6364 北越工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,074	1,074	1,044	1,049	16,700	1,049
2020-12-29	1,073	1,074	1,053	1,074	13,900	1,074
2020-12-28	1,092	1,092	1,036	1,066	24,900	1,066
2020-12-25	1,073	1,086	1,051	1,086	17,000	1,086
2020-12-24	1,061	1,062	1,042	1,062	17,800	1,062
2020-12-23	1,042	1,054	1,030	1,053	7,600	1,053
2020-12-22	1,050	1,055	1,022	1,028	11,700	1,028
2020-12-21	1,070	1,073	1,058	1,059	19,300	1,059
2020-12-18	1,070	1,070	1,052	1,061	14,300	1,061
2020-12-17	1,091	1,093	1,065	1,071	15,000	1,071
2020-12-16	1,079	1,098	1,063	1,091	17,500	1,091
2020-12-15	1,070	1,072	1,061	1,064	5,600	1,064
2020-12-14	1,079	1,091	1,061	1,064	17,200	1,064
2020-12-11	1,047	1,070	1,047	1,070	21,400	1,070
2020-12-10	1,055	1,057	1,039	1,048	19,400	1,048
2020-12-09	1,033	1,060	1,031	1,043	10,800	1,043
2020-12-08	1,033	1,036	1,022	1,033	17,200	1,033
2020-12-07	1,049	1,079	1,023	1,033	20,900	1,033
2020-12-04	1,050	1,056	1,037	1,048	12,800	1,048
2020-12-03	1,039	1,062	1,025	1,036	44,900	1,036
2020-12-02	1,058	1,065	1,032	1,035	42,800	1,035
2020-12-01	1,044	1,080	1,044	1,049	29,600	1,049
2020-11-30	1,064	1,103	1,041	1,041	36,300	1,041
2020-11-27	1,091	1,119	1,047	1,047	46,400	1,047
2020-11-26	1,082	1,098	1,077	1,095	11,700	1,095
2020-11-25	1,133	1,133	1,081	1,082	18,600	1,082
2020-11-24	1,096	1,122	1,096	1,114	36,800	1,114
2020-11-20	1,063	1,069	1,047	1,066	13,800	1,066
2020-11-19	1,099	1,099	1,053	1,060	19,800	1,060
2020-11-18	1,118	1,119	1,098	1,104	23,400	1,104
2020-11-17	1,150	1,150	1,122	1,132	44,600	1,132
2020-11-16	1,119	1,139	1,109	1,134	57,500	1,134
2020-11-13	1,116	1,129	1,100	1,114	45,500	1,114
2020-11-12	1,085	1,117	1,074	1,117	32,100	1,117
2020-11-11	1,072	1,088	1,057	1,085	43,000	1,085
2020-11-10	1,087	1,095	1,041	1,063	60,500	1,063
2020-11-09	1,072	1,084	1,046	1,080	41,300	1,080
2020-11-06	1,014	1,069	1,007	1,067	31,400	1,067
2020-11-05	1,038	1,079	1,014	1,014	109,000	1,014
2020-11-04	1,052	1,052	1,032	1,044	18,100	1,044
2020-11-02	1,014	1,062	1,014	1,041	45,500	1,041
2020-10-30	1,004	1,019	999	1,009	26,400	1,009
2020-10-29	1,000	1,003	986	997	35,600	997
2020-10-28	1,008	1,008	986	1,000	30,300	1,000
2020-10-27	1,005	1,018	990	1,014	15,900	1,014
2020-10-26	995	1,015	995	1,003	12,500	1,003
2020-10-23	990	1,028	990	1,014	30,600	1,014
2020-10-22	1,017	1,022	999	999	31,500	999
2020-10-21	1,029	1,050	1,020	1,028	11,100	1,028
2020-10-20	1,052	1,078	1,018	1,018	37,200	1,018
2020-10-19	1,037	1,061	1,037	1,052	29,400	1,052
2020-10-16	1,032	1,040	1,011	1,011	15,200	1,011
2020-10-15	1,037	1,047	1,025	1,033	19,100	1,033
2020-10-14	1,033	1,044	1,026	1,040	11,600	1,040
2020-10-13	1,040	1,045	1,025	1,040	16,400	1,040
2020-10-12	1,055	1,085	1,029	1,029	18,600	1,029
2020-10-09	1,087	1,087	1,052	1,055	32,300	1,055
2020-10-08	1,070	1,097	1,055	1,081	45,500	1,081
2020-10-07	1,065	1,069	1,042	1,069	16,700	1,069
2020-10-06	1,066	1,075	1,060	1,072	19,200	1,072
2020-10-05	1,055	1,067	1,042	1,066	37,400	1,066
2020-10-02	1,116	1,116	1,010	1,025	103,700	1,025
2020-09-30	1,156	1,167	1,112	1,116	48,800	1,116
2020-09-29	1,178	1,183	1,154	1,159	65,800	1,159
2020-09-28	1,133	1,190	1,122	1,190	80,500	1,190
2020-09-25	1,110	1,119	1,097	1,108	44,200	1,108
2020-09-24	1,098	1,102	1,079	1,096	28,800	1,096
2020-09-23	1,075	1,101	1,072	1,095	34,100	1,095
2020-09-18	1,074	1,094	1,066	1,092	29,600	1,092
2020-09-17	1,063	1,071	1,054	1,071	22,500	1,071
2020-09-16	1,054	1,070	1,050	1,064	30,700	1,064
2020-09-15	1,053	1,054	1,032	1,053	20,400	1,053
2020-09-14	1,054	1,064	1,050	1,059	30,600	1,059
2020-09-11	1,052	1,061	1,029	1,042	53,500	1,042
2020-09-10	1,045	1,062	1,041	1,051	48,700	1,051
2020-09-09	1,031	1,052	1,031	1,045	45,500	1,045
2020-09-08	1,042	1,056	1,035	1,049	46,400	1,049
2020-09-07	1,026	1,056	1,026	1,037	21,200	1,037
2020-09-04	1,035	1,039	1,012	1,025	36,500	1,025
2020-09-03	1,016	1,072	1,007	1,048	43,500	1,048
2020-09-02	1,003	1,017	993	1,000	53,800	1,000
2020-09-01	1,024	1,028	1,001	1,003	39,500	1,003
2020-08-31	1,041	1,062	1,030	1,034	37,100	1,034
2020-08-28	1,049	1,062	1,030	1,046	41,200	1,046
2020-08-27	1,045	1,051	1,035	1,049	21,200	1,049
2020-08-26	1,042	1,050	1,030	1,045	23,300	1,045
2020-08-25	1,046	1,047	1,035	1,042	33,500	1,042
2020-08-24	1,066	1,067	1,027	1,032	29,200	1,032
2020-08-21	1,084	1,089	1,061	1,066	13,100	1,066
2020-08-20	1,117	1,135	1,083	1,083	29,300	1,083
2020-08-19	1,152	1,154	1,106	1,117	42,400	1,117
2020-08-18	1,108	1,164	1,108	1,159	60,600	1,159
2020-08-17	1,066	1,107	1,062	1,101	24,800	1,101
2020-08-14	1,058	1,075	1,056	1,069	40,900	1,069
2020-08-13	1,065	1,065	1,033	1,049	41,000	1,049
2020-08-12	1,024	1,057	1,024	1,049	30,400	1,049
2020-08-11	1,014	1,032	1,004	1,018	90,400	1,018
2020-08-07	1,100	1,105	1,007	1,019	47,900	1,019
2020-08-06	1,113	1,116	1,088	1,100	14,400	1,100
2020-08-05	1,105	1,122	1,076	1,113	34,600	1,113
2020-08-04	1,100	1,114	1,062	1,105	19,800	1,105
2020-08-03	1,071	1,097	1,065	1,089	15,700	1,089
2020-07-31	1,130	1,130	1,064	1,071	26,400	1,071
2020-07-30	1,141	1,141	1,070	1,131	22,500	1,131
2020-07-29	1,176	1,176	1,119	1,127	30,400	1,127
2020-07-28	1,194	1,194	1,167	1,177	22,800	1,177
2020-07-27	1,155	1,195	1,152	1,195	34,700	1,195
2020-07-22	1,183	1,185	1,148	1,150	21,900	1,150
2020-07-21	1,171	1,186	1,158	1,186	21,300	1,186
2020-07-20	1,166	1,178	1,147	1,172	46,500	1,172
2020-07-17	1,131	1,144	1,110	1,144	16,900	1,144
2020-07-16	1,150	1,150	1,113	1,113	24,000	1,113
2020-07-15	1,122	1,155	1,120	1,143	31,300	1,143
2020-07-14	1,100	1,121	1,090	1,114	31,700	1,114
2020-07-13	1,044	1,094	1,044	1,091	35,800	1,091
2020-07-10	1,038	1,048	1,030	1,030	27,500	1,030
2020-07-09	1,036	1,064	1,036	1,043	17,100	1,043
2020-07-08	1,049	1,060	1,033	1,033	16,900	1,033
2020-07-07	1,070	1,070	1,043	1,054	15,500	1,054
2020-07-06	1,043	1,068	1,036	1,059	26,100	1,059
2020-07-03	1,023	1,040	1,023	1,039	19,900	1,039
2020-07-02	1,031	1,048	1,016	1,019	36,200	1,019
2020-07-01	1,041	1,051	1,022	1,026	33,100	1,026
2020-06-30	1,071	1,074	1,027	1,028	25,800	1,028
2020-06-29	1,071	1,074	1,049	1,053	26,800	1,053
2020-06-26	1,072	1,093	1,072	1,088	25,500	1,088
2020-06-25	1,086	1,089	1,063	1,064	19,100	1,064
2020-06-24	1,122	1,122	1,086	1,086	8,700	1,086
2020-06-23	1,113	1,119	1,090	1,116	34,000	1,116
2020-06-22	1,079	1,112	1,079	1,102	25,600	1,102
2020-06-19	1,091	1,098	1,073	1,079	47,500	1,079
2020-06-18	1,089	1,098	1,071	1,093	28,000	1,093
2020-06-17	1,093	1,096	1,077	1,088	22,500	1,088
2020-06-16	1,092	1,094	1,068	1,089	34,900	1,089
2020-06-15	1,057	1,073	1,050	1,064	55,700	1,064
2020-06-12	1,063	1,063	1,002	1,050	42,900	1,050
2020-06-11	1,104	1,104	1,076	1,078	27,600	1,078
2020-06-10	1,110	1,110	1,080	1,104	18,500	1,104
2020-06-09	1,120	1,120	1,071	1,104	26,800	1,104
2020-06-08	1,109	1,131	1,109	1,115	36,000	1,115
2020-06-05	1,084	1,102	1,084	1,090	40,000	1,090
2020-06-04	1,076	1,099	1,069	1,095	27,400	1,095
2020-06-03	1,062	1,069	1,055	1,067	26,300	1,067
2020-06-02	1,036	1,052	1,026	1,049	30,800	1,049
2020-06-01	1,030	1,041	1,011	1,039	33,900	1,039
2020-05-29	1,051	1,057	1,021	1,025	45,800	1,025
2020-05-28	1,064	1,088	1,039	1,051	55,800	1,051
2020-05-27	1,016	1,060	1,004	1,055	43,900	1,055
2020-05-26	1,003	1,012	993	1,012	65,100	1,012
2020-05-25	991	999	990	998	44,300	998
2020-05-22	997	1,002	972	985	39,200	985
2020-05-21	1,019	1,019	976	1,001	81,600	1,001
2020-05-20	1,000	1,008	993	1,007	51,000	1,007
2020-05-19	1,006	1,010	989	1,002	43,300	1,002
2020-05-18	996	999	990	995	27,000	995
2020-05-15	998	1,000	985	995	27,600	995
2020-05-14	999	1,000	986	995	25,000	995
2020-05-13	1,012	1,012	998	999	27,000	999
2020-05-12	1,027	1,028	1,015	1,019	26,000	1,019
2020-05-11	1,006	1,026	1,006	1,026	42,700	1,026
2020-05-08	1,004	1,013	999	1,010	41,800	1,010
2020-05-07	976	1,006	976	1,005	37,400	1,005
2020-05-01	988	988	968	986	53,700	986
2020-04-30	995	1,008	991	1,000	113,300	1,000
2020-04-28	985	993	970	992	84,800	992
2020-04-27	992	994	983	993	81,100	993
2020-04-24	993	995	981	994	113,000	994
2020-04-23	973	994	971	994	83,200	994
2020-04-22	996	998	968	976	42,700	976
2020-04-21	999	1,004	986	1,002	59,400	1,002
2020-04-20	1,008	1,011	996	1,007	61,200	1,007
2020-04-17	1,012	1,023	997	1,008	62,400	1,008
2020-04-16	1,003	1,013	991	1,012	93,100	1,012
2020-04-15	1,000	1,007	983	1,003	85,500	1,003
2020-04-14	1,017	1,020	987	1,004	94,300	1,004
2020-04-13	1,035	1,035	1,002	1,017	34,000	1,017
2020-04-10	1,022	1,042	1,005	1,035	58,400	1,035
2020-04-09	1,040	1,044	1,014	1,022	78,300	1,022
2020-04-08	1,027	1,052	1,000	1,049	91,700	1,049
2020-04-07	1,024	1,038	1,003	1,026	62,700	1,026
2020-04-06	1,018	1,027	1,000	1,015	58,200	1,015
2020-04-03	1,035	1,058	1,012	1,018	31,700	1,018
2020-04-02	1,036	1,063	1,015	1,032	36,700	1,032
2020-04-01	1,080	1,082	1,031	1,043	59,000	1,043
2020-03-31	1,115	1,115	1,045	1,083	34,000	1,083
2020-03-30	1,090	1,095	1,046	1,090	67,600	1,090
2020-03-27	1,131	1,140	1,050	1,119	100,300	1,119
2020-03-26	1,047	1,101	991	1,101	89,300	1,101
2020-03-25	1,050	1,050	992	1,028	52,000	1,028
2020-03-24	964	1,032	964	1,009	40,800	1,009
2020-03-23	934	961	900	949	63,200	949
2020-03-19	915	938	910	934	37,000	934
2020-03-18	950	951	888	888	90,300	888
2020-03-17	858	961	855	948	58,900	948
2020-03-16	880	929	871	899	57,500	899
2020-03-13	875	906	851	889	73,300	889
2020-03-12	988	1,000	945	945	59,400	945
2020-03-11	1,015	1,049	1,009	1,011	37,500	1,011
2020-03-10	1,015	1,040	984	1,027	44,800	1,027
2020-03-09	1,080	1,110	1,019	1,036	52,100	1,036
2020-03-06	1,086	1,121	1,084	1,094	47,600	1,094
2020-03-05	1,128	1,133	1,111	1,116	35,300	1,116
2020-03-04	1,079	1,130	1,078	1,107	25,700	1,107
2020-03-03	1,133	1,154	1,106	1,106	51,800	1,106
2020-03-02	1,090	1,171	1,090	1,132	40,000	1,132
2020-02-28	1,148	1,150	1,108	1,112	39,800	1,112
2020-02-27	1,208	1,210	1,177	1,178	44,300	1,178
2020-02-26	1,221	1,236	1,212	1,223	39,500	1,223
2020-02-25	1,243	1,261	1,230	1,243	65,500	1,243
2020-02-21	1,298	1,316	1,288	1,295	90,700	1,295
2020-02-20	1,300	1,307	1,293	1,297	29,000	1,297
2020-02-19	1,282	1,288	1,269	1,271	29,000	1,271
2020-02-18	1,293	1,301	1,266	1,272	27,500	1,272
2020-02-17	1,312	1,317	1,289	1,294	18,500	1,294
2020-02-14	1,307	1,320	1,297	1,320	28,100	1,320
2020-02-13	1,310	1,313	1,295	1,312	15,500	1,312
2020-02-12	1,320	1,323	1,301	1,307	14,700	1,307
2020-02-10	1,317	1,330	1,311	1,316	9,600	1,316
2020-02-07	1,328	1,330	1,323	1,326	8,400	1,326
2020-02-06	1,333	1,341	1,325	1,330	28,300	1,330
2020-02-05	1,319	1,330	1,311	1,312	38,500	1,312
2020-02-04	1,286	1,318	1,286	1,316	20,900	1,316
2020-02-03	1,261	1,305	1,261	1,300	20,000	1,300
2020-01-31	1,277	1,289	1,273	1,277	30,400	1,277
2020-01-30	1,306	1,318	1,267	1,279	40,600	1,279
2020-01-29	1,321	1,321	1,301	1,315	15,200	1,315
2020-01-28	1,295	1,329	1,290	1,317	34,300	1,317
2020-01-27	1,309	1,318	1,299	1,305	28,200	1,305
2020-01-24	1,327	1,342	1,324	1,326	15,800	1,326
2020-01-23	1,346	1,353	1,323	1,323	12,700	1,323
2020-01-22	1,339	1,355	1,336	1,351	17,600	1,351
2020-01-21	1,340	1,356	1,337	1,339	32,900	1,339
2020-01-20	1,340	1,353	1,337	1,340	15,200	1,340
2020-01-17	1,336	1,336	1,323	1,330	16,800	1,330
2020-01-16	1,324	1,347	1,322	1,327	30,700	1,327
2020-01-15	1,321	1,335	1,315	1,330	17,000	1,330
2020-01-14	1,333	1,337	1,315	1,327	15,300	1,327
2020-01-10	1,317	1,325	1,315	1,324	7,000	1,324
2020-01-09	1,335	1,336	1,308	1,310	21,000	1,310
2020-01-08	1,302	1,325	1,289	1,304	24,700	1,304
2020-01-07	1,291	1,325	1,291	1,321	20,900	1,321
2020-01-06	1,299	1,303	1,282	1,292	30,400	1,292

分割・併合履歴：なし