6364 北越工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,3111,3341,3101,32044,9001,320
2022-12-291,2971,3101,2831,31049,5001,310
2022-12-281,2751,3061,2721,29857,5001,298
2022-12-271,2501,2691,2491,26319,2001,263
2022-12-261,2501,2641,2301,24130,7001,241
2022-12-231,2251,2451,2201,23944,0001,239
2022-12-221,2301,2641,2301,24189,7001,241
2022-12-211,2861,2861,2101,218123,5001,218
2022-12-201,2781,3131,2571,266291,7001,266
2022-12-191,2321,2791,2321,267154,6001,267
2022-12-161,1901,2081,1901,203102,9001,203
2022-12-151,1921,1941,1811,18634,4001,186
2022-12-141,1651,1981,1631,19269,7001,192
2022-12-131,1651,1851,1641,16548,6001,165
2022-12-121,1561,1671,1491,15926,2001,159
2022-12-091,1191,1571,1181,15152,8001,151
2022-12-081,1131,1231,1091,12136,6001,121
2022-12-071,0991,1181,0991,11030,5001,110
2022-12-061,1001,1191,1001,11339,3001,113
2022-12-051,1271,1301,0951,10539,3001,105
2022-12-021,1241,1381,1211,13064,9001,130
2022-12-011,1521,1521,1301,14031,9001,140
2022-11-301,1441,1631,1441,15330,1001,153
2022-11-291,1451,1611,1331,15635,7001,156
2022-11-281,1881,1881,1631,16320,6001,163
2022-11-251,1751,1891,1661,18657,1001,186
2022-11-241,1661,1721,1601,16650,2001,166
2022-11-221,1701,1711,1561,15751,9001,157
2022-11-211,1471,1611,1471,16045,8001,160
2022-11-181,1681,1741,1471,14737,4001,147
2022-11-171,1631,1701,1521,16128,6001,161
2022-11-161,1871,1951,1671,17259,4001,172
2022-11-151,1621,1841,1571,18397,7001,183
2022-11-141,1711,1791,1611,16267,1001,162
2022-11-111,1701,1771,1631,17453,7001,174
2022-11-101,1501,1651,1411,15251,8001,152
2022-11-091,1261,1571,1251,15794,5001,157
2022-11-081,1201,1361,1161,12591,2001,125
2022-11-071,1301,1441,1011,112205,2001,112
2022-11-041,1001,1161,0981,11570,7001,115
2022-11-021,1001,1081,0891,100117,8001,100
2022-11-011,1201,1211,0951,10043,8001,100
2022-10-311,1101,1331,1031,12067,7001,120
2022-10-281,0521,1151,0521,080240,0001,080
2022-10-271,0651,0681,0551,06523,0001,065
2022-10-261,0591,0701,0561,07021,9001,070
2022-10-251,0631,0631,0431,05646,7001,056
2022-10-241,0551,0631,0501,05035,5001,050
2022-10-211,0361,0541,0341,05052,4001,050
2022-10-201,0501,0581,0481,05029,6001,050
2022-10-191,0501,0601,0461,06048,4001,060
2022-10-181,0651,0651,0401,05062,1001,050
2022-10-171,0471,0661,0311,05270,1001,052
2022-10-141,0241,0491,0191,04774,0001,047
2022-10-131,0101,0151,0041,00520,5001,005
2022-10-121,0001,0151,0001,01033,8001,010
2022-10-111,0061,0241,0011,01044,3001,010
2022-10-071,0001,0099951,00517,0001,005
2022-10-069981,0129981,00927,3001,009
2022-10-051,0021,00898798823,100988
2022-10-0499399397998938,800989
2022-10-0396097896097350,000973
2022-09-3098198196296245,300962
2022-09-291,0031,00797498138,100981
2022-09-2896299196298344,600983
2022-09-2796397295896537,600965
2022-09-2696596894995753,000957
2022-09-2297098096898029,200980
2022-09-2198699197597729,200977
2022-09-209981,0149951,00043,5001,000
2022-09-161,0001,00699799825,700998
2022-09-151,0131,0131,0001,00916,3001,009
2022-09-141,0001,0169891,00956,7001,009
2022-09-131,0171,0201,0051,01928,6001,019
2022-09-121,0191,0211,0091,01729,5001,017
2022-09-099731,00397399949,400999
2022-09-0897698897298832,800988
2022-09-0797597596396431,700964
2022-09-0696598696097646,500976
2022-09-0595696895496427,600964
2022-09-0297297895696932,600969
2022-09-0195697195496129,900961
2022-08-3196098196096544,600965
2022-08-3097297896697428,500974
2022-08-2995097095095948,000959
2022-08-2697498197498014,300980
2022-08-2597097896997414,700974
2022-08-2496796996196617,300966
2022-08-2397097095495741,500957
2022-08-2297698297397417,900974
2022-08-1998398897597613,300976
2022-08-1898198196997126,800971
2022-08-1799899898898832,700988
2022-08-161,0101,01099599818,500998
2022-08-151,0121,0129961,01221,8001,012
2022-08-129891,0139891,01333,0001,013
2022-08-1098499896797817,400978
2022-08-091,0071,01298698730,200987
2022-08-089861,0029781,00267,3001,002
2022-08-0595098393498368,600983
2022-08-0493095692094992,300949
2022-08-0391692091191510,900915
2022-08-0292992991291624,000916
2022-08-0193494092093946,100939
2022-07-2991393590891942,200919
2022-07-2892893491192030,700920
2022-07-2792492991792311,500923
2022-07-2692593792292612,000926
2022-07-2593693691592721,300927
2022-07-2291892690592216,600922
2022-07-2193093090291523,600915
2022-07-2090192790192762,100927
2022-07-1988289187389115,400891
2022-07-1587988287287911,400879
2022-07-1487588086987612,500876
2022-07-1387188187188015,000880
2022-07-1289789786987126,400871
2022-07-1189390087790046,400900
2022-07-0887288686587337,700873
2022-07-0786787585687319,700873
2022-07-0686786785386116,700861
2022-07-0587487686286919,000869
2022-07-0486587586587519,500875
2022-07-0185286384285342,000853
2022-06-3086788085285226,100852
2022-06-2989590286586758,900867
2022-06-2888990088490025,400900
2022-06-2789889888889524,500895
2022-06-2487188386588318,700883
2022-06-2385686785086521,900865
2022-06-2284885884185815,000858
2022-06-2183084483083922,300839
2022-06-2083083182082731,300827
2022-06-1781082180381450,300814
2022-06-1681982781481917,900819
2022-06-1582082581081428,800814
2022-06-1482082581381827,000818
2022-06-1382782881782229,500822
2022-06-1084885684284224,300842
2022-06-0985186384886225,600862
2022-06-0885086184685829,900858
2022-06-0784085283883921,200839
2022-06-0684084383383821,200838
2022-06-0385885884284310,500843
2022-06-0284885584385023,800850
2022-06-0184085384084426,500844
2022-05-3184885783184744,100847
2022-05-3084585081881852,500818
2022-05-2784684683083815,700838
2022-05-2682484182483119,800831
2022-05-2583883882482415,300824
2022-05-2484784782783313,000833
2022-05-2384785983785320,900853
2022-05-2082384082384020,000840
2022-05-1981682581482318,800823
2022-05-1883183682783413,400834
2022-05-1783083282383013,700830
2022-05-1683684182282620,000826
2022-05-1382684182284136,400841
2022-05-1282682781181128,100811
2022-05-1186386583183444,000834
2022-05-1087489486687319,700873
2022-05-0990090087487420,000874
2022-05-0689590888990018,000900
2022-05-0288290688289749,200897
2022-04-2881288881288555,200885
2022-04-2782683280380357,200803
2022-04-2683383882683714,600837
2022-04-2582483882083418,500834
2022-04-2283683682582613,900826
2022-04-2184084383284311,800843
2022-04-2083884483084115,200841
2022-04-1981682981582311,000823
2022-04-1882682681281410,600814
2022-04-1583583982783010,000830
2022-04-148298418298396,800839
2022-04-1381082981082925,000829
2022-04-1282082180580533,800805
2022-04-1182883282182519,600825
2022-04-0884184482783630,000836
2022-04-0785085584084325,700843
2022-04-0687887885685613,400856
2022-04-0589089488088620,400886
2022-04-0488088487488018,100880
2022-04-0186687985487422,200874
2022-03-3188088986687436,000874
2022-03-3088589086788532,400885
2022-03-2989090487890037,500900
2022-03-2889289288388612,400886
2022-03-2590690689189528,900895
2022-03-2491091089590322,800903
2022-03-2391092189492045,400920
2022-03-2290890889590343,900903
2022-03-1890090087589842,600898
2022-03-1789790789490038,000900
2022-03-1688188587388239,000882
2022-03-1587188086687736,300877
2022-03-1486086285485621,100856
2022-03-1185586785185632,900856
2022-03-1084786984686935,100869
2022-03-0983084281982730,900827
2022-03-0882583581882525,600825
2022-03-0784584682182731,500827
2022-03-0485185884184549,200845
2022-03-0384485784485021,400850
2022-03-0285285584384328,600843
2022-03-0188188486086139,000861
2022-02-2885988385687430,600874
2022-02-2586786784986141,600861
2022-02-2487287284586744,300867
2022-02-2289089087287426,600874
2022-02-2188589788089624,300896
2022-02-1890090488788825,800888
2022-02-1791391390290415,400904
2022-02-1689091889091529,400915
2022-02-1589390388488523,900885
2022-02-1489289788389026,000890
2022-02-1091291289690023,800900
2022-02-0990091289890422,700904
2022-02-0890191289689920,200899
2022-02-0790691390090022,700900
2022-02-0489592289591329,500913
2022-02-0390190389489519,100895
2022-02-0290090889590049,800900
2022-02-0190092589489424,500894
2022-01-3191994090291446,500914
2022-01-2890991789891758,400917
2022-01-2794394389589648,900896
2022-01-2695695894294316,600943
2022-01-2596596594494721,700947
2022-01-2495896695396524,500965
2022-01-2193696093695820,000958
2022-01-2093796193794525,200945
2022-01-1997397393193529,600935
2022-01-1899399997597723,000977
2022-01-1797799997798515,800985
2022-01-1498498897397724,300977
2022-01-131,0001,00098698620,600986
2022-01-129801,0009801,00014,9001,000
2022-01-1199499497497815,500978
2022-01-079911,00998799218,500992
2022-01-061,0171,02099199118,800991
2022-01-051,0201,0261,0091,02022,4001,020
2022-01-041,0111,0251,0001,02019,3001,020

分割・併合履歴 : なし