6317 (株)北川鉄工所 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
2022-05-201,3341,3471,3301,34713,2001,347
2022-05-191,3171,3401,3051,33212,9001,332
2022-05-181,3451,3481,3341,34011,5001,340
2022-05-171,3401,3451,3281,34116,5001,341
2022-05-161,3281,3541,3181,33536,4001,335
2022-05-131,2661,2891,2551,26014,6001,260
2022-05-121,2461,2661,2461,25916,0001,259
2022-05-111,2641,2641,2471,25013,1001,250
2022-05-101,2891,2891,2611,26818,2001,268
2022-05-091,2871,3111,2811,29517,5001,295
2022-05-061,2501,2871,2471,28719,6001,287
2022-05-021,2501,2741,2461,25716,8001,257
2022-04-281,2091,2501,2091,25035,2001,250
2022-04-271,2461,2461,2061,20642,4001,206
2022-04-261,2421,2521,2421,2526,8001,252
2022-04-251,2401,2561,2351,24116,7001,241
2022-04-221,2691,2691,2501,25019,6001,250
2022-04-211,2911,2961,2801,28811,1001,288
2022-04-201,2771,3011,2771,28110,0001,281
2022-04-191,2821,2831,2741,2806,3001,280
2022-04-181,2741,2761,2581,2707,7001,270
2022-04-151,3071,3071,2821,2868,9001,286
2022-04-141,2781,3071,2781,3075,6001,307
2022-04-131,2471,2791,2471,27721,3001,277
2022-04-121,2651,2651,2441,24716,2001,247
2022-04-111,2731,2731,2541,26522,8001,265
2022-04-081,2811,2811,2541,27021,3001,270
2022-04-071,2961,2961,2691,28111,9001,281
2022-04-061,3211,3241,3031,30316,5001,303
2022-04-051,3291,3341,3201,3349,7001,334
2022-04-041,3301,3301,3181,3186,0001,318
2022-04-011,3371,3371,3081,33011,5001,330
2022-03-311,3541,3621,3361,33719,7001,337
2022-03-301,3761,3761,3311,36925,6001,369
2022-03-291,3571,3761,3501,37615,6001,376
2022-03-281,3621,3621,3481,35710,1001,357
2022-03-251,3721,3781,3601,36119,5001,361
2022-03-241,3791,3791,3601,37113,7001,371
2022-03-231,3501,3831,3461,38216,7001,382
2022-03-221,3421,3501,3391,34614,0001,346
2022-03-181,3331,3331,3121,33012,7001,330
2022-03-171,3191,3331,3141,33320,9001,333
2022-03-161,3101,3141,2961,31218,8001,312
2022-03-151,3101,3171,3031,31011,0001,310
2022-03-141,2841,3151,2841,30610,7001,306
2022-03-111,2611,2801,2581,27715,8001,277
2022-03-101,2641,2861,2541,28626,4001,286
2022-03-091,2271,2431,2201,22640,4001,226
2022-03-081,2431,2531,2201,23332,5001,233
2022-03-071,2701,2701,2371,24527,4001,245
2022-03-041,3051,3141,2901,29214,8001,292
2022-03-031,3031,3201,3031,30512,1001,305
2022-03-021,3001,3031,2901,29117,3001,291
2022-03-011,3371,3381,3081,31527,0001,315
2022-02-281,3021,3351,3001,32929,2001,329
2022-02-251,3111,3151,2951,29526,9001,295
2022-02-241,3151,3201,2961,31422,1001,314
2022-02-221,3291,3391,3201,32920,4001,329
2022-02-211,3631,3631,3441,34422,0001,344
2022-02-181,3501,3631,3471,3638,3001,363
2022-02-171,3701,3701,3541,3599,7001,359
2022-02-161,3701,3701,3601,36010,0001,360
2022-02-151,3781,3851,3571,36315,3001,363
2022-02-141,3931,3931,3621,36222,8001,362
2022-02-101,4421,4461,4111,42317,6001,423
2022-02-091,4261,4291,4171,42910,4001,429
2022-02-081,4101,4161,4011,4126,6001,412
2022-02-071,3961,4121,3961,40114,1001,401
2022-02-041,3951,3991,3711,3996,7001,399
2022-02-031,4001,4081,3861,3919,0001,391
2022-02-021,3661,3941,3641,39416,4001,394
2022-02-011,3731,3851,3481,35513,7001,355
2022-01-311,3571,3711,3471,3716,2001,371
2022-01-281,3191,3481,3191,3489,3001,348
2022-01-271,3531,3651,3141,31632,5001,316
2022-01-261,3741,3741,3441,34412,3001,344
2022-01-251,3841,3841,3561,36512,1001,365
2022-01-241,3771,3841,3581,3846,3001,384
2022-01-211,3471,3731,3311,37323,5001,373
2022-01-201,3701,3811,3401,35220,2001,352
2022-01-191,4001,4061,3651,36530,9001,365
2022-01-181,4251,4251,4061,4077,9001,407
2022-01-171,4301,4321,4141,41811,1001,418
2022-01-141,4501,4501,4201,42420,1001,424
2022-01-131,4521,4571,4441,4528,2001,452
2022-01-121,4371,4591,4371,4598,2001,459
2022-01-111,4551,4551,4101,43130,1001,431
2022-01-071,4861,4961,4401,45422,1001,454
2022-01-061,5021,5101,4831,4839,4001,483
2022-01-051,5061,5141,4951,5117,5001,511
2022-01-041,5121,5131,4951,5018,4001,501

分割・併合履歴 : [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株