6317 (株)北川鉄工所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,4801,5001,4551,49233,2001,492
2024-06-201,4901,4971,4661,48038,3001,480
2024-06-191,4441,4961,4441,49635,5001,496
2024-06-181,4311,4551,4071,43441,2001,434
2024-06-171,4201,4411,3911,41538,5001,415
2024-06-141,3821,4361,3821,41946,3001,419
2024-06-131,4001,4001,3851,38510,4001,385
2024-06-121,4061,4071,4001,4005,2001,400
2024-06-111,3941,4071,3941,39810,4001,398
2024-06-101,3951,4171,3941,41111,1001,411
2024-06-071,3831,3951,3831,39510,7001,395
2024-06-061,3971,3991,3801,38813,8001,388
2024-06-051,4101,4121,3931,39316,1001,393
2024-06-041,4021,4221,3971,41413,1001,414
2024-06-031,4081,4141,3971,4028,7001,402
2024-05-311,3741,3961,3741,39412,9001,394
2024-05-301,3651,3741,3381,37118,5001,371
2024-05-291,3941,3971,3621,36215,0001,362
2024-05-281,3921,4171,3831,39818,0001,398
2024-05-271,3771,3891,3671,38916,3001,389
2024-05-241,3671,3821,3661,37114,9001,371
2024-05-231,3871,3961,3771,38425,4001,384
2024-05-221,4011,4011,3861,38719,4001,387
2024-05-211,4171,4241,3981,39921,4001,399
2024-05-201,3851,4341,3851,41727,8001,417
2024-05-171,3591,3811,3501,38118,2001,381
2024-05-161,3801,3821,3441,35332,4001,353
2024-05-151,3741,3881,3731,37433,5001,374
2024-05-141,3991,4021,3621,37272,9001,372
2024-05-131,4311,4341,3971,398140,0001,398
2024-05-101,5811,5811,5521,56035,5001,560
2024-05-091,5711,5761,5551,56911,0001,569
2024-05-081,5941,5941,5711,57117,8001,571
2024-05-071,5641,5971,5641,59528,8001,595
2024-05-021,5461,5631,5461,56313,0001,563
2024-05-011,5481,5611,5291,56119,6001,561
2024-04-301,5181,5471,5181,54719,2001,547
2024-04-261,5181,5211,4961,51011,6001,510
2024-04-251,5391,5391,5171,5189,2001,518
2024-04-241,5281,5451,5241,54212,7001,542
2024-04-231,5191,5291,5111,52116,6001,521
2024-04-221,5191,5291,5061,51912,7001,519
2024-04-191,5311,5311,4851,50027,4001,500
2024-04-181,5171,5471,5171,54210,0001,542
2024-04-171,5281,5371,4991,51736,4001,517
2024-04-161,5711,5711,5261,52834,2001,528
2024-04-151,5781,5931,5711,58613,9001,586
2024-04-121,5971,6181,5901,59815,1001,598
2024-04-111,5831,6001,5811,59514,1001,595
2024-04-101,6161,6321,5981,60221,9001,602
2024-04-091,6211,6381,6191,63417,4001,634
2024-04-081,5881,6181,5851,61522,6001,615
2024-04-051,5631,5881,5561,58227,6001,582
2024-04-041,6331,6331,6121,61319,7001,613
2024-04-031,6021,6341,5871,61726,8001,617
2024-04-021,6411,6411,6061,61231,7001,612
2024-04-011,6901,6911,6421,64227,8001,642
2024-03-291,6651,6901,6481,69032,8001,690
2024-03-281,6601,6861,6521,65226,2001,652
2024-03-271,7131,7131,6791,69235,5001,692
2024-03-261,7201,7391,6991,70947,3001,709
2024-03-251,6981,7341,6931,70664,8001,706
2024-03-221,7141,7141,6741,69157,2001,691
2024-03-211,6801,7391,6541,714147,8001,714
2024-03-191,5561,6001,5531,60027,0001,600
2024-03-181,5381,5561,5311,54816,0001,548
2024-03-151,5321,5401,5181,52711,9001,527
2024-03-141,5251,5361,5131,52515,5001,525
2024-03-131,5651,5651,5181,52525,9001,525
2024-03-121,5451,5561,5181,54717,4001,547
2024-03-111,6031,6041,5351,55159,5001,551
2024-03-081,5651,6441,5651,63086,2001,630
2024-03-071,5611,5931,5611,58025,9001,580
2024-03-061,5401,5601,5361,55435,8001,554
2024-03-051,5381,5571,5321,54917,9001,549
2024-03-041,5651,5651,5281,54037,8001,540
2024-03-011,5651,5701,5501,55530,7001,555
2024-02-291,5901,5901,5601,56317,1001,563
2024-02-281,5761,6051,5761,57823,6001,578
2024-02-271,5761,6141,5701,58840,6001,588
2024-02-261,5881,5881,5631,57624,7001,576
2024-02-221,5651,5901,5531,59044,8001,590
2024-02-211,5601,5661,5421,55219,6001,552
2024-02-201,5831,5831,5571,56619,0001,566
2024-02-191,5501,5801,5311,58026,4001,580
2024-02-161,5321,5611,5321,54835,0001,548
2024-02-151,5351,5491,5161,53229,5001,532
2024-02-141,5551,5561,5141,52865,1001,528
2024-02-131,5531,5941,5301,584135,7001,584
2024-02-091,4681,4901,4601,48331,5001,483
2024-02-081,4901,4901,4511,47925,9001,479
2024-02-071,4911,4981,4801,49010,5001,490
2024-02-061,5061,5061,4851,49120,4001,491
2024-02-051,4971,5251,4971,51015,7001,510
2024-02-021,5041,5041,4861,49727,3001,497
2024-02-011,5101,5151,4961,49617,6001,496
2024-01-311,5161,5351,5071,53124,2001,531
2024-01-301,5501,5501,5161,51630,8001,516
2024-01-291,5551,5631,5391,54331,2001,543
2024-01-261,5201,5531,5201,53441,8001,534
2024-01-251,5341,5421,5141,52855,3001,528
2024-01-241,5091,5411,5031,53464,3001,534
2024-01-231,5201,5411,5031,50392,1001,503
2024-01-221,4681,5241,4601,518196,9001,518
2024-01-191,3921,4011,3821,38520,7001,385
2024-01-181,3821,4011,3821,39115,2001,391
2024-01-171,3881,4111,3841,38441,5001,384
2024-01-161,3911,3961,3721,38832,0001,388
2024-01-151,3581,3901,3521,39022,9001,390
2024-01-121,3711,3711,3301,35830,3001,358
2024-01-111,3611,3741,3541,36330,1001,363
2024-01-101,3791,3851,3561,35931,6001,359
2024-01-091,3731,3901,3711,38620,1001,386
2024-01-051,3861,3981,3671,37224,9001,372
2024-01-041,3821,3871,3561,38627,7001,386

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