6317 (株)北川鉄工所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,150 | 1,151 | 1,067 | 1,084 | 41,300 | 1,084 |
| 2025-04-03 | 1,181 | 1,182 | 1,161 | 1,169 | 25,800 | 1,169 |
| 2025-04-02 | 1,204 | 1,204 | 1,186 | 1,192 | 12,000 | 1,192 |
| 2025-04-01 | 1,212 | 1,213 | 1,191 | 1,192 | 13,700 | 1,192 |
| 2025-03-31 | 1,225 | 1,227 | 1,203 | 1,208 | 14,500 | 1,208 |
| 2025-03-28 | 1,258 | 1,269 | 1,230 | 1,239 | 23,000 | 1,239 |
| 2025-03-27 | 1,284 | 1,299 | 1,272 | 1,290 | 17,100 | 1,290 |
| 2025-03-26 | 1,271 | 1,294 | 1,262 | 1,294 | 20,100 | 1,294 |
| 2025-03-25 | 1,286 | 1,286 | 1,267 | 1,272 | 7,600 | 1,272 |
| 2025-03-24 | 1,283 | 1,288 | 1,265 | 1,286 | 13,100 | 1,286 |
| 2025-03-21 | 1,280 | 1,285 | 1,266 | 1,283 | 12,600 | 1,283 |
| 2025-03-19 | 1,272 | 1,288 | 1,271 | 1,284 | 8,700 | 1,284 |
| 2025-03-18 | 1,281 | 1,284 | 1,272 | 1,280 | 13,900 | 1,280 |
| 2025-03-17 | 1,280 | 1,284 | 1,265 | 1,282 | 14,700 | 1,282 |
| 2025-03-14 | 1,254 | 1,275 | 1,247 | 1,275 | 29,200 | 1,275 |
| 2025-03-13 | 1,244 | 1,257 | 1,238 | 1,255 | 19,500 | 1,255 |
| 2025-03-12 | 1,236 | 1,244 | 1,233 | 1,244 | 13,600 | 1,244 |
| 2025-03-11 | 1,225 | 1,237 | 1,217 | 1,237 | 20,200 | 1,237 |
| 2025-03-10 | 1,240 | 1,243 | 1,231 | 1,237 | 16,300 | 1,237 |
| 2025-03-07 | 1,231 | 1,239 | 1,221 | 1,237 | 21,600 | 1,237 |
| 2025-03-06 | 1,227 | 1,245 | 1,226 | 1,242 | 22,800 | 1,242 |
| 2025-03-05 | 1,218 | 1,224 | 1,209 | 1,223 | 23,900 | 1,223 |
| 2025-03-04 | 1,234 | 1,234 | 1,200 | 1,218 | 14,700 | 1,218 |
| 2025-03-03 | 1,227 | 1,230 | 1,210 | 1,230 | 15,900 | 1,230 |
| 2025-02-28 | 1,206 | 1,224 | 1,201 | 1,212 | 11,700 | 1,212 |
| 2025-02-27 | 1,209 | 1,236 | 1,209 | 1,227 | 16,900 | 1,227 |
| 2025-02-26 | 1,201 | 1,211 | 1,194 | 1,211 | 16,300 | 1,211 |
| 2025-02-25 | 1,205 | 1,217 | 1,200 | 1,205 | 15,300 | 1,205 |
| 2025-02-21 | 1,201 | 1,213 | 1,195 | 1,213 | 24,300 | 1,213 |
| 2025-02-20 | 1,222 | 1,225 | 1,205 | 1,205 | 12,100 | 1,205 |
| 2025-02-19 | 1,232 | 1,233 | 1,220 | 1,221 | 7,700 | 1,221 |
| 2025-02-18 | 1,220 | 1,230 | 1,216 | 1,227 | 11,800 | 1,227 |
| 2025-02-17 | 1,234 | 1,237 | 1,220 | 1,220 | 18,300 | 1,220 |
| 2025-02-14 | 1,230 | 1,238 | 1,218 | 1,238 | 20,200 | 1,238 |
| 2025-02-13 | 1,240 | 1,240 | 1,226 | 1,230 | 16,700 | 1,230 |
| 2025-02-12 | 1,208 | 1,244 | 1,205 | 1,222 | 34,400 | 1,222 |
| 2025-02-10 | 1,208 | 1,208 | 1,197 | 1,199 | 13,200 | 1,199 |
| 2025-02-07 | 1,209 | 1,213 | 1,183 | 1,208 | 13,100 | 1,208 |
| 2025-02-06 | 1,183 | 1,206 | 1,180 | 1,206 | 15,700 | 1,206 |
| 2025-02-05 | 1,172 | 1,185 | 1,172 | 1,177 | 10,600 | 1,177 |
| 2025-02-04 | 1,179 | 1,180 | 1,162 | 1,163 | 10,300 | 1,163 |
| 2025-02-03 | 1,198 | 1,198 | 1,169 | 1,170 | 18,400 | 1,170 |
| 2025-01-31 | 1,189 | 1,200 | 1,184 | 1,200 | 4,900 | 1,200 |
| 2025-01-30 | 1,182 | 1,194 | 1,181 | 1,189 | 11,300 | 1,189 |
| 2025-01-29 | 1,200 | 1,200 | 1,184 | 1,184 | 11,500 | 1,184 |
| 2025-01-28 | 1,200 | 1,202 | 1,180 | 1,195 | 17,500 | 1,195 |
| 2025-01-27 | 1,209 | 1,209 | 1,193 | 1,194 | 5,300 | 1,194 |
| 2025-01-24 | 1,189 | 1,202 | 1,184 | 1,197 | 8,300 | 1,197 |
| 2025-01-23 | 1,209 | 1,209 | 1,185 | 1,187 | 9,200 | 1,187 |
| 2025-01-22 | 1,188 | 1,215 | 1,185 | 1,208 | 23,600 | 1,208 |
| 2025-01-21 | 1,185 | 1,185 | 1,167 | 1,172 | 4,500 | 1,172 |
| 2025-01-20 | 1,152 | 1,180 | 1,152 | 1,175 | 14,500 | 1,175 |
| 2025-01-17 | 1,144 | 1,148 | 1,136 | 1,148 | 8,900 | 1,148 |
| 2025-01-16 | 1,155 | 1,155 | 1,142 | 1,144 | 20,700 | 1,144 |
| 2025-01-15 | 1,153 | 1,155 | 1,146 | 1,155 | 16,300 | 1,155 |
| 2025-01-14 | 1,153 | 1,155 | 1,146 | 1,154 | 22,500 | 1,154 |
| 2025-01-10 | 1,159 | 1,169 | 1,155 | 1,158 | 22,200 | 1,158 |
| 2025-01-09 | 1,180 | 1,180 | 1,156 | 1,163 | 24,600 | 1,163 |
| 2025-01-08 | 1,192 | 1,193 | 1,184 | 1,184 | 11,100 | 1,184 |
| 2025-01-07 | 1,195 | 1,195 | 1,186 | 1,186 | 15,500 | 1,186 |
| 2025-01-06 | 1,197 | 1,197 | 1,186 | 1,188 | 26,500 | 1,188 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株