581,09280,9001,092
2019-01-081,0521,0681,0471,06126,1001,061
2019-01-071,0261,0671,0261,05258,9001,052
2019-01-041,0181,02796499661,800996

分割・併合履歴 ： なし