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
2019-12-30	1,330	1,330	1,312	1,318	12,700	1,318
2019-12-27	1,340	1,347	1,336	1,337	23,500	1,337
2019-12-26	1,335	1,340	1,319	1,336	16,400	1,336
2019-12-25	1,336	1,336	1,322	1,335	18,600	1,335
2019-12-24	1,332	1,332	1,321	1,328	13,000	1,328
2019-12-23	1,351	1,351	1,328	1,334	17,300	1,334
2019-12-20	1,330	1,361	1,330	1,351	53,400	1,351
2019-12-19	1,314	1,321	1,311	1,316	29,200	1,316
2019-12-18	1,322	1,326	1,304	1,310	23,300	1,310
2019-12-17	1,300	1,334	1,297	1,332	47,000	1,332
2019-12-16	1,288	1,301	1,281	1,298	21,100	1,298
2019-12-13	1,281	1,310	1,272	1,276	78,300	1,276
2019-12-12	1,272	1,291	1,260	1,265	47,200	1,265
2019-12-11	1,290	1,303	1,283	1,285	34,900	1,285
2019-12-10	1,286	1,297	1,282	1,285	21,000	1,285
2019-12-09	1,287	1,291	1,283	1,291	12,100	1,291
2019-12-06	1,275	1,284	1,272	1,278	9,500	1,278
2019-12-05	1,284	1,290	1,275	1,277	14,900	1,277
2019-12-04	1,255	1,290	1,254	1,289	28,500	1,289
2019-12-03	1,273	1,274	1,254	1,264	30,900	1,264
2019-12-02	1,288	1,288	1,269	1,278	11,600	1,278
2019-11-29	1,275	1,283	1,269	1,281	10,400	1,281
2019-11-28	1,280	1,285	1,273	1,282	11,100	1,282
2019-11-27	1,272	1,281	1,269	1,280	6,200	1,280
2019-11-26	1,288	1,295	1,270	1,270	21,100	1,270
2019-11-25	1,298	1,298	1,280	1,286	12,800	1,286
2019-11-22	1,292	1,292	1,281	1,283	12,600	1,283
2019-11-21	1,272	1,295	1,259	1,292	16,700	1,292
2019-11-20	1,268	1,279	1,265	1,279	35,500	1,279
2019-11-19	1,286	1,292	1,265	1,268	20,500	1,268
2019-11-18	1,336	1,336	1,282	1,286	48,500	1,286
2019-11-15	1,288	1,315	1,277	1,310	75,000	1,310
2019-11-14	1,275	1,284	1,273	1,280	33,800	1,280
2019-11-13	1,288	1,291	1,273	1,276	22,300	1,276
2019-11-12	1,281	1,297	1,278	1,295	14,700	1,295
2019-11-11	1,286	1,292	1,271	1,285	9,900	1,285
2019-11-08	1,288	1,296	1,277	1,280	26,100	1,280
2019-11-07	1,300	1,300	1,278	1,280	16,700	1,280
2019-11-06	1,300	1,300	1,280	1,282	40,200	1,282
2019-11-05	1,267	1,300	1,264	1,300	54,400	1,300
2019-11-01	1,260	1,268	1,256	1,268	9,700	1,268
2019-10-31	1,275	1,285	1,266	1,279	11,200	1,279
2019-10-30	1,290	1,291	1,276	1,283	48,900	1,283
2019-10-29	1,264	1,300	1,260	1,299	66,500	1,299
2019-10-28	1,256	1,260	1,247	1,253	17,500	1,253
2019-10-25	1,260	1,260	1,249	1,257	15,900	1,257
2019-10-24	1,270	1,272	1,243	1,256	20,600	1,256
2019-10-23	1,242	1,269	1,230	1,269	26,500	1,269
2019-10-21	1,230	1,230	1,221	1,230	12,600	1,230
2019-10-18	1,230	1,243	1,225	1,226	26,700	1,226
2019-10-17	1,230	1,231	1,223	1,228	17,600	1,228
2019-10-16	1,245	1,252	1,225	1,232	40,700	1,232
2019-10-15	1,245	1,248	1,223	1,229	45,500	1,229
2019-10-11	1,201	1,225	1,198	1,225	41,400	1,225
2019-10-10	1,220	1,220	1,203	1,211	28,300	1,211
2019-10-09	1,196	1,211	1,186	1,210	29,100	1,210
2019-10-08	1,218	1,223	1,201	1,204	21,900	1,204
2019-10-07	1,212	1,218	1,202	1,218	17,500	1,218
2019-10-04	1,220	1,222	1,204	1,212	18,100	1,212
2019-10-03	1,216	1,228	1,215	1,228	33,100	1,228
2019-10-02	1,233	1,246	1,219	1,233	25,000	1,233
2019-10-01	1,253	1,255	1,199	1,248	78,000	1,248
2019-09-30	1,248	1,249	1,230	1,243	34,000	1,243
2019-09-27	1,270	1,270	1,254	1,259	26,500	1,259
2019-09-26	1,273	1,278	1,252	1,277	59,900	1,277
2019-09-25	1,268	1,268	1,247	1,260	32,200	1,260
2019-09-24	1,267	1,267	1,251	1,256	20,300	1,256
2019-09-20	1,270	1,273	1,252	1,257	36,100	1,257
2019-09-19	1,251	1,265	1,251	1,265	25,100	1,265
2019-09-18	1,264	1,269	1,248	1,254	16,300	1,254
2019-09-17	1,267	1,272	1,256	1,264	27,500	1,264
2019-09-13	1,265	1,275	1,260	1,267	61,100	1,267
2019-09-12	1,244	1,259	1,234	1,256	40,900	1,256
2019-09-11	1,221	1,237	1,220	1,235	31,000	1,235
2019-09-10	1,209	1,234	1,208	1,220	44,800	1,220
2019-09-09	1,214	1,214	1,203	1,209	25,500	1,209
2019-09-06	1,225	1,231	1,213	1,214	15,500	1,214
2019-09-05	1,199	1,229	1,199	1,213	36,400	1,213
2019-09-04	1,196	1,199	1,185	1,196	28,100	1,196
2019-09-03	1,205	1,210	1,196	1,196	46,600	1,196
2019-09-02	1,198	1,215	1,197	1,202	50,200	1,202
2019-08-30	1,190	1,221	1,190	1,218	65,900	1,218
2019-08-29	1,141	1,170	1,133	1,161	41,900	1,161
2019-08-28	1,133	1,145	1,130	1,140	20,800	1,140
2019-08-27	1,144	1,151	1,138	1,143	15,200	1,143
2019-08-26	1,157	1,157	1,134	1,138	42,200	1,138
2019-08-23	1,158	1,179	1,158	1,169	30,300	1,169
2019-08-22	1,166	1,169	1,154	1,157	22,400	1,157
2019-08-21	1,153	1,160	1,151	1,153	10,900	1,153
2019-08-20	1,165	1,173	1,165	1,171	16,400	1,171
2019-08-19	1,159	1,168	1,153	1,158	10,500	1,158
2019-08-16	1,150	1,155	1,144	1,149	14,400	1,149
2019-08-15	1,143	1,165	1,138	1,152	22,700	1,152
2019-08-14	1,178	1,178	1,160	1,168	16,700	1,168
2019-08-13	1,150	1,166	1,142	1,155	27,200	1,155
2019-08-09	1,173	1,176	1,161	1,165	28,800	1,165
2019-08-08	1,169	1,187	1,162	1,173	26,700	1,173
2019-08-07	1,153	1,177	1,146	1,174	30,700	1,174
2019-08-06	1,120	1,168	1,116	1,159	48,300	1,159
2019-08-05	1,169	1,169	1,128	1,150	42,100	1,150
2019-08-02	1,180	1,192	1,176	1,187	63,500	1,187
2019-08-01	1,174	1,213	1,171	1,193	28,100	1,193
2019-07-31	1,186	1,202	1,186	1,189	25,500	1,189
2019-07-30	1,212	1,260	1,192	1,199	31,300	1,199
2019-07-29	1,203	1,220	1,203	1,213	23,600	1,213
2019-07-26	1,219	1,219	1,199	1,207	36,000	1,207
2019-07-25	1,234	1,234	1,220	1,225	10,200	1,225
2019-07-24	1,210	1,219	1,204	1,219	14,000	1,219
2019-07-23	1,211	1,220	1,203	1,210	16,300	1,210
2019-07-22	1,236	1,250	1,215	1,217	47,600	1,217
2019-07-19	1,195	1,220	1,191	1,216	18,900	1,216
2019-07-18	1,220	1,228	1,190	1,195	48,500	1,195
2019-07-17	1,222	1,241	1,222	1,230	19,900	1,230
2019-07-16	1,226	1,243	1,226	1,232	18,600	1,232
2019-07-12	1,241	1,247	1,229	1,236	16,400	1,236
2019-07-11	1,220	1,251	1,215	1,247	23,700	1,247
2019-07-10	1,229	1,231	1,217	1,222	49,100	1,222
2019-07-09	1,265	1,265	1,233	1,234	36,100	1,234
2019-07-08	1,263	1,274	1,261	1,268	22,400	1,268
2019-07-05	1,271	1,277	1,260	1,274	33,600	1,274
2019-07-04	1,262	1,278	1,262	1,278	31,300	1,278
2019-07-03	1,243	1,257	1,238	1,256	39,700	1,256
2019-07-02	1,231	1,246	1,223	1,240	47,400	1,240
2019-07-01	1,230	1,239	1,208	1,238	48,800	1,238
2019-06-28	1,204	1,223	1,203	1,211	38,600	1,211
2019-06-27	1,188	1,214	1,188	1,212	20,100	1,212
2019-06-26	1,184	1,201	1,178	1,188	55,900	1,188
2019-06-25	1,200	1,206	1,178	1,191	44,000	1,191
2019-06-24	1,187	1,200	1,172	1,197	79,500	1,197
2019-06-21	1,178	1,205	1,158	1,180	197,400	1,180
2019-06-20	1,210	1,213	1,160	1,186	76,000	1,186
2019-06-19	1,178	1,205	1,173	1,198	54,900	1,198
2019-06-18	1,206	1,228	1,168	1,172	56,500	1,172
2019-06-17	1,197	1,225	1,192	1,214	51,200	1,214
2019-06-14	1,200	1,216	1,200	1,200	73,700	1,200
2019-06-13	1,231	1,235	1,208	1,226	66,300	1,226
2019-06-12	1,250	1,253	1,239	1,248	34,100	1,248
2019-06-11	1,249	1,262	1,248	1,259	53,000	1,259
2019-06-10	1,243	1,254	1,243	1,243	51,700	1,243
2019-06-07	1,232	1,245	1,225	1,241	24,000	1,241
2019-06-06	1,239	1,246	1,231	1,231	46,800	1,231
2019-06-05	1,211	1,238	1,202	1,237	37,400	1,237
2019-06-04	1,178	1,195	1,165	1,193	30,900	1,193
2019-06-03	1,185	1,185	1,174	1,180	32,000	1,180
2019-05-31	1,208	1,224	1,204	1,212	35,900	1,212
2019-05-30	1,231	1,236	1,213	1,220	31,300	1,220
2019-05-29	1,226	1,249	1,226	1,246	32,000	1,246
2019-05-28	1,256	1,257	1,234	1,234	23,000	1,234
2019-05-27	1,255	1,263	1,250	1,258	19,800	1,258
2019-05-24	1,218	1,252	1,215	1,249	52,100	1,249
2019-05-23	1,226	1,240	1,211	1,225	29,900	1,225
2019-05-22	1,243	1,243	1,216	1,216	28,200	1,216
2019-05-21	1,248	1,253	1,239	1,245	36,700	1,245
2019-05-20	1,266	1,271	1,249	1,250	41,300	1,250
2019-05-17	1,242	1,264	1,242	1,261	50,600	1,261
2019-05-16	1,210	1,241	1,205	1,241	94,300	1,241
2019-05-15	1,216	1,218	1,205	1,217	56,500	1,217
2019-05-14	1,198	1,217	1,179	1,216	43,400	1,216
2019-05-13	1,128	1,241	1,128	1,228	112,500	1,228
2019-05-10	1,149	1,180	1,133	1,158	64,500	1,158
2019-05-09	1,170	1,180	1,151	1,162	53,800	1,162
2019-05-08	1,200	1,209	1,188	1,196	44,300	1,196
2019-05-07	1,225	1,234	1,213	1,213	46,900	1,213
2019-04-26	1,200	1,212	1,193	1,205	34,400	1,205
2019-04-25	1,198	1,215	1,188	1,214	53,600	1,214
2019-04-24	1,211	1,219	1,200	1,200	49,000	1,200
2019-04-23	1,186	1,213	1,184	1,208	60,800	1,208
2019-04-22	1,190	1,193	1,171	1,186	52,200	1,186
2019-04-19	1,175	1,195	1,175	1,191	32,600	1,191
2019-04-18	1,184	1,190	1,171	1,175	33,600	1,175
2019-04-17	1,198	1,198	1,177	1,192	16,900	1,192
2019-04-16	1,197	1,202	1,191	1,201	22,000	1,201
2019-04-15	1,188	1,208	1,188	1,198	35,900	1,198
2019-04-12	1,187	1,187	1,161	1,163	27,500	1,163
2019-04-11	1,194	1,194	1,174	1,183	25,400	1,183
2019-04-10	1,196	1,198	1,180	1,195	26,800	1,195
2019-04-09	1,184	1,212	1,180	1,211	31,200	1,211
2019-04-08	1,230	1,230	1,188	1,194	22,500	1,194
2019-04-05	1,213	1,227	1,207	1,222	51,900	1,222
2019-04-04	1,205	1,213	1,195	1,210	41,000	1,210
2019-04-03	1,192	1,201	1,175	1,201	32,100	1,201
2019-04-02	1,193	1,198	1,174	1,183	23,500	1,183
2019-04-01	1,173	1,185	1,169	1,182	44,100	1,182
2019-03-29	1,150	1,157	1,143	1,153	47,100	1,153
2019-03-28	1,141	1,147	1,112	1,145	57,400	1,145
2019-03-27	1,153	1,169	1,139	1,152	45,900	1,152
2019-03-26	1,136	1,169	1,119	1,168	83,400	1,168
2019-03-25	1,134	1,134	1,105	1,120	50,200	1,120
2019-03-22	1,169	1,169	1,134	1,156	41,700	1,156
2019-03-20	1,165	1,180	1,155	1,162	37,400	1,162
2019-03-19	1,155	1,164	1,133	1,160	40,700	1,160
2019-03-18	1,135	1,163	1,126	1,163	58,500	1,163
2019-03-15	1,103	1,116	1,096	1,114	60,100	1,114
2019-03-14	1,140	1,149	1,111	1,113	44,100	1,113
2019-03-13	1,134	1,148	1,132	1,139	17,300	1,139
2019-03-12	1,125	1,153	1,125	1,145	31,200	1,145
2019-03-11	1,119	1,126	1,099	1,116	41,200	1,116
2019-03-08	1,129	1,145	1,125	1,128	74,100	1,128
2019-03-07	1,157	1,164	1,138	1,153	66,100	1,153
2019-03-06	1,170	1,174	1,151	1,159	51,200	1,159
2019-03-05	1,179	1,190	1,162	1,180	45,300	1,180
2019-03-04	1,178	1,184	1,169	1,175	39,700	1,175
2019-03-01	1,171	1,181	1,164	1,173	25,100	1,173
2019-02-28	1,175	1,188	1,168	1,171	34,800	1,171
2019-02-27	1,196	1,197	1,175	1,183	78,800	1,183
2019-02-26	1,221	1,221	1,183	1,195	52,900	1,195
2019-02-25	1,168	1,207	1,151	1,204	106,600	1,204
2019-02-22	1,168	1,168	1,144	1,157	34,900	1,157
2019-02-21	1,178	1,195	1,158	1,170	41,000	1,170
2019-02-20	1,204	1,212	1,172	1,172	25,800	1,172
2019-02-19	1,188	1,206	1,185	1,196	59,800	1,196
2019-02-18	1,201	1,204	1,190	1,196	37,800	1,196
2019-02-15	1,165	1,176	1,159	1,171	29,900	1,171
2019-02-14	1,187	1,222	1,172	1,177	64,000	1,177
2019-02-13	1,181	1,200	1,177	1,190	79,500	1,190
2019-02-12	1,176	1,180	1,157	1,165	45,200	1,165
2019-02-08	1,184	1,198	1,168	1,176	55,900	1,176
2019-02-07	1,186	1,211	1,176	1,200	82,300	1,200
2019-02-06	1,186	1,200	1,178	1,193	61,600	1,193
2019-02-05	1,157	1,185	1,157	1,185	55,900	1,185
2019-02-04	1,120	1,168	1,120	1,156	132,600	1,156
2019-02-01	1,113	1,153	1,108	1,127	99,100	1,127
2019-01-31	1,144	1,161	1,118	1,118	152,500	1,118
2019-01-30	1,047	1,152	1,042	1,144	193,300	1,144
2019-01-29	1,061	1,065	1,021	1,047	83,100	1,047
2019-01-28	1,095	1,112	1,073	1,073	39,900	1,073
2019-01-25	1,100	1,101	1,088	1,088	36,000	1,088
2019-01-24	1,074	1,079	1,062	1,072	31,700	1,072
2019-01-23	1,065	1,078	1,048	1,071	48,800	1,071
2019-01-22	1,081	1,095	1,075	1,085	23,100	1,085
2019-01-21	1,109	1,109	1,061	1,078	54,500	1,078
2019-01-18	1,071	1,081	1,070	1,079	42,800	1,079
2019-01-17	1,074	1,097	1,071	1,079	48,100	1,079
2019-01-16	1,083	1,094	1,061	1,065	29,300	1,065
2019-01-15	1,071	1,096	1,067	1,079	47,900	1,079
2019-01-11	1,095	1,102	1,078	1,086	72,800	1,086
2019-01-10	1,073	1,105	1,073	1,094	52,500	1,094
2019-01-09	1,059	1,095	1,058	1,092	80,900	1,092
2019-01-08	1,052	1,068	1,047	1,061	26,100	1,061
2019-01-07	1,026	1,067	1,026	1,052	58,900	1,052
2019-01-04	1,018	1,027	964	996	61,800	996

分割・併合履歴：なし