6317 (株)北川鉄工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,4781,4921,4561,48624,0001,486
2021-12-071,4431,4561,4301,45616,9001,456
2021-12-061,4391,4511,4241,42528,3001,425
2021-12-031,4001,4441,4001,43910,3001,439
2021-12-021,4121,4291,4001,40025,9001,400
2021-12-011,3901,4211,3901,41418,7001,414
2021-11-301,4211,4481,3931,39329,0001,393
2021-11-291,4521,4521,3911,39138,6001,391
2021-11-261,4981,4981,4631,46914,8001,469
2021-11-251,4791,4941,4791,4884,7001,488
2021-11-241,4501,4951,4501,48514,9001,485
2021-11-221,4501,4631,4391,45918,6001,459
2021-11-191,4651,4651,4471,45415,2001,454
2021-11-181,4801,4801,4471,46622,6001,466
2021-11-171,5211,5211,4791,47924,0001,479
2021-11-161,5301,5361,5171,5218,8001,521
2021-11-151,5661,5721,5151,51637,6001,516
2021-11-121,5671,5891,5671,5858,6001,585
2021-11-111,5601,5751,5601,56610,4001,566
2021-11-101,5601,5741,5521,56012,2001,560
2021-11-091,5861,5861,5541,5599,0001,559
2021-11-081,5801,5871,5701,5828,0001,582
2021-11-051,5921,5971,5681,5687,5001,568
2021-11-041,5891,6031,5851,6007,3001,600
2021-11-021,5921,5921,5821,5824,9001,582
2021-11-011,5921,5941,5661,5947,3001,594
2021-10-291,5631,5691,5591,5638,0001,563
2021-10-281,5701,5791,5511,57912,7001,579
2021-10-271,5741,5751,5581,5727,3001,572
2021-10-261,5621,5831,5591,58310,9001,583
2021-10-251,5551,5701,5551,5595,6001,559
2021-10-221,5601,5761,5541,56511,7001,565
2021-10-211,5891,5941,5731,57312,3001,573
2021-10-201,5951,5961,5831,5855,0001,585
2021-10-191,6001,6001,5761,5957,3001,595
2021-10-181,5741,5921,5741,59215,5001,592
2021-10-151,5531,5771,5491,57410,1001,574
2021-10-141,5531,5531,5401,5538,0001,553
2021-10-131,5611,5701,5501,55915,6001,559
2021-10-121,5701,5761,5651,5677,8001,567
2021-10-111,5521,5891,5431,58032,7001,580
2021-10-081,5501,5731,5501,56314,8001,563
2021-10-071,5411,5451,5281,54212,2001,542
2021-10-061,5381,5651,5231,52922,1001,529
2021-10-051,5691,5691,5231,52927,9001,529
2021-10-041,6061,6061,5631,57118,4001,571
2021-10-011,6331,6331,5841,58828,7001,588
2021-09-301,7101,7121,6501,65021,0001,650
2021-09-291,6521,7081,6521,70829,5001,708
2021-09-281,6741,7141,6731,71440,4001,714
2021-09-271,6901,6921,6791,68314,3001,683
2021-09-241,6541,6881,6541,68640,3001,686
2021-09-221,6601,6601,6351,64528,9001,645
2021-09-211,6511,6751,6461,65620,5001,656
2021-09-171,6701,6831,6671,67917,8001,679
2021-09-161,6711,6811,6691,67916,1001,679
2021-09-151,6601,6831,6461,68321,5001,683
2021-09-141,6631,6801,6521,67033,3001,670
2021-09-131,6661,6741,6561,66921,2001,669
2021-09-101,6481,6661,6431,66628,6001,666
2021-09-091,6451,6521,6341,65225,4001,652
2021-09-081,6341,6601,6341,66018,6001,660
2021-09-071,6501,6551,6251,63418,3001,634
2021-09-061,6401,6511,6321,6439,2001,643
2021-09-031,6031,6301,6031,63015,5001,630
2021-09-021,6061,6131,5981,6116,8001,611
2021-09-011,6001,6101,5961,60613,9001,606
2021-08-311,6011,6131,5921,59216,9001,592
2021-08-301,5781,6011,5781,6018,8001,601
2021-08-271,5821,5931,5721,5726,6001,572
2021-08-261,5951,6001,5871,6006,3001,600
2021-08-251,5891,6041,5881,59513,1001,595
2021-08-241,5771,5951,5731,59315,5001,593
2021-08-231,5411,5731,5411,56714,8001,567
2021-08-201,5401,5561,5311,54125,1001,541
2021-08-191,5821,5821,5371,53724,6001,537
2021-08-181,6021,6041,5811,58227,9001,582
2021-08-171,6191,6191,5911,61023,8001,610
2021-08-161,6381,6381,6011,60118,0001,601
2021-08-131,6541,6541,6271,63630,5001,636
2021-08-121,6621,6651,6481,6488,1001,648
2021-08-111,6511,6621,6471,65514,2001,655
2021-08-101,6651,6681,6231,64936,0001,649
2021-08-061,6801,7151,6801,69423,4001,694
2021-08-051,6861,6901,6761,68314,6001,683
2021-08-041,6811,6871,6651,68617,2001,686
2021-08-031,7061,7061,6791,6797,6001,679
2021-08-021,6711,7071,6571,70622,2001,706
2021-07-301,6891,6891,6581,65813,0001,658
2021-07-291,6701,6961,6591,69618,1001,696
2021-07-281,6841,6921,6641,67010,8001,670
2021-07-271,6821,6961,6761,69612,6001,696
2021-07-261,6731,6821,6601,68215,4001,682
2021-07-211,6571,6601,6361,64722,8001,647
2021-07-201,6411,6651,6401,64029,2001,640
2021-07-191,7171,7171,6661,67521,1001,675
2021-07-161,7001,7231,6961,72113,8001,721
2021-07-151,7121,7251,6981,71618,1001,716
2021-07-141,7201,7251,7061,71213,4001,712
2021-07-131,6731,7171,6731,71630,0001,716
2021-07-121,6651,6991,6651,67231,9001,672
2021-07-091,6401,6741,6341,66346,2001,663
2021-07-081,6901,6971,6631,66326,8001,663
2021-07-071,6781,6971,6681,68915,9001,689
2021-07-061,6901,6971,6851,69017,1001,690
2021-07-051,7091,7101,6881,68818,7001,688
2021-07-021,6831,7141,6811,70932,5001,709
2021-07-011,7041,7041,6711,68235,9001,682
2021-06-301,7191,7231,7071,70926,4001,709
2021-06-291,7231,7291,7061,71230,7001,712
2021-06-281,7001,7291,6961,72819,6001,728
2021-06-251,6821,6971,6761,69118,9001,691
2021-06-241,7031,7031,6601,66426,9001,664
2021-06-231,6811,6981,6781,68624,5001,686
2021-06-221,6721,6791,6551,67923,9001,679
2021-06-211,6511,6701,6391,63965,6001,639
2021-06-181,7371,7421,7101,71038,8001,710
2021-06-171,7061,7321,6911,72729,3001,727
2021-06-161,6921,7171,6921,70126,1001,701
2021-06-151,6801,6971,6701,68829,5001,688
2021-06-141,7241,7241,6751,68639,7001,686
2021-06-111,7671,7671,7131,72452,3001,724
2021-06-101,7861,7861,7581,77229,6001,772
2021-06-091,8211,8251,7761,78331,9001,783
2021-06-081,8201,8201,7801,80521,7001,805
2021-06-071,8301,8491,7801,80569,5001,805
2021-06-041,7281,7991,7211,79760,6001,797
2021-06-031,6661,7301,6641,72864,7001,728
2021-06-021,6671,6721,6481,66532,5001,665
2021-06-011,6721,6811,6461,65646,7001,656
2021-05-311,7001,7021,6651,67874,1001,678
2021-05-281,6191,6251,6061,61725,4001,617
2021-05-271,6211,6291,6051,60923,0001,609
2021-05-261,6261,6471,6191,63716,2001,637
2021-05-251,6351,6351,6121,61825,3001,618
2021-05-241,6461,6551,6321,63524,2001,635
2021-05-211,6401,6561,6341,64326,8001,643
2021-05-201,6301,6541,6251,63422,9001,634
2021-05-191,5991,6311,5481,63041,3001,630
2021-05-181,6031,6101,5851,59929,6001,599
2021-05-171,6191,6251,5781,60073,1001,600
2021-05-141,6101,6201,5981,60035,9001,600
2021-05-131,6061,6301,5831,58346,3001,583
2021-05-121,6161,6291,5771,62352,5001,623
2021-05-111,6301,6561,6111,61246,5001,612
2021-05-101,6181,6781,6181,643121,7001,643
2021-05-071,5451,5841,5411,58328,9001,583
2021-05-061,5311,5481,5211,53434,1001,534
2021-04-301,5041,5131,5001,50031,8001,500
2021-04-281,5001,5201,5001,50027,8001,500
2021-04-271,5151,5161,5031,50317,5001,503
2021-04-261,5251,5251,5091,51833,1001,518
2021-04-231,5541,5541,5121,51230,1001,512
2021-04-221,5531,5571,5371,54824,9001,548
2021-04-211,5891,5951,5271,53264,2001,532
2021-04-201,5951,6071,5831,59723,4001,597
2021-04-191,6031,6201,5961,61012,3001,610
2021-04-161,6051,6061,5851,59023,4001,590
2021-04-151,5881,6241,5881,60525,3001,605
2021-04-141,5991,6041,5821,60418,8001,604
2021-04-131,5821,6071,5821,59515,8001,595
2021-04-121,5971,6121,5961,59720,6001,597
2021-04-091,5851,5971,5781,58719,3001,587
2021-04-081,6111,6111,5731,58126,2001,581
2021-04-071,5901,6201,5901,62017,0001,620
2021-04-061,6111,6271,5811,59431,7001,594
2021-04-051,5941,6151,5871,60822,7001,608
2021-04-021,5711,5921,5631,59218,9001,592
2021-04-011,6071,6071,5551,55532,9001,555
2021-03-311,5941,5971,5801,58424,0001,584
2021-03-301,6051,6071,5691,60036,3001,600
2021-03-291,6161,6231,5701,60952,7001,609
2021-03-261,6011,6161,5831,59346,9001,593
2021-03-251,5781,6001,5651,58055,5001,580
2021-03-241,6331,6331,5581,56881,1001,568
2021-03-231,6631,6861,6471,66664,6001,666
2021-03-221,5891,6811,5741,661110,9001,661
2021-03-191,5581,5831,5431,578286,1001,578
2021-03-181,5901,5901,5431,56670,8001,566
2021-03-171,5871,5951,5571,59444,5001,594
2021-03-161,5861,5961,5691,58830,7001,588
2021-03-151,5621,6051,5581,59151,8001,591
2021-03-121,5251,5391,5211,53949,7001,539
2021-03-111,5421,5631,5391,54725,9001,547
2021-03-101,5251,5561,5081,55233,4001,552
2021-03-091,5351,5501,5251,54944,3001,549
2021-03-081,5371,5391,5101,53526,0001,535
2021-03-051,5071,5151,4721,50138,5001,501
2021-03-041,5101,5241,4931,51535,2001,515
2021-03-031,4791,5111,4691,51132,7001,511
2021-03-021,4881,4891,4551,48239,8001,482
2021-03-011,4841,4961,4701,48826,2001,488
2021-02-261,4821,4921,4631,46336,5001,463
2021-02-251,5021,5151,4861,50630,9001,506
2021-02-241,4951,5071,4811,48930,9001,489
2021-02-221,5161,5431,4701,47878,0001,478
2021-02-191,5011,5071,4821,48628,2001,486
2021-02-181,5521,5531,5101,51527,7001,515
2021-02-171,5401,5731,5401,56421,9001,564
2021-02-161,5611,5611,5201,54133,5001,541
2021-02-151,5541,5921,5351,56174,4001,561
2021-02-121,4701,5161,4461,51474,9001,514
2021-02-101,4271,4701,4271,45742,8001,457
2021-02-091,4551,4641,4151,43239,2001,432
2021-02-081,4001,4431,3981,44350,2001,443
2021-02-051,3721,4101,3571,40230,5001,402
2021-02-041,3601,3741,3541,37238,5001,372
2021-02-031,3541,3651,3431,34924,6001,349
2021-02-021,3591,3851,3481,34929,8001,349
2021-02-011,3401,3631,3381,35241,2001,352
2021-01-291,3941,3941,3371,34144,2001,341
2021-01-281,3511,3941,3451,38829,2001,388
2021-01-271,3561,3711,3551,36115,4001,361
2021-01-261,3581,3601,3461,36014,8001,360
2021-01-251,3551,3681,3461,35818,5001,358
2021-01-221,3451,3691,3421,34945,1001,349
2021-01-211,3681,3851,3551,35723,6001,357
2021-01-201,3511,3661,3361,36122,4001,361
2021-01-191,3421,3631,3421,35119,4001,351
2021-01-181,3401,3471,3331,34110,6001,341
2021-01-151,3701,3701,3451,34523,7001,345
2021-01-141,3671,3721,3521,35517,9001,355
2021-01-131,3801,3811,3631,36717,7001,367
2021-01-121,3731,3811,3621,37923,0001,379
2021-01-081,3561,3731,3351,37328,9001,373
2021-01-071,3481,3661,3301,34037,3001,340
2021-01-061,3261,3351,3231,33011,9001,330
2021-01-051,3311,3361,3191,32522,4001,325
2021-01-041,3421,3421,2941,33138,0001,331

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