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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,311 | 1,334 | 1,310 | 1,320 | 44,900 | 1,320 |
| 2022-12-29 | 1,297 | 1,310 | 1,283 | 1,310 | 49,500 | 1,310 |
| 2022-12-28 | 1,275 | 1,306 | 1,272 | 1,298 | 57,500 | 1,298 |
| 2022-12-27 | 1,250 | 1,269 | 1,249 | 1,263 | 19,200 | 1,263 |
| 2022-12-26 | 1,250 | 1,264 | 1,230 | 1,241 | 30,700 | 1,241 |
| 2022-12-23 | 1,225 | 1,245 | 1,220 | 1,239 | 44,000 | 1,239 |
| 2022-12-22 | 1,230 | 1,264 | 1,230 | 1,241 | 89,700 | 1,241 |
| 2022-12-21 | 1,286 | 1,286 | 1,210 | 1,218 | 123,500 | 1,218 |
| 2022-12-20 | 1,278 | 1,313 | 1,257 | 1,266 | 291,700 | 1,266 |
| 2022-12-19 | 1,232 | 1,279 | 1,232 | 1,267 | 154,600 | 1,267 |
| 2022-12-16 | 1,190 | 1,208 | 1,190 | 1,203 | 102,900 | 1,203 |
| 2022-12-15 | 1,192 | 1,194 | 1,181 | 1,186 | 34,400 | 1,186 |
| 2022-12-14 | 1,165 | 1,198 | 1,163 | 1,192 | 69,700 | 1,192 |
| 2022-12-13 | 1,165 | 1,185 | 1,164 | 1,165 | 48,600 | 1,165 |
| 2022-12-12 | 1,156 | 1,167 | 1,149 | 1,159 | 26,200 | 1,159 |
| 2022-12-09 | 1,119 | 1,157 | 1,118 | 1,151 | 52,800 | 1,151 |
| 2022-12-08 | 1,113 | 1,123 | 1,109 | 1,121 | 36,600 | 1,121 |
| 2022-12-07 | 1,099 | 1,118 | 1,099 | 1,110 | 30,500 | 1,110 |
| 2022-12-06 | 1,100 | 1,119 | 1,100 | 1,113 | 39,300 | 1,113 |
| 2022-12-05 | 1,127 | 1,130 | 1,095 | 1,105 | 39,300 | 1,105 |
| 2022-12-02 | 1,124 | 1,138 | 1,121 | 1,130 | 64,900 | 1,130 |
| 2022-12-01 | 1,152 | 1,152 | 1,130 | 1,140 | 31,900 | 1,140 |
| 2022-11-30 | 1,144 | 1,163 | 1,144 | 1,153 | 30,100 | 1,153 |
| 2022-11-29 | 1,145 | 1,161 | 1,133 | 1,156 | 35,700 | 1,156 |
| 2022-11-28 | 1,188 | 1,188 | 1,163 | 1,163 | 20,600 | 1,163 |
| 2022-11-25 | 1,175 | 1,189 | 1,166 | 1,186 | 57,100 | 1,186 |
| 2022-11-24 | 1,166 | 1,172 | 1,160 | 1,166 | 50,200 | 1,166 |
| 2022-11-22 | 1,170 | 1,171 | 1,156 | 1,157 | 51,900 | 1,157 |
| 2022-11-21 | 1,147 | 1,161 | 1,147 | 1,160 | 45,800 | 1,160 |
| 2022-11-18 | 1,168 | 1,174 | 1,147 | 1,147 | 37,400 | 1,147 |
| 2022-11-17 | 1,163 | 1,170 | 1,152 | 1,161 | 28,600 | 1,161 |
| 2022-11-16 | 1,187 | 1,195 | 1,167 | 1,172 | 59,400 | 1,172 |
| 2022-11-15 | 1,162 | 1,184 | 1,157 | 1,183 | 97,700 | 1,183 |
| 2022-11-14 | 1,171 | 1,179 | 1,161 | 1,162 | 67,100 | 1,162 |
| 2022-11-11 | 1,170 | 1,177 | 1,163 | 1,174 | 53,700 | 1,174 |
| 2022-11-10 | 1,150 | 1,165 | 1,141 | 1,152 | 51,800 | 1,152 |
| 2022-11-09 | 1,126 | 1,157 | 1,125 | 1,157 | 94,500 | 1,157 |
| 2022-11-08 | 1,120 | 1,136 | 1,116 | 1,125 | 91,200 | 1,125 |
| 2022-11-07 | 1,130 | 1,144 | 1,101 | 1,112 | 205,200 | 1,112 |
| 2022-11-04 | 1,100 | 1,116 | 1,098 | 1,115 | 70,700 | 1,115 |
| 2022-11-02 | 1,100 | 1,108 | 1,089 | 1,100 | 117,800 | 1,100 |
| 2022-11-01 | 1,120 | 1,121 | 1,095 | 1,100 | 43,800 | 1,100 |
| 2022-10-31 | 1,110 | 1,133 | 1,103 | 1,120 | 67,700 | 1,120 |
| 2022-10-28 | 1,052 | 1,115 | 1,052 | 1,080 | 240,000 | 1,080 |
| 2022-10-27 | 1,065 | 1,068 | 1,055 | 1,065 | 23,000 | 1,065 |
| 2022-10-26 | 1,059 | 1,070 | 1,056 | 1,070 | 21,900 | 1,070 |
| 2022-10-25 | 1,063 | 1,063 | 1,043 | 1,056 | 46,700 | 1,056 |
| 2022-10-24 | 1,055 | 1,063 | 1,050 | 1,050 | 35,500 | 1,050 |
| 2022-10-21 | 1,036 | 1,054 | 1,034 | 1,050 | 52,400 | 1,050 |
| 2022-10-20 | 1,050 | 1,058 | 1,048 | 1,050 | 29,600 | 1,050 |
| 2022-10-19 | 1,050 | 1,060 | 1,046 | 1,060 | 48,400 | 1,060 |
| 2022-10-18 | 1,065 | 1,065 | 1,040 | 1,050 | 62,100 | 1,050 |
| 2022-10-17 | 1,047 | 1,066 | 1,031 | 1,052 | 70,100 | 1,052 |
| 2022-10-14 | 1,024 | 1,049 | 1,019 | 1,047 | 74,000 | 1,047 |
| 2022-10-13 | 1,010 | 1,015 | 1,004 | 1,005 | 20,500 | 1,005 |
| 2022-10-12 | 1,000 | 1,015 | 1,000 | 1,010 | 33,800 | 1,010 |
| 2022-10-11 | 1,006 | 1,024 | 1,001 | 1,010 | 44,300 | 1,010 |
| 2022-10-07 | 1,000 | 1,009 | 995 | 1,005 | 17,000 | 1,005 |
| 2022-10-06 | 998 | 1,012 | 998 | 1,009 | 27,300 | 1,009 |
| 2022-10-05 | 1,002 | 1,008 | 987 | 988 | 23,100 | 988 |
| 2022-10-04 | 993 | 993 | 979 | 989 | 38,800 | 989 |
| 2022-10-03 | 960 | 978 | 960 | 973 | 50,000 | 973 |
| 2022-09-30 | 981 | 981 | 962 | 962 | 45,300 | 962 |
| 2022-09-29 | 1,003 | 1,007 | 974 | 981 | 38,100 | 981 |
| 2022-09-28 | 962 | 991 | 962 | 983 | 44,600 | 983 |
| 2022-09-27 | 963 | 972 | 958 | 965 | 37,600 | 965 |
| 2022-09-26 | 965 | 968 | 949 | 957 | 53,000 | 957 |
| 2022-09-22 | 970 | 980 | 968 | 980 | 29,200 | 980 |
| 2022-09-21 | 986 | 991 | 975 | 977 | 29,200 | 977 |
| 2022-09-20 | 998 | 1,014 | 995 | 1,000 | 43,500 | 1,000 |
| 2022-09-16 | 1,000 | 1,006 | 997 | 998 | 25,700 | 998 |
| 2022-09-15 | 1,013 | 1,013 | 1,000 | 1,009 | 16,300 | 1,009 |
| 2022-09-14 | 1,000 | 1,016 | 989 | 1,009 | 56,700 | 1,009 |
| 2022-09-13 | 1,017 | 1,020 | 1,005 | 1,019 | 28,600 | 1,019 |
| 2022-09-12 | 1,019 | 1,021 | 1,009 | 1,017 | 29,500 | 1,017 |
| 2022-09-09 | 973 | 1,003 | 973 | 999 | 49,400 | 999 |
| 2022-09-08 | 976 | 988 | 972 | 988 | 32,800 | 988 |
| 2022-09-07 | 975 | 975 | 963 | 964 | 31,700 | 964 |
| 2022-09-06 | 965 | 986 | 960 | 976 | 46,500 | 976 |
| 2022-09-05 | 956 | 968 | 954 | 964 | 27,600 | 964 |
| 2022-09-02 | 972 | 978 | 956 | 969 | 32,600 | 969 |
| 2022-09-01 | 956 | 971 | 954 | 961 | 29,900 | 961 |
| 2022-08-31 | 960 | 981 | 960 | 965 | 44,600 | 965 |
| 2022-08-30 | 972 | 978 | 966 | 974 | 28,500 | 974 |
| 2022-08-29 | 950 | 970 | 950 | 959 | 48,000 | 959 |
| 2022-08-26 | 974 | 981 | 974 | 980 | 14,300 | 980 |
| 2022-08-25 | 970 | 978 | 969 | 974 | 14,700 | 974 |
| 2022-08-24 | 967 | 969 | 961 | 966 | 17,300 | 966 |
| 2022-08-23 | 970 | 970 | 954 | 957 | 41,500 | 957 |
| 2022-08-22 | 976 | 982 | 973 | 974 | 17,900 | 974 |
| 2022-08-19 | 983 | 988 | 975 | 976 | 13,300 | 976 |
| 2022-08-18 | 981 | 981 | 969 | 971 | 26,800 | 971 |
| 2022-08-17 | 998 | 998 | 988 | 988 | 32,700 | 988 |
| 2022-08-16 | 1,010 | 1,010 | 995 | 998 | 18,500 | 998 |
| 2022-08-15 | 1,012 | 1,012 | 996 | 1,012 | 21,800 | 1,012 |
| 2022-08-12 | 989 | 1,013 | 989 | 1,013 | 33,000 | 1,013 |
| 2022-08-10 | 984 | 998 | 967 | 978 | 17,400 | 978 |
| 2022-08-09 | 1,007 | 1,012 | 986 | 987 | 30,200 | 987 |
| 2022-08-08 | 986 | 1,002 | 978 | 1,002 | 67,300 | 1,002 |
| 2022-08-05 | 950 | 983 | 934 | 983 | 68,600 | 983 |
| 2022-08-04 | 930 | 956 | 920 | 949 | 92,300 | 949 |
| 2022-08-03 | 916 | 920 | 911 | 915 | 10,900 | 915 |
| 2022-08-02 | 929 | 929 | 912 | 916 | 24,000 | 916 |
| 2022-08-01 | 934 | 940 | 920 | 939 | 46,100 | 939 |
| 2022-07-29 | 913 | 935 | 908 | 919 | 42,200 | 919 |
| 2022-07-28 | 928 | 934 | 911 | 920 | 30,700 | 920 |
| 2022-07-27 | 924 | 929 | 917 | 923 | 11,500 | 923 |
| 2022-07-26 | 925 | 937 | 922 | 926 | 12,000 | 926 |
| 2022-07-25 | 936 | 936 | 915 | 927 | 21,300 | 927 |
| 2022-07-22 | 918 | 926 | 905 | 922 | 16,600 | 922 |
| 2022-07-21 | 930 | 930 | 902 | 915 | 23,600 | 915 |
| 2022-07-20 | 901 | 927 | 901 | 927 | 62,100 | 927 |
| 2022-07-19 | 882 | 891 | 873 | 891 | 15,400 | 891 |
| 2022-07-15 | 879 | 882 | 872 | 879 | 11,400 | 879 |
| 2022-07-14 | 875 | 880 | 869 | 876 | 12,500 | 876 |
| 2022-07-13 | 871 | 881 | 871 | 880 | 15,000 | 880 |
| 2022-07-12 | 897 | 897 | 869 | 871 | 26,400 | 871 |
| 2022-07-11 | 893 | 900 | 877 | 900 | 46,400 | 900 |
| 2022-07-08 | 872 | 886 | 865 | 873 | 37,700 | 873 |
| 2022-07-07 | 867 | 875 | 856 | 873 | 19,700 | 873 |
| 2022-07-06 | 867 | 867 | 853 | 861 | 16,700 | 861 |
| 2022-07-05 | 874 | 876 | 862 | 869 | 19,000 | 869 |
| 2022-07-04 | 865 | 875 | 865 | 875 | 19,500 | 875 |
| 2022-07-01 | 852 | 863 | 842 | 853 | 42,000 | 853 |
| 2022-06-30 | 867 | 880 | 852 | 852 | 26,100 | 852 |
| 2022-06-29 | 895 | 902 | 865 | 867 | 58,900 | 867 |
| 2022-06-28 | 889 | 900 | 884 | 900 | 25,400 | 900 |
| 2022-06-27 | 898 | 898 | 888 | 895 | 24,500 | 895 |
| 2022-06-24 | 871 | 883 | 865 | 883 | 18,700 | 883 |
| 2022-06-23 | 856 | 867 | 850 | 865 | 21,900 | 865 |
| 2022-06-22 | 848 | 858 | 841 | 858 | 15,000 | 858 |
| 2022-06-21 | 830 | 844 | 830 | 839 | 22,300 | 839 |
| 2022-06-20 | 830 | 831 | 820 | 827 | 31,300 | 827 |
| 2022-06-17 | 810 | 821 | 803 | 814 | 50,300 | 814 |
| 2022-06-16 | 819 | 827 | 814 | 819 | 17,900 | 819 |
| 2022-06-15 | 820 | 825 | 810 | 814 | 28,800 | 814 |
| 2022-06-14 | 820 | 825 | 813 | 818 | 27,000 | 818 |
| 2022-06-13 | 827 | 828 | 817 | 822 | 29,500 | 822 |
| 2022-06-10 | 848 | 856 | 842 | 842 | 24,300 | 842 |
| 2022-06-09 | 851 | 863 | 848 | 862 | 25,600 | 862 |
| 2022-06-08 | 850 | 861 | 846 | 858 | 29,900 | 858 |
| 2022-06-07 | 840 | 852 | 838 | 839 | 21,200 | 839 |
| 2022-06-06 | 840 | 843 | 833 | 838 | 21,200 | 838 |
| 2022-06-03 | 858 | 858 | 842 | 843 | 10,500 | 843 |
| 2022-06-02 | 848 | 855 | 843 | 850 | 23,800 | 850 |
| 2022-06-01 | 840 | 853 | 840 | 844 | 26,500 | 844 |
| 2022-05-31 | 848 | 857 | 831 | 847 | 44,100 | 847 |
| 2022-05-30 | 845 | 850 | 818 | 818 | 52,500 | 818 |
| 2022-05-27 | 846 | 846 | 830 | 838 | 15,700 | 838 |
| 2022-05-26 | 824 | 841 | 824 | 831 | 19,800 | 831 |
| 2022-05-25 | 838 | 838 | 824 | 824 | 15,300 | 824 |
| 2022-05-24 | 847 | 847 | 827 | 833 | 13,000 | 833 |
| 2022-05-23 | 847 | 859 | 837 | 853 | 20,900 | 853 |
| 2022-05-20 | 823 | 840 | 823 | 840 | 20,000 | 840 |
| 2022-05-19 | 816 | 825 | 814 | 823 | 18,800 | 823 |
| 2022-05-18 | 831 | 836 | 827 | 834 | 13,400 | 834 |
| 2022-05-17 | 830 | 832 | 823 | 830 | 13,700 | 830 |
| 2022-05-16 | 836 | 841 | 822 | 826 | 20,000 | 826 |
| 2022-05-13 | 826 | 841 | 822 | 841 | 36,400 | 841 |
| 2022-05-12 | 826 | 827 | 811 | 811 | 28,100 | 811 |
| 2022-05-11 | 863 | 865 | 831 | 834 | 44,000 | 834 |
| 2022-05-10 | 874 | 894 | 866 | 873 | 19,700 | 873 |
| 2022-05-09 | 900 | 900 | 874 | 874 | 20,000 | 874 |
| 2022-05-06 | 895 | 908 | 889 | 900 | 18,000 | 900 |
| 2022-05-02 | 882 | 906 | 882 | 897 | 49,200 | 897 |
| 2022-04-28 | 812 | 888 | 812 | 885 | 55,200 | 885 |
| 2022-04-27 | 826 | 832 | 803 | 803 | 57,200 | 803 |
| 2022-04-26 | 833 | 838 | 826 | 837 | 14,600 | 837 |
| 2022-04-25 | 824 | 838 | 820 | 834 | 18,500 | 834 |
| 2022-04-22 | 836 | 836 | 825 | 826 | 13,900 | 826 |
| 2022-04-21 | 840 | 843 | 832 | 843 | 11,800 | 843 |
| 2022-04-20 | 838 | 844 | 830 | 841 | 15,200 | 841 |
| 2022-04-19 | 816 | 829 | 815 | 823 | 11,000 | 823 |
| 2022-04-18 | 826 | 826 | 812 | 814 | 10,600 | 814 |
| 2022-04-15 | 835 | 839 | 827 | 830 | 10,000 | 830 |
| 2022-04-14 | 829 | 841 | 829 | 839 | 6,800 | 839 |
| 2022-04-13 | 810 | 829 | 810 | 829 | 25,000 | 829 |
| 2022-04-12 | 820 | 821 | 805 | 805 | 33,800 | 805 |
| 2022-04-11 | 828 | 832 | 821 | 825 | 19,600 | 825 |
| 2022-04-08 | 841 | 844 | 827 | 836 | 30,000 | 836 |
| 2022-04-07 | 850 | 855 | 840 | 843 | 25,700 | 843 |
| 2022-04-06 | 878 | 878 | 856 | 856 | 13,400 | 856 |
| 2022-04-05 | 890 | 894 | 880 | 886 | 20,400 | 886 |
| 2022-04-04 | 880 | 884 | 874 | 880 | 18,100 | 880 |
| 2022-04-01 | 866 | 879 | 854 | 874 | 22,200 | 874 |
| 2022-03-31 | 880 | 889 | 866 | 874 | 36,000 | 874 |
| 2022-03-30 | 885 | 890 | 867 | 885 | 32,400 | 885 |
| 2022-03-29 | 890 | 904 | 878 | 900 | 37,500 | 900 |
| 2022-03-28 | 892 | 892 | 883 | 886 | 12,400 | 886 |
| 2022-03-25 | 906 | 906 | 891 | 895 | 28,900 | 895 |
| 2022-03-24 | 910 | 910 | 895 | 903 | 22,800 | 903 |
| 2022-03-23 | 910 | 921 | 894 | 920 | 45,400 | 920 |
| 2022-03-22 | 908 | 908 | 895 | 903 | 43,900 | 903 |
| 2022-03-18 | 900 | 900 | 875 | 898 | 42,600 | 898 |
| 2022-03-17 | 897 | 907 | 894 | 900 | 38,000 | 900 |
| 2022-03-16 | 881 | 885 | 873 | 882 | 39,000 | 882 |
| 2022-03-15 | 871 | 880 | 866 | 877 | 36,300 | 877 |
| 2022-03-14 | 860 | 862 | 854 | 856 | 21,100 | 856 |
| 2022-03-11 | 855 | 867 | 851 | 856 | 32,900 | 856 |
| 2022-03-10 | 847 | 869 | 846 | 869 | 35,100 | 869 |
| 2022-03-09 | 830 | 842 | 819 | 827 | 30,900 | 827 |
| 2022-03-08 | 825 | 835 | 818 | 825 | 25,600 | 825 |
| 2022-03-07 | 845 | 846 | 821 | 827 | 31,500 | 827 |
| 2022-03-04 | 851 | 858 | 841 | 845 | 49,200 | 845 |
| 2022-03-03 | 844 | 857 | 844 | 850 | 21,400 | 850 |
| 2022-03-02 | 852 | 855 | 843 | 843 | 28,600 | 843 |
| 2022-03-01 | 881 | 884 | 860 | 861 | 39,000 | 861 |
| 2022-02-28 | 859 | 883 | 856 | 874 | 30,600 | 874 |
| 2022-02-25 | 867 | 867 | 849 | 861 | 41,600 | 861 |
| 2022-02-24 | 872 | 872 | 845 | 867 | 44,300 | 867 |
| 2022-02-22 | 890 | 890 | 872 | 874 | 26,600 | 874 |
| 2022-02-21 | 885 | 897 | 880 | 896 | 24,300 | 896 |
| 2022-02-18 | 900 | 904 | 887 | 888 | 25,800 | 888 |
| 2022-02-17 | 913 | 913 | 902 | 904 | 15,400 | 904 |
| 2022-02-16 | 890 | 918 | 890 | 915 | 29,400 | 915 |
| 2022-02-15 | 893 | 903 | 884 | 885 | 23,900 | 885 |
| 2022-02-14 | 892 | 897 | 883 | 890 | 26,000 | 890 |
| 2022-02-10 | 912 | 912 | 896 | 900 | 23,800 | 900 |
| 2022-02-09 | 900 | 912 | 898 | 904 | 22,700 | 904 |
| 2022-02-08 | 901 | 912 | 896 | 899 | 20,200 | 899 |
| 2022-02-07 | 906 | 913 | 900 | 900 | 22,700 | 900 |
| 2022-02-04 | 895 | 922 | 895 | 913 | 29,500 | 913 |
| 2022-02-03 | 901 | 903 | 894 | 895 | 19,100 | 895 |
| 2022-02-02 | 900 | 908 | 895 | 900 | 49,800 | 900 |
| 2022-02-01 | 900 | 925 | 894 | 894 | 24,500 | 894 |
| 2022-01-31 | 919 | 940 | 902 | 914 | 46,500 | 914 |
| 2022-01-28 | 909 | 917 | 898 | 917 | 58,400 | 917 |
| 2022-01-27 | 943 | 943 | 895 | 896 | 48,900 | 896 |
| 2022-01-26 | 956 | 958 | 942 | 943 | 16,600 | 943 |
| 2022-01-25 | 965 | 965 | 944 | 947 | 21,700 | 947 |
| 2022-01-24 | 958 | 966 | 953 | 965 | 24,500 | 965 |
| 2022-01-21 | 936 | 960 | 936 | 958 | 20,000 | 958 |
| 2022-01-20 | 937 | 961 | 937 | 945 | 25,200 | 945 |
| 2022-01-19 | 973 | 973 | 931 | 935 | 29,600 | 935 |
| 2022-01-18 | 993 | 999 | 975 | 977 | 23,000 | 977 |
| 2022-01-17 | 977 | 999 | 977 | 985 | 15,800 | 985 |
| 2022-01-14 | 984 | 988 | 973 | 977 | 24,300 | 977 |
| 2022-01-13 | 1,000 | 1,000 | 986 | 986 | 20,600 | 986 |
| 2022-01-12 | 980 | 1,000 | 980 | 1,000 | 14,900 | 1,000 |
| 2022-01-11 | 994 | 994 | 974 | 978 | 15,500 | 978 |
| 2022-01-07 | 991 | 1,009 | 987 | 992 | 18,500 | 992 |
| 2022-01-06 | 1,017 | 1,020 | 991 | 991 | 18,800 | 991 |
| 2022-01-05 | 1,020 | 1,026 | 1,009 | 1,020 | 22,400 | 1,020 |
| 2022-01-04 | 1,011 | 1,025 | 1,000 | 1,020 | 19,300 | 1,020 |
分割・併合履歴 ： なし
