6317 (株)北川鉄工所の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	257	260	257	258	180,000	2,345.45
1985-12-27	260	263	260	262	157,000	2,381.82
1985-12-26	261	265	260	260	163,000	2,363.64
1985-12-25	263	266	256	257	145,000	2,336.36
1985-12-24	267	268	265	265	116,000	2,409.09
1985-12-23	267	270	266	267	134,000	2,427.27
1985-12-21	266	268	266	267	70,000	2,427.27
1985-12-20	271	271	267	268	138,000	2,436.36
1985-12-19	261	270	261	266	157,000	2,418.18
1985-12-18	259	260	259	260	64,000	2,363.64
1985-12-17	260	260	258	259	121,000	2,354.55
1985-12-16	259	260	256	260	108,000	2,363.64
1985-12-13	258	260	258	258	167,000	2,345.45
1985-12-12	260	260	258	258	106,000	2,345.45
1985-12-11	258	260	258	260	52,000	2,363.64
1985-12-10	260	260	256	256	121,000	2,327.27
1985-12-09	260	260	255	260	42,000	2,363.64
1985-12-07	254	255	253	255	83,000	2,318.18
1985-12-06	255	258	253	255	262,000	2,318.18
1985-12-05	256	260	256	256	146,000	2,327.27
1985-12-04	258	259	257	258	119,000	2,345.45
1985-12-03	263	263	259	259	125,000	2,354.55
1985-12-02	265	265	261	261	124,000	2,372.73
1985-11-30	262	265	262	264	116,000	2,400
1985-11-29	262	264	262	262	171,000	2,381.82
1985-11-28	269	269	262	262	69,000	2,381.82
1985-11-27	265	272	264	268	72,000	2,436.36
1985-11-26	269	269	265	265	82,000	2,409.09
1985-11-25	270	270	268	268	98,000	2,436.36
1985-11-22	270	270	265	265	108,000	2,409.09
1985-11-21	270	271	265	266	62,000	2,418.18
1985-11-20	270	273	270	270	70,000	2,454.55
1985-11-19	261	274	261	270	123,000	2,454.55
1985-11-18	260	261	259	260	117,000	2,363.64
1985-11-16	261	264	257	259	123,000	2,354.55
1985-11-15	267	268	265	265	95,000	2,409.09
1985-11-14	268	268	268	268	59,000	2,436.36
1985-11-13	270	270	268	270	122,000	2,454.55
1985-11-12	270	270	266	270	103,000	2,454.55
1985-11-11	271	271	267	267	112,000	2,427.27
1985-11-08	272	274	270	270	109,000	2,454.55
1985-11-07	275	275	273	274	82,000	2,490.91
1985-11-06	274	274	273	274	64,000	2,490.91
1985-11-05	276	280	273	273	71,000	2,481.82
1985-11-02	280	280	278	279	47,000	2,536.36
1985-11-01	281	285	280	280	83,000	2,545.45
1985-10-31	284	285	278	278	79,000	2,527.27
1985-10-30	280	287	280	282	70,000	2,563.64
1985-10-29	285	285	280	280	40,000	2,545.45
1985-10-28	290	290	281	281	45,000	2,554.55
1985-10-26	276	283	275	280	46,000	2,545.45
1985-10-25	279	279	276	276	85,000	2,509.09
1985-10-24	280	280	276	279	81,000	2,536.36
1985-10-23	278	278	276	276	83,000	2,509.09
1985-10-22	276	278	275	278	133,000	2,527.27
1985-10-21	280	280	275	275	195,000	2,500
1985-10-19	275	285	275	280	146,000	2,545.45
1985-10-18	277	278	275	278	125,000	2,527.27
1985-10-17	280	285	271	283	211,000	2,572.73
1985-10-16	293	293	285	285	112,000	2,590.91
1985-10-15	294	295	292	293	75,000	2,663.64
1985-10-14	295	295	291	292	64,000	2,654.55
1985-10-11	293	294	291	291	252,000	2,645.45
1985-10-09	293	295	293	293	109,000	2,663.64
1985-10-08	295	297	293	293	118,000	2,663.64
1985-10-07	294	296	293	295	62,000	2,681.82
1985-10-05	292	295	291	292	106,000	2,654.55
1985-10-04	295	298	292	292	146,000	2,654.55
1985-10-03	304	304	295	295	204,000	2,681.82
1985-10-02	301	305	300	300	188,000	2,727.27
1985-10-01	307	310	302	303	176,000	2,754.55
1985-09-30	300	309	300	309	136,000	2,809.09
1985-09-28	299	305	299	300	137,000	2,727.27
1985-09-27	310	310	303	303	181,000	2,754.55
1985-09-26	313	313	305	305	289,000	2,772.73
1985-09-25	315	316	312	312	155,000	2,836.36
1985-09-24	313	317	313	315	110,000	2,863.64
1985-09-21	313	316	311	311	85,000	2,827.27
1985-09-20	312	317	311	314	182,000	2,854.55
1985-09-19	310	314	310	311	119,000	2,827.27
1985-09-18	317	317	311	311	148,000	2,827.27
1985-09-17	318	318	315	317	127,000	2,881.82
1985-09-13	319	320	311	313	307,000	2,845.45
1985-09-12	315	320	315	315	181,000	2,863.64
1985-09-11	318	320	315	320	353,000	2,909.09
1985-09-10	315	320	315	318	148,000	2,890.91
1985-09-09	321	325	316	316	217,000	2,872.73
1985-09-07	321	323	320	321	162,000	2,918.18
1985-09-06	321	325	321	321	174,000	2,918.18
1985-09-05	320	325	317	319	312,000	2,900
1985-09-04	317	318	313	317	382,000	2,881.82
1985-09-03	325	328	315	317	353,000	2,881.82
1985-09-02	328	330	326	326	173,000	2,963.64
1985-08-31	330	332	327	327	199,000	2,972.73
1985-08-30	330	334	327	327	320,000	2,972.73
1985-08-29	330	333	326	327	456,000	2,972.73
1985-08-28	345	347	332	332	852,000	3,018.18
1985-08-27	350	350	339	345	1,663,000	3,136.36
1985-08-26	342	353	342	345	4,123,000	3,136.36
1985-08-24	332	339	329	332	1,838,000	3,018.18
1985-08-23	307	313	305	313	253,000	2,845.45
1985-08-22	306	308	305	305	233,000	2,772.73
1985-08-21	305	312	302	305	189,000	2,772.73
1985-08-20	313	313	308	310	160,000	2,818.18
1985-08-19	310	316	307	313	176,000	2,845.45
1985-08-17	307	310	307	310	110,000	2,818.18
1985-08-16	305	306	300	305	160,000	2,772.73
1985-08-15	309	310	301	305	133,000	2,772.73
1985-08-14	295	305	293	305	125,000	2,772.73
1985-08-13	304	305	292	292	191,000	2,654.55
1985-08-12	315	315	301	301	230,000	2,736.36
1985-08-09	308	312	307	312	239,000	2,836.36
1985-08-08	310	315	305	305	292,000	2,772.73
1985-08-07	305	313	305	307	203,000	2,790.91
1985-08-06	305	310	305	306	247,000	2,781.82
1985-08-05	309	313	303	305	294,000	2,772.73
1985-08-03	314	314	306	312	237,000	2,836.36
1985-08-02	318	321	316	316	421,000	2,872.73
1985-08-01	324	328	315	316	539,000	2,872.73
1985-07-31	338	340	318	318	1,214,000	2,890.91
1985-07-30	337	339	330	330	832,000	3,000
1985-07-29	336	336	328	332	1,075,000	3,018.18
1985-07-27	315	326	315	322	455,000	2,927.27
1985-07-26	326	328	320	320	474,000	2,909.09
1985-07-25	329	330	325	326	536,000	2,963.64
1985-07-24	331	334	325	325	564,000	2,954.55
1985-07-23	340	343	330	331	1,447,000	3,009.09
1985-07-22	335	340	332	339	1,612,000	3,081.82
1985-07-20	329	331	326	330	635,000	3,000
1985-07-19	329	330	325	325	695,000	2,954.55
1985-07-18	330	333	322	328	1,122,000	2,981.82
1985-07-17	313	343	311	330	3,871,000	3,000
1985-07-16	314	317	310	310	1,141,000	2,818.18
1985-07-15	310	317	303	313	1,308,000	2,845.45
1985-07-12	301	309	300	302	418,000	2,745.45
1985-07-11	310	310	301	301	492,000	2,736.36
1985-07-10	301	310	301	310	722,000	2,818.18
1985-07-09	300	305	296	299	394,000	2,718.18
1985-07-08	297	300	291	292	207,000	2,654.55
1985-07-06	303	303	296	297	129,000	2,700
1985-07-05	298	305	298	298	358,000	2,709.09
1985-07-04	303	305	296	297	454,000	2,700
1985-07-03	302	308	300	301	519,000	2,736.36
1985-07-02	313	314	306	306	855,000	2,781.82
1985-07-01	309	312	305	312	1,308,000	2,836.36
1985-06-29	304	305	300	304	455,000	2,763.64
1985-06-28	300	305	298	304	629,000	2,763.64
1985-06-27	304	305	295	300	591,000	2,727.27
1985-06-26	295	308	294	306	1,360,000	2,781.82
1985-06-25	294	294	289	290	426,000	2,636.36
1985-06-24	292	295	287	287	498,000	2,609.09
1985-06-22	281	287	280	287	200,000	2,609.09
1985-06-21	283	291	283	285	337,000	2,590.91
1985-06-20	285	288	283	288	291,000	2,618.18
1985-06-19	285	288	280	285	425,000	2,590.91
1985-06-18	288	292	285	285	414,000	2,590.91
1985-06-17	288	293	287	290	240,000	2,636.36
1985-06-15	290	293	289	289	224,000	2,627.27
1985-06-14	294	298	291	293	330,000	2,663.64
1985-06-13	290	294	287	294	432,000	2,672.73
1985-06-12	291	294	288	291	396,000	2,645.45
1985-06-11	296	298	290	291	353,000	2,645.45
1985-06-10	299	300	294	295	451,000	2,681.82
1985-06-07	298	300	290	294	742,000	2,672.73
1985-06-06	308	309	300	300	1,686,000	2,727.27
1985-06-05	290	308	288	305	3,504,000	2,772.73
1985-06-04	284	286	283	284	380,000	2,581.82
1985-06-03	285	289	281	283	390,000	2,572.73
1985-06-01	286	289	283	283	383,000	2,572.73
1985-05-31	295	295	285	286	762,000	2,600
1985-05-30	294	295	291	291	2,396,000	2,645.45
1985-05-29	284	292	282	289	3,178,000	2,627.27
1985-05-28	275	280	275	280	782,000	2,545.45
1985-05-27	268	271	268	271	239,000	2,463.64
1985-05-25	268	270	266	269	228,000	2,445.45
1985-05-24	269	269	267	268	208,000	2,436.36
1985-05-23	269	270	268	269	153,000	2,445.45
1985-05-22	273	273	268	269	278,000	2,445.45
1985-05-21	273	275	269	271	245,000	2,463.64
1985-05-20	270	275	269	275	94,000	2,500
1985-05-18	270	277	268	268	110,000	2,436.36
1985-05-17	276	279	267	267	256,000	2,427.27
1985-05-16	275	275	265	266	258,000	2,418.18
1985-05-15	279	280	274	274	363,000	2,490.91
1985-05-14	278	280	273	279	814,000	2,536.36
1985-05-13	280	280	277	278	297,000	2,527.27
1985-05-10	280	280	273	279	395,000	2,536.36
1985-05-09	274	274	270	270	195,000	2,454.55
1985-05-08	279	280	274	274	380,000	2,490.91
1985-05-07	285	285	277	277	647,000	2,518.18
1985-05-04	284	285	282	282	1,186,000	2,563.64
1985-05-02	277	287	273	277	2,334,000	2,518.18
1985-05-01	263	277	263	277	755,000	2,518.18
1985-04-30	259	263	259	262	90,000	2,381.82
1985-04-27	260	263	255	259	219,000	2,354.55
1985-04-26	266	266	255	257	156,000	2,336.36
1985-04-25	258	268	253	268	198,000	2,436.36
1985-04-24	268	268	260	261	126,000	2,372.73
1985-04-23	264	267	259	263	172,000	2,390.91
1985-04-22	272	272	260	263	164,000	2,390.91
1985-04-20	260	260	258	258	38,000	2,345.45
1985-04-19	256	260	256	260	131,000	2,363.64
1985-04-18	260	262	257	260	156,000	2,363.64
1985-04-17	260	260	256	256	123,000	2,327.27
1985-04-16	262	265	258	258	179,000	2,345.45
1985-04-15	267	268	263	263	92,000	2,390.91
1985-04-12	261	268	261	262	159,000	2,381.82
1985-04-11	268	268	264	264	190,000	2,400
1985-04-10	273	273	267	267	212,000	2,427.27
1985-04-09	270	273	266	268	205,000	2,436.36
1985-04-08	265	274	265	268	159,000	2,436.36
1985-04-06	265	266	262	263	135,000	2,390.91
1985-04-05	275	275	265	265	348,000	2,409.09
1985-04-04	276	277	271	273	494,000	2,481.82
1985-04-03	265	276	265	276	1,023,000	2,509.09
1985-04-02	268	269	263	263	350,000	2,390.91
1985-04-01	268	270	262	263	277,000	2,390.91
1985-03-30	268	268	260	267	214,000	2,427.27
1985-03-29	254	260	253	256	158,000	2,327.27
1985-03-28	254	260	253	253	114,000	2,300
1985-03-27	253	254	251	253	89,000	2,300
1985-03-26	251	259	251	251	88,000	2,281.82
1985-03-25	259	259	250	250	180,000	2,272.73
1985-03-23	258	258	256	256	55,000	2,327.27
1985-03-22	256	260	256	256	99,000	2,327.27
1985-03-20	258	265	256	259	133,000	2,354.55
1985-03-19	260	260	258	258	108,000	2,345.45
1985-03-18	260	263	258	258	58,000	2,345.45
1985-03-16	261	266	258	264	83,000	2,400
1985-03-15	261	269	258	262	178,000	2,381.82
1985-03-14	271	272	265	266	341,000	2,418.18
1985-03-13	274	274	265	270	441,000	2,454.55
1985-03-12	256	263	256	256	202,000	2,327.27
1985-03-11	260	263	255	256	210,000	2,327.27
1985-03-08	265	267	258	258	325,000	2,345.45
1985-03-07	264	270	264	266	307,000	2,418.18
1985-03-06	269	273	265	265	341,000	2,409.09
1985-03-05	275	276	268	268	518,000	2,436.36
1985-03-04	274	279	271	271	1,065,000	2,463.64
1985-03-02	273	273	270	271	439,000	2,463.64
1985-03-01	270	279	270	270	1,917,000	2,454.55
1985-02-28	265	273	262	273	827,000	2,481.82
1985-02-27	273	273	263	265	426,000	2,409.09
1985-02-26	262	275	262	268	1,306,000	2,436.36
1985-02-25	265	266	259	260	265,000	2,363.64
1985-02-23	268	268	261	265	604,000	2,409.09
1985-02-22	256	268	252	267	1,246,000	2,427.27
1985-02-21	245	256	244	256	243,000	2,327.27
1985-02-20	242	246	242	244	137,000	2,218.18
1985-02-19	241	245	241	241	79,000	2,190.91
1985-02-18	244	245	240	241	107,000	2,190.91
1985-02-16	244	244	241	241	74,000	2,190.91
1985-02-15	244	244	240	241	114,000	2,190.91
1985-02-14	239	241	239	240	126,000	2,181.82
1985-02-13	240	240	236	239	111,000	2,172.73
1985-02-12	241	243	231	231	181,000	2,100
1985-02-08	242	245	241	241	127,000	2,190.91
1985-02-07	246	246	244	244	94,000	2,218.18
1985-02-06	248	250	245	245	96,000	2,227.27
1985-02-05	254	254	246	247	117,000	2,245.45
1985-02-04	249	255	246	249	162,000	2,263.64
1985-02-02	245	249	243	246	149,000	2,236.36
1985-02-01	246	246	241	242	306,000	2,200
1985-01-31	242	244	241	241	199,000	2,190.91
1985-01-30	242	245	240	241	182,000	2,190.91
1985-01-29	240	245	239	240	139,000	2,181.82
1985-01-28	242	243	239	239	177,000	2,172.73
1985-01-26	244	244	240	240	152,000	2,181.82
1985-01-25	245	245	241	244	217,000	2,218.18
1985-01-24	250	250	245	247	123,000	2,245.45
1985-01-23	256	256	250	250	130,000	2,272.73
1985-01-22	257	260	255	255	202,000	2,318.18
1985-01-21	247	257	246	257	295,000	2,336.36
1985-01-19	247	248	246	246	117,000	2,236.36
1985-01-18	246	248	246	248	117,000	2,254.55
1985-01-17	245	246	245	245	154,000	2,227.27
1985-01-16	245	249	245	245	237,000	2,227.27
1985-01-14	250	253	248	248	112,000	2,254.55
1985-01-11	245	250	244	250	134,000	2,272.73
1985-01-10	246	246	241	241	117,000	2,190.91
1985-01-09	243	245	241	241	179,000	2,190.91
1985-01-08	247	250	241	241	149,000	2,190.91
1985-01-07	244	246	241	243	53,000	2,209.09
1985-01-05	240	243	240	240	167,000	2,181.82
1985-01-04	250	250	240	241	104,000	2,190.91

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6317 (株)北川鉄工所 の時系列データ [1985年度]

6317 (株)北川鉄工所の時系列データ [1985年度]