6364 北越工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,007	1,014	1,001	1,007	4,800	1,007
2021-12-29	992	1,015	991	1,015	12,900	1,015
2021-12-28	976	992	970	992	15,600	992
2021-12-27	992	992	969	970	19,600	970
2021-12-24	992	992	982	982	3,800	982
2021-12-23	993	993	978	979	16,600	979
2021-12-22	985	988	974	982	18,200	982
2021-12-21	975	991	975	984	19,400	984
2021-12-20	1,000	1,000	974	974	42,300	974
2021-12-17	1,001	1,004	993	999	23,400	999
2021-12-16	1,007	1,012	1,000	1,009	27,100	1,009
2021-12-15	997	1,008	997	997	16,300	997
2021-12-14	1,013	1,013	993	996	13,700	996
2021-12-13	1,005	1,014	1,000	1,013	14,100	1,013
2021-12-10	1,009	1,017	1,001	1,005	40,700	1,005
2021-12-09	1,017	1,017	997	1,009	15,200	1,009
2021-12-08	1,018	1,018	1,006	1,017	20,800	1,017
2021-12-07	995	1,015	995	1,009	30,300	1,009
2021-12-06	1,000	1,007	985	985	28,600	985
2021-12-03	975	999	975	998	16,400	998
2021-12-02	949	985	949	968	34,500	968
2021-12-01	946	969	946	955	24,900	955
2021-11-30	960	974	946	946	32,800	946
2021-11-29	965	974	950	950	25,100	950
2021-11-26	994	994	976	977	19,600	977
2021-11-25	976	998	976	994	21,100	994
2021-11-24	997	1,004	988	989	13,200	989
2021-11-22	997	1,013	990	994	14,800	994
2021-11-19	989	1,003	984	996	22,000	996
2021-11-18	984	1,002	984	993	26,200	993
2021-11-17	984	1,000	984	995	46,100	995
2021-11-16	996	1,010	989	989	40,300	989
2021-11-15	1,005	1,006	996	1,001	37,600	1,001
2021-11-12	995	998	989	998	34,500	998
2021-11-11	995	1,004	991	995	62,000	995
2021-11-10	993	1,000	988	995	21,800	995
2021-11-09	998	998	983	993	33,000	993
2021-11-08	984	1,014	972	1,001	85,900	1,001
2021-11-05	1,000	1,000	961	964	33,400	964
2021-11-04	978	1,027	971	1,027	66,900	1,027
2021-11-02	960	977	960	975	23,200	975
2021-11-01	970	979	945	969	43,900	969
2021-10-29	940	974	932	968	60,700	968
2021-10-28	949	951	929	950	173,100	950
2021-10-27	938	945	929	941	23,800	941
2021-10-26	932	943	929	939	39,700	939
2021-10-25	936	937	928	932	17,000	932
2021-10-22	922	937	920	932	18,400	932
2021-10-21	942	945	922	922	14,300	922
2021-10-20	947	951	940	944	28,700	944
2021-10-19	947	949	935	944	14,500	944
2021-10-18	956	956	938	947	21,200	947
2021-10-15	915	944	915	944	33,000	944
2021-10-14	920	922	909	915	36,000	915
2021-10-13	937	937	922	924	23,500	924
2021-10-12	949	949	936	943	36,100	943
2021-10-11	950	956	943	947	28,800	947
2021-10-08	949	958	945	950	36,900	950
2021-10-07	952	954	947	951	26,600	951
2021-10-06	953	971	950	952	16,800	952
2021-10-05	961	964	947	952	30,500	952
2021-10-04	995	998	962	963	23,900	963
2021-10-01	997	997	984	984	31,000	984
2021-09-30	1,010	1,010	1,000	1,000	26,300	1,000
2021-09-29	1,030	1,032	1,002	1,012	54,000	1,012
2021-09-28	1,050	1,056	1,028	1,052	39,300	1,052
2021-09-27	1,044	1,051	1,039	1,050	45,600	1,050
2021-09-24	1,035	1,046	1,030	1,046	39,100	1,046
2021-09-22	1,037	1,037	1,021	1,023	25,400	1,023
2021-09-21	1,050	1,052	1,036	1,037	33,900	1,037
2021-09-17	1,045	1,052	1,037	1,052	37,900	1,052
2021-09-16	1,029	1,047	1,027	1,047	34,700	1,047
2021-09-15	1,028	1,029	1,024	1,028	20,300	1,028
2021-09-14	1,033	1,048	1,022	1,048	42,600	1,048
2021-09-13	1,036	1,036	1,024	1,032	26,800	1,032
2021-09-10	1,030	1,048	1,025	1,048	52,000	1,048
2021-09-09	1,055	1,055	1,031	1,031	33,100	1,031
2021-09-08	1,047	1,064	1,033	1,064	32,700	1,064
2021-09-07	1,074	1,074	1,039	1,047	49,700	1,047
2021-09-06	1,072	1,079	1,060	1,065	18,500	1,065
2021-09-03	1,059	1,080	1,056	1,076	29,300	1,076
2021-09-02	1,087	1,092	1,055	1,057	24,100	1,057
2021-09-01	1,067	1,087	1,067	1,087	11,500	1,087
2021-08-31	1,078	1,089	1,069	1,069	16,900	1,069
2021-08-30	1,085	1,090	1,078	1,090	11,400	1,090
2021-08-27	1,071	1,071	1,056	1,063	11,900	1,063
2021-08-26	1,062	1,071	1,057	1,071	12,800	1,071
2021-08-25	1,089	1,089	1,058	1,062	16,900	1,062
2021-08-24	1,080	1,088	1,072	1,080	19,600	1,080
2021-08-23	1,076	1,091	1,066	1,080	22,500	1,080
2021-08-20	1,057	1,074	1,057	1,067	26,000	1,067
2021-08-19	1,067	1,070	1,059	1,060	13,000	1,060
2021-08-18	1,058	1,077	1,055	1,070	12,800	1,070
2021-08-17	1,068	1,091	1,050	1,050	13,600	1,050
2021-08-16	1,099	1,099	1,071	1,074	23,800	1,074
2021-08-13	1,099	1,106	1,089	1,099	16,100	1,099
2021-08-12	1,107	1,112	1,088	1,100	18,900	1,100
2021-08-11	1,089	1,101	1,085	1,101	20,900	1,101
2021-08-10	1,073	1,098	1,073	1,087	24,500	1,087
2021-08-06	1,069	1,092	1,068	1,075	20,800	1,075
2021-08-05	1,079	1,087	1,068	1,068	6,300	1,068
2021-08-04	1,102	1,104	1,084	1,084	4,900	1,084
2021-08-03	1,119	1,121	1,103	1,103	9,400	1,103
2021-08-02	1,107	1,123	1,107	1,112	23,800	1,112
2021-07-30	1,078	1,100	1,078	1,093	22,200	1,093
2021-07-29	1,106	1,106	1,084	1,104	6,800	1,104
2021-07-28	1,105	1,109	1,099	1,106	5,700	1,106
2021-07-27	1,125	1,128	1,099	1,105	12,800	1,105
2021-07-26	1,109	1,122	1,107	1,122	26,200	1,122
2021-07-21	1,088	1,088	1,069	1,079	14,700	1,079
2021-07-20	1,051	1,093	1,051	1,085	42,800	1,085
2021-07-19	1,060	1,060	1,051	1,051	15,700	1,051
2021-07-16	1,059	1,068	1,059	1,059	8,400	1,059
2021-07-15	1,084	1,090	1,070	1,070	15,200	1,070
2021-07-14	1,088	1,100	1,085	1,096	6,800	1,096
2021-07-13	1,080	1,096	1,080	1,094	26,600	1,094
2021-07-12	1,081	1,093	1,077	1,085	38,400	1,085
2021-07-09	1,072	1,090	1,066	1,078	54,500	1,078
2021-07-08	1,111	1,125	1,093	1,093	22,400	1,093
2021-07-07	1,108	1,130	1,108	1,113	18,900	1,113
2021-07-06	1,109	1,130	1,103	1,130	14,300	1,130
2021-07-05	1,138	1,138	1,114	1,114	9,800	1,114
2021-07-02	1,136	1,148	1,132	1,142	33,600	1,142
2021-07-01	1,135	1,140	1,125	1,135	27,400	1,135
2021-06-30	1,135	1,147	1,122	1,128	17,800	1,128
2021-06-29	1,131	1,135	1,122	1,133	26,200	1,133
2021-06-28	1,145	1,151	1,137	1,145	15,300	1,145
2021-06-25	1,122	1,143	1,104	1,134	23,900	1,134
2021-06-24	1,142	1,142	1,112	1,115	14,200	1,115
2021-06-23	1,129	1,153	1,128	1,150	18,100	1,150
2021-06-22	1,141	1,149	1,114	1,129	29,500	1,129
2021-06-21	1,125	1,139	1,120	1,122	31,200	1,122
2021-06-18	1,145	1,145	1,126	1,126	16,200	1,126
2021-06-17	1,127	1,152	1,124	1,144	30,800	1,144
2021-06-16	1,133	1,133	1,113	1,133	34,200	1,133
2021-06-15	1,120	1,138	1,114	1,125	24,500	1,125
2021-06-14	1,125	1,125	1,108	1,120	17,600	1,120
2021-06-11	1,160	1,164	1,108	1,108	41,700	1,108
2021-06-10	1,162	1,173	1,154	1,166	32,300	1,166
2021-06-09	1,169	1,171	1,161	1,166	34,500	1,166
2021-06-08	1,165	1,172	1,152	1,169	27,000	1,169
2021-06-07	1,170	1,178	1,165	1,168	38,400	1,168
2021-06-04	1,168	1,178	1,163	1,170	41,900	1,170
2021-06-03	1,144	1,175	1,144	1,174	35,400	1,174
2021-06-02	1,143	1,169	1,143	1,151	48,500	1,151
2021-06-01	1,140	1,157	1,130	1,152	32,200	1,152
2021-05-31	1,150	1,152	1,131	1,131	26,600	1,131
2021-05-28	1,140	1,161	1,137	1,161	90,700	1,161
2021-05-27	1,140	1,150	1,134	1,134	27,600	1,134
2021-05-26	1,130	1,145	1,124	1,138	29,400	1,138
2021-05-25	1,155	1,157	1,120	1,120	22,200	1,120
2021-05-24	1,137	1,157	1,137	1,152	12,800	1,152
2021-05-21	1,133	1,149	1,122	1,142	22,500	1,142
2021-05-20	1,114	1,133	1,114	1,120	26,600	1,120
2021-05-19	1,109	1,122	1,104	1,114	22,000	1,114
2021-05-18	1,090	1,125	1,090	1,125	23,100	1,125
2021-05-17	1,095	1,109	1,093	1,098	17,300	1,098
2021-05-14	1,098	1,111	1,088	1,088	23,700	1,088
2021-05-13	1,088	1,103	1,083	1,083	28,000	1,083
2021-05-12	1,115	1,120	1,092	1,095	20,500	1,095
2021-05-11	1,105	1,146	1,104	1,125	29,400	1,125
2021-05-10	1,089	1,118	1,089	1,109	30,700	1,109
2021-05-07	1,074	1,098	1,074	1,084	14,100	1,084
2021-05-06	1,058	1,083	1,058	1,074	10,400	1,074
2021-04-30	1,037	1,063	1,037	1,060	27,500	1,060
2021-04-28	1,049	1,053	1,038	1,046	26,300	1,046
2021-04-27	1,051	1,058	1,042	1,047	27,300	1,047
2021-04-26	1,077	1,077	1,051	1,055	12,900	1,055
2021-04-23	1,071	1,085	1,062	1,062	15,800	1,062
2021-04-22	1,075	1,084	1,071	1,076	10,400	1,076
2021-04-21	1,077	1,080	1,053	1,053	30,000	1,053
2021-04-20	1,081	1,099	1,068	1,083	31,800	1,083
2021-04-19	1,088	1,093	1,073	1,081	24,200	1,081
2021-04-16	1,116	1,116	1,087	1,089	17,400	1,089
2021-04-15	1,093	1,115	1,087	1,112	20,800	1,112
2021-04-14	1,098	1,104	1,083	1,103	10,800	1,103
2021-04-13	1,079	1,106	1,079	1,098	17,000	1,098
2021-04-12	1,087	1,097	1,078	1,078	29,000	1,078
2021-04-09	1,065	1,092	1,064	1,086	22,500	1,086
2021-04-08	1,088	1,100	1,067	1,073	25,400	1,073
2021-04-07	1,077	1,106	1,077	1,105	27,800	1,105
2021-04-06	1,095	1,099	1,080	1,087	19,800	1,087
2021-04-05	1,103	1,107	1,092	1,104	27,400	1,104
2021-04-02	1,097	1,103	1,093	1,101	8,300	1,101
2021-04-01	1,088	1,155	1,088	1,092	30,400	1,092
2021-03-31	1,090	1,117	1,083	1,084	30,600	1,084
2021-03-30	1,121	1,134	1,088	1,104	52,900	1,104
2021-03-29	1,132	1,153	1,114	1,125	69,000	1,125
2021-03-26	1,131	1,133	1,101	1,117	89,400	1,117
2021-03-25	1,156	1,156	1,116	1,121	39,000	1,121
2021-03-24	1,154	1,170	1,126	1,126	76,700	1,126
2021-03-23	1,180	1,185	1,154	1,160	54,300	1,160
2021-03-22	1,184	1,201	1,173	1,180	65,700	1,180
2021-03-19	1,180	1,205	1,160	1,191	56,900	1,191
2021-03-18	1,143	1,180	1,137	1,180	72,200	1,180
2021-03-17	1,127	1,150	1,112	1,148	41,700	1,148
2021-03-16	1,107	1,129	1,096	1,127	33,700	1,127
2021-03-15	1,085	1,105	1,085	1,100	40,100	1,100
2021-03-12	1,087	1,096	1,070	1,083	48,300	1,083
2021-03-11	1,086	1,089	1,067	1,088	32,500	1,088
2021-03-10	1,097	1,108	1,076	1,089	34,300	1,089
2021-03-09	1,095	1,115	1,069	1,100	43,100	1,100
2021-03-08	1,107	1,107	1,060	1,086	36,300	1,086
2021-03-05	1,084	1,084	1,022	1,081	77,600	1,081
2021-03-04	1,100	1,100	1,056	1,096	39,900	1,096
2021-03-03	1,117	1,117	1,074	1,102	28,800	1,102
2021-03-02	1,131	1,131	1,082	1,109	24,500	1,109
2021-03-01	1,106	1,131	1,098	1,131	17,300	1,131
2021-02-26	1,116	1,116	1,089	1,093	19,100	1,093
2021-02-25	1,108	1,124	1,097	1,111	24,500	1,111
2021-02-24	1,125	1,126	1,085	1,093	23,000	1,093
2021-02-22	1,111	1,119	1,106	1,118	18,900	1,118
2021-02-19	1,105	1,116	1,099	1,110	17,000	1,110
2021-02-18	1,105	1,111	1,096	1,110	18,400	1,110
2021-02-17	1,110	1,112	1,098	1,105	14,000	1,105
2021-02-16	1,114	1,119	1,095	1,119	21,500	1,119
2021-02-15	1,097	1,120	1,079	1,120	22,000	1,120
2021-02-12	1,090	1,105	1,088	1,094	15,000	1,094
2021-02-10	1,095	1,105	1,056	1,089	53,200	1,089
2021-02-09	1,101	1,130	1,069	1,125	21,200	1,125
2021-02-08	1,061	1,110	1,038	1,101	42,700	1,101
2021-02-05	1,039	1,124	1,039	1,121	49,500	1,121
2021-02-04	1,045	1,072	1,044	1,061	11,800	1,061
2021-02-03	1,034	1,053	1,031	1,045	22,500	1,045
2021-02-02	1,020	1,032	1,013	1,031	13,900	1,031
2021-02-01	1,024	1,030	1,015	1,024	19,400	1,024
2021-01-29	1,052	1,058	1,036	1,038	18,000	1,038
2021-01-28	1,066	1,066	1,038	1,052	29,200	1,052
2021-01-27	1,058	1,079	1,046	1,071	15,800	1,071
2021-01-26	1,039	1,055	1,039	1,054	10,400	1,054
2021-01-25	1,050	1,050	1,039	1,044	11,800	1,044
2021-01-22	1,032	1,041	1,031	1,031	11,400	1,031
2021-01-21	1,058	1,058	1,040	1,048	10,200	1,048
2021-01-20	1,059	1,059	1,039	1,045	10,100	1,045
2021-01-19	1,077	1,084	1,050	1,050	22,500	1,050
2021-01-18	1,059	1,086	1,059	1,083	8,800	1,083
2021-01-15	1,060	1,094	1,049	1,070	32,000	1,070
2021-01-14	1,075	1,095	1,060	1,071	20,500	1,071
2021-01-13	1,095	1,095	1,068	1,080	23,100	1,080
2021-01-12	1,091	1,100	1,077	1,100	12,900	1,100
2021-01-08	1,077	1,091	1,076	1,091	19,700	1,091
2021-01-07	1,077	1,091	1,057	1,077	22,100	1,077
2021-01-06	1,085	1,085	1,063	1,069	10,400	1,069
2021-01-05	1,070	1,080	1,064	1,079	12,500	1,079
2021-01-04	1,051	1,074	1,050	1,072	17,000	1,072

分割・併合履歴：なし