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
2022-12-081,1851,1951,1751,19014,9001,190
2022-12-071,1771,1901,1771,18517,7001,185
2022-12-061,1751,1841,1721,17814,6001,178
2022-12-051,1861,1951,1751,18015,2001,180
2022-12-021,1901,1901,1761,18025,0001,180
2022-12-011,1901,2011,1861,19422,1001,194
2022-11-301,1921,2031,1871,18723,5001,187
2022-11-291,2001,2011,1901,19319,7001,193
2022-11-281,2141,2141,1991,21116,4001,211
2022-11-251,2011,2141,1991,20819,5001,208
2022-11-241,2001,2061,1901,19720,4001,197
2022-11-221,1611,1921,1611,18731,1001,187
2022-11-211,1681,1731,1601,16023,9001,160
2022-11-181,1641,1801,1631,16634,5001,166
2022-11-171,1631,1701,1601,16421,3001,164
2022-11-161,1851,1861,1631,16442,7001,164
2022-11-151,1861,1951,1831,18338,9001,183
2022-11-141,1931,2001,1741,183119,3001,183
2022-11-111,2901,2961,2741,27810,9001,278
2022-11-101,2681,2811,2681,27913,3001,279
2022-11-091,2891,2891,2781,2858,1001,285
2022-11-081,2641,2851,2641,28414,0001,284
2022-11-071,2601,2681,2601,2633,6001,263
2022-11-041,2601,2641,2551,25512,9001,255
2022-11-021,2641,2721,2611,2666,5001,266
2022-11-011,2661,2771,2641,26711,3001,267
2022-10-311,2401,2671,2401,25817,5001,258
2022-10-281,2481,2601,2321,23994,5001,239
2022-10-271,2601,2681,2521,2619,6001,261
2022-10-261,2671,2771,2571,26315,2001,263
2022-10-251,2521,2701,2521,26715,2001,267
2022-10-241,2711,2711,2501,2549,3001,254
2022-10-211,2571,2591,2531,2537,4001,253
2022-10-201,2621,2701,2571,26910,7001,269
2022-10-191,2531,2751,2501,27515,2001,275
2022-10-181,2601,2641,2511,25926,7001,259
2022-10-171,2441,2601,2441,25011,7001,250
2022-10-141,2581,2701,2461,25322,6001,253
2022-10-131,2501,2521,2371,24724,7001,247
2022-10-121,2571,2691,2541,25813,7001,258
2022-10-111,3171,3171,2741,27428,8001,274
2022-10-071,3001,3251,3001,32410,8001,324
2022-10-061,2981,3261,2981,32117,8001,321
2022-10-051,3081,3131,2951,29517,7001,295
2022-10-041,2801,3051,2801,30522,9001,305
2022-10-031,2541,2761,2451,26815,7001,268
2022-09-301,2631,2701,2501,25416,1001,254
2022-09-291,2731,2831,2651,28115,4001,281
2022-09-281,2501,2831,2451,28118,7001,281
2022-09-271,2531,2651,2531,26111,1001,261
2022-09-261,2761,2771,2501,25261,5001,252
2022-09-221,2881,2881,2751,28122,2001,281
2022-09-211,3041,3041,2901,29010,7001,290
2022-09-201,2891,3141,2891,29916,5001,299
2022-09-161,3131,3131,2881,28819,7001,288
2022-09-151,3281,3281,3051,30813,7001,308
2022-09-141,3201,3381,3171,31726,1001,317
2022-09-131,3551,3551,3331,34113,0001,341
2022-09-121,3751,3751,3451,35119,1001,351
2022-09-091,3421,3591,3421,35722,6001,357
2022-09-081,3421,3441,3351,3428,4001,342
2022-09-071,3431,3431,3211,32213,7001,322
2022-09-061,3311,3421,3301,33712,6001,337
2022-09-051,3351,3381,3311,33218,9001,332
2022-09-021,3511,3511,3281,34016,7001,340
2022-09-011,3421,3501,3391,34022,4001,340
2022-08-311,3511,3551,3451,34510,7001,345
2022-08-301,3481,3601,3481,3569,8001,356
2022-08-291,3501,3561,3461,34713,5001,347
2022-08-261,3521,3661,3521,3644,8001,364
2022-08-251,3651,3771,3651,36717,1001,367
2022-08-241,3581,3741,3581,36511,9001,365
2022-08-231,3571,3641,3461,34610,8001,346
2022-08-221,3421,3761,3421,36325,8001,363
2022-08-191,3401,3511,3371,34214,2001,342
2022-08-181,3461,3481,3391,33910,1001,339
2022-08-171,3451,3691,3411,34114,2001,341
2022-08-161,3551,3551,3361,3399,3001,339
2022-08-151,3641,3691,3481,34814,3001,348
2022-08-121,3201,3591,3151,35548,5001,355
2022-08-101,4071,4071,3911,39115,1001,391
2022-08-091,4071,4141,3961,40010,3001,400
2022-08-081,4121,4151,3881,40412,8001,404
2022-08-051,3901,4121,3841,41210,8001,412
2022-08-041,3921,3981,3841,3849,4001,384
2022-08-031,3981,4011,3851,39211,2001,392
2022-08-021,4011,4161,3991,39913,0001,399
2022-08-011,4071,4301,4041,4307,5001,430
2022-07-291,4351,4351,4041,4076,7001,407
2022-07-281,4361,4461,4181,44310,0001,443
2022-07-271,4311,4411,4211,4415,8001,441
2022-07-261,4281,4431,4281,4317,0001,431
2022-07-251,4201,4271,4111,4236,5001,423
2022-07-221,4261,4261,4121,4229,0001,422
2022-07-211,4071,4281,4051,42610,3001,426
2022-07-201,4141,4261,4051,42614,4001,426
2022-07-191,4071,4141,3961,40513,2001,405
2022-07-151,4101,4141,3891,41112,9001,411
2022-07-141,4011,4061,3871,40210,7001,402
2022-07-131,3941,3961,3891,3898,2001,389
2022-07-121,4241,4241,3821,38322,7001,383
2022-07-111,4161,4341,4131,43341,5001,433
2022-07-081,3821,4081,3821,39321,8001,393
2022-07-071,3871,3941,3701,38317,4001,383
2022-07-061,3851,3851,3701,37613,9001,376
2022-07-051,3901,3971,3741,38715,9001,387
2022-07-041,3891,3911,3661,39017,8001,390
2022-07-011,3821,3951,3511,35920,1001,359
2022-06-301,4541,4541,3811,38231,1001,382
2022-06-291,4791,4791,4281,42835,5001,428
2022-06-281,4441,4641,4391,45015,9001,450
2022-06-271,4351,4481,4341,44410,5001,444
2022-06-241,4541,4541,4241,4255,4001,425
2022-06-231,4421,4551,4421,4548,5001,454
2022-06-221,4481,4481,4321,4468,0001,446
2022-06-211,4291,4511,4111,44812,9001,448
2022-06-201,4531,4601,4081,40814,2001,408
2022-06-171,4501,4651,4431,45412,4001,454
2022-06-161,4581,4921,4581,47915,4001,479
2022-06-151,4831,4901,4521,45220,5001,452
2022-06-141,4581,4951,4541,48319,7001,483
2022-06-131,5131,5131,4801,48014,9001,480
2022-06-101,5301,5401,5131,51633,4001,516
2022-06-091,5101,5461,5101,53723,1001,537
2022-06-081,4961,5151,4861,51129,5001,511
2022-06-071,4941,5041,4831,48314,9001,483
2022-06-061,4631,4961,4601,48813,1001,488
2022-06-031,4881,4981,4761,48013,4001,480
2022-06-021,4681,4881,4591,48813,9001,488
2022-06-011,4451,4731,4441,46814,7001,468
2022-05-311,4381,4551,4201,44716,6001,447
2022-05-301,4001,4661,3961,42595,8001,425
2022-05-271,3981,3981,3671,3857,6001,385
2022-05-261,3561,3951,3561,38111,4001,381
2022-05-251,3591,3711,3511,3687,9001,368
2022-05-241,3951,3981,3591,35918,2001,359
2022-05-231,3771,3921,3681,39224,0001,392
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