6317 (株)北川鉄工所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28935940925940121,0008,545.45
1990-12-27939950931940151,0008,545.45
1990-12-26930943920940276,0008,545.45
1990-12-25960969940940111,0008,545.45
1990-12-21989991980990291,0009,000
1990-12-201,0201,0301,0101,020191,0009,272.73
1990-12-191,0501,0701,0301,030396,0009,363.64
1990-12-181,0301,0301,0101,030291,0009,363.64
1990-12-171,0201,0401,0201,030105,0009,363.64
1990-12-141,0501,0501,0401,050234,0009,545.45
1990-12-131,0501,0601,0401,060330,0009,636.36
1990-12-121,0401,0701,0301,040531,0009,454.55
1990-12-111,0301,0501,0001,040413,0009,454.55
1990-12-101,0301,0501,0001,020374,0009,272.73
1990-12-079401,0009301,000599,0009,090.91
1990-12-06960975880910992,0008,272.73
1990-12-05962989925950707,0008,636.36
1990-12-04980990950959598,0008,718.18
1990-12-031,0401,0401,0101,010229,0009,181.82
1990-11-309801,0009721,000550,0009,090.91
1990-11-291,0201,0409921,030572,0009,363.64
1990-11-281,0701,0901,0301,050568,0009,545.45
1990-11-271,0501,0701,0501,070336,0009,727.27
1990-11-261,1001,1101,0701,070554,0009,727.27
1990-11-221,1501,1701,0901,1002,287,00010,000
1990-11-211,0501,1601,0301,1403,300,00010,363.60
1990-11-201,0901,1001,0701,080256,0009,818.18
1990-11-191,1201,1201,0801,080400,0009,818.18
1990-11-161,0801,1201,0601,120561,00010,181.80
1990-11-151,1401,1401,0801,080937,0009,818.18
1990-11-141,0801,1501,0601,1303,659,00010,272.70
1990-11-131,0601,0901,0501,0801,011,0009,818.18
1990-11-091,0001,010989990676,0009,000
1990-11-081,0001,0301,0001,010565,0009,181.82
1990-11-079951,0309901,030457,0009,363.64
1990-11-061,0401,0601,0001,010807,0009,181.82
1990-11-051,0701,0701,0101,040655,0009,454.55
1990-11-029971,0509801,0401,333,0009,454.55
1990-11-011,0501,0501,0001,0101,364,0009,181.82
1990-10-311,0901,1101,0501,0604,762,0009,636.36
1990-10-301,0101,0101,0101,010858,0009,181.82
1990-10-29891914890910186,0008,272.73
1990-10-26896920896900273,0008,181.82
1990-10-25888925888911517,0008,281.82
1990-10-24859885851885104,0008,045.45
1990-10-23895910868869236,0007,900
1990-10-22879899875895257,0008,136.36
1990-10-19850880841860498,0007,818.18
1990-10-18775824771810265,0007,363.64
1990-10-17735775730765129,0006,954.55
1990-10-16739739725725102,0006,590.91
1990-10-1569272669271194,0006,463.64
1990-10-12690700685690114,0006,272.73
1990-10-1171872871071073,0006,454.55
1990-10-09760778740748157,0006,800
1990-10-0871076570576099,0006,909.09
1990-10-0569772069071091,0006,454.55
1990-10-0469271168068798,0006,245.45
1990-10-03691730691702196,0006,381.82
1990-10-02641660641660132,0006,000
1990-10-01640652640640105,0005,818.18
1990-09-27710720700700125,0006,363.64
1990-09-2678578573073088,0006,636.36
1990-09-2578579078578543,0007,136.36
1990-09-21800805780805271,0007,318.18
1990-09-20830830805805138,0007,318.18
1990-09-1983985583984589,0007,681.82
1990-09-1886086983985975,0007,809.09
1990-09-1790190186186922,0007,900
1990-09-14900920890900110,0008,181.82
1990-09-13900910890891118,0008,100
1990-09-12868900868900292,0008,181.82
1990-09-1188089087887884,0007,981.82
1990-09-1086089086088074,0008,000
1990-09-07830850810840112,0007,636.36
1990-09-06854855850850153,0007,727.27
1990-09-05870871849850152,0007,727.27
1990-09-0491992086586781,0007,881.82
1990-09-0395895992992970,0008,445.45
1990-08-31920950920939136,0008,536.36
1990-08-30870930870930159,0008,454.55
1990-08-29900900870870151,0007,909.09
1990-08-28870900860900225,0008,181.82
1990-08-27800830795820170,0007,454.55
1990-08-24792825770770672,0007,000
1990-08-23802802802802139,0007,290.91
1990-08-22940940895902236,0008,200
1990-08-21964970950950272,0008,636.36
1990-08-2095097095096086,0008,727.27
1990-08-1796098096097094,0008,818.18
1990-08-161,0101,0209901,000115,0009,090.91
1990-08-159811,0309811,020123,0009,272.73
1990-08-14965984950980135,0008,909.09
1990-08-139901,000950975191,0008,863.64
1990-08-101,0601,0601,0001,030273,0009,363.64
1990-08-091,0701,0801,0001,000409,0009,090.91
1990-08-081,0201,0801,0001,070213,0009,727.27
1990-08-079701,060970980459,0008,909.09
1990-08-061,1001,1001,0601,070369,0009,727.27
1990-08-031,1801,1901,1601,160428,00010,545.50
1990-08-021,2201,2301,1801,190271,00010,818.20
1990-08-011,2601,2601,2201,240622,00011,272.70
1990-07-311,2101,2701,2001,2701,424,00011,545.50
1990-07-301,2101,2201,1801,200231,00010,909.10
1990-07-271,2001,2401,1701,230870,00011,181.80
1990-07-261,1801,2201,1701,200250,00010,909.10
1990-07-251,2001,2001,1701,180187,00010,727.30
1990-07-241,2001,2101,1801,180348,00010,727.30
1990-07-231,2101,2401,2001,200256,00010,909.10
1990-07-201,2601,2601,2201,220348,00011,090.90
1990-07-191,2801,2801,2501,2601,457,00011,454.50
1990-07-181,2301,2701,2201,2702,677,00011,545.50
1990-07-171,2301,2401,1901,210863,00011,000
1990-07-161,1801,2101,1801,210590,00011,000
1990-07-131,1701,1901,1601,170379,00010,636.40
1990-07-121,1401,1601,1401,140186,00010,363.60
1990-07-111,1601,1701,1401,140239,00010,363.60
1990-07-101,1701,1801,1601,160225,00010,545.50
1990-07-091,1801,1801,1601,160267,00010,545.50
1990-07-061,1601,1801,1501,160208,00010,545.50
1990-07-051,1601,1801,1501,160281,00010,545.50
1990-07-041,1301,1601,1201,160280,00010,545.50
1990-07-031,1401,1401,1101,120109,00010,181.80
1990-07-021,1001,1401,0901,140108,00010,363.60
1990-06-291,1001,1101,0901,10095,00010,000
1990-06-281,1101,1101,0901,090184,0009,909.09
1990-06-271,1101,1401,0901,110172,00010,090.90
1990-06-261,0501,1101,0501,110208,00010,090.90
1990-06-251,0601,0701,0501,050114,0009,545.45
1990-06-221,0901,1001,0801,080153,0009,818.18
1990-06-211,1401,1401,1101,110194,00010,090.90
1990-06-201,1401,1501,1401,140128,00010,363.60
1990-06-191,1801,1901,1401,150320,00010,454.50
1990-06-181,2001,2101,1801,180284,00010,727.30
1990-06-151,1801,2101,1601,200579,00010,909.10
1990-06-141,1401,1901,1401,190252,00010,818.20
1990-06-131,1401,1501,1401,140106,00010,363.60
1990-06-121,1601,1601,1401,140295,00010,363.60
1990-06-111,1701,1801,1501,150155,00010,454.50
1990-06-081,1901,1901,1701,170300,00010,636.40
1990-06-071,1901,2001,1701,170295,00010,636.40
1990-06-061,2001,2101,1801,190636,00010,818.20
1990-06-051,1801,2101,1601,2001,204,00010,909.10
1990-06-041,1501,1701,1401,140688,00010,363.60
1990-06-011,2001,2101,1701,1701,386,00010,636.40
1990-05-311,1801,2101,1801,1901,751,00010,818.20
1990-05-301,1501,1701,1401,1601,612,00010,545.50
1990-05-291,1001,1401,0901,140890,00010,363.60
1990-05-281,0901,1001,0801,100362,00010,000
1990-05-251,0901,0901,0801,090326,0009,909.09
1990-05-241,0901,1001,0801,100342,00010,000
1990-05-231,0901,1101,0801,100739,00010,000
1990-05-221,0501,1001,0401,100961,00010,000
1990-05-211,0701,0701,0401,040286,0009,454.55
1990-05-181,0401,0601,0301,060340,0009,636.36
1990-05-171,0401,0701,0301,030677,0009,363.64
1990-05-161,0501,0501,0301,030336,0009,363.64
1990-05-151,0601,0701,0401,050465,0009,545.45
1990-05-141,0301,0701,0301,060410,0009,636.36
1990-05-111,0101,0301,0101,030324,0009,363.64
1990-05-101,0201,0301,0101,020215,0009,272.73
1990-05-099981,0309981,000480,0009,090.91
1990-05-089971,010985992704,0009,018.18
1990-05-07956986950977229,0008,881.82
1990-05-02928950925946296,0008,600
1990-05-01925928920920121,0008,363.64
1990-04-2790692090592062,0008,363.64
1990-04-26905925905905132,0008,227.27
1990-04-2590191590191555,0008,318.18
1990-04-24890915880915191,0008,318.18
1990-04-2392092089589780,0008,154.55
1990-04-20927928910910197,0008,272.73
1990-04-19900930893925207,0008,409.09
1990-04-18867890857890163,0008,090.91
1990-04-17855890855857288,0007,790.91
1990-04-16845867834867182,0007,881.82
1990-04-13870880870875114,0007,954.55
1990-04-12880890879885116,0008,045.45
1990-04-11900916880890293,0008,090.91
1990-04-10928928900900259,0008,181.82
1990-04-09899939899930387,0008,454.55
1990-04-06840840840840400,0007,636.36
1990-04-05740740740740236,0006,727.27
1990-04-04881890840840248,0007,636.36
1990-04-03930947881895218,0008,136.36
1990-04-02950956922929200,0008,445.45
1990-03-301,0901,1001,0401,040268,0009,454.55
1990-03-291,1001,1001,0701,070216,0009,727.27
1990-03-281,1001,1301,0701,110348,00010,090.90
1990-03-271,0801,1201,0701,100209,00010,000
1990-03-261,0501,0801,0501,060171,0009,636.36
1990-03-231,0501,0501,0001,050226,0009,545.45
1990-03-221,0401,0609901,040323,0009,454.55
1990-03-201,1001,1401,0501,060333,0009,636.36
1990-03-191,1801,1801,1001,100339,00010,000
1990-03-161,1701,1901,1701,17091,00010,636.40
1990-03-151,1901,1901,1801,190132,00010,818.20
1990-03-141,1901,1901,1601,170196,00010,636.40
1990-03-131,1901,1901,1601,160208,00010,545.50
1990-03-121,2001,2001,1501,150469,00010,454.50
1990-03-091,1901,2001,1501,150441,00010,454.50
1990-03-081,1801,1901,1701,190170,00010,818.20
1990-03-071,1701,1801,1601,160140,00010,545.50
1990-03-061,1901,2001,1801,180236,00010,727.30
1990-03-051,2001,2001,1801,190131,00010,818.20
1990-03-021,1801,2001,1701,20089,00010,909.10
1990-03-011,1801,2001,1701,180181,00010,727.30
1990-02-281,1901,2001,1601,170245,00010,636.40
1990-02-271,1401,1501,0801,130379,00010,272.70
1990-02-261,1901,1901,0401,100218,00010,000
1990-02-231,2201,2201,1901,200288,00010,909.10
1990-02-221,2301,2501,2101,220141,00011,090.90
1990-02-211,2601,2601,2301,230276,00011,181.80
1990-02-201,2501,2601,2501,260111,00011,454.50
1990-02-191,2801,2801,2501,250205,00011,363.60
1990-02-161,2701,2801,2601,280252,00011,636.40
1990-02-151,2601,2701,2501,270150,00011,545.50
1990-02-141,2601,2701,2601,260128,00011,454.50
1990-02-131,2901,2901,2701,27090,00011,545.50
1990-02-091,2801,2901,2701,270218,00011,545.50
1990-02-081,2601,2901,2601,280255,00011,636.40
1990-02-071,2901,2901,2601,260234,00011,454.50
1990-02-061,2601,3001,2501,2901,059,00011,727.30
1990-02-051,2701,2801,2501,260339,00011,454.50
1990-02-021,2701,2701,2501,26067,00011,454.50
1990-02-011,2401,2501,2301,250257,00011,363.60
1990-01-311,2401,2501,2301,24077,00011,272.70
1990-01-301,2601,2801,2301,270211,00011,545.50
1990-01-291,2901,2901,2201,260290,00011,454.50
1990-01-261,2901,3101,2801,280181,00011,636.40
1990-01-251,2701,3201,2701,310273,00011,909.10
1990-01-241,2501,2801,2501,270272,00011,545.50
1990-01-231,2201,2401,2201,240163,00011,272.70
1990-01-221,2201,2401,2201,240106,00011,272.70
1990-01-191,2301,2301,2101,210275,00011,000
1990-01-181,2401,2501,2101,240165,00011,272.70
1990-01-171,2401,2601,2301,250196,00011,363.60
1990-01-161,2601,2701,2401,240189,00011,272.70
1990-01-121,2901,3001,2701,290234,00011,727.30
1990-01-111,3001,3101,2901,29079,00011,727.30
1990-01-101,3201,3201,2901,300167,00011,818.20
1990-01-091,3101,3201,3001,320136,00012,000
1990-01-081,3101,3301,3001,320221,00012,000
1990-01-051,3301,3301,2901,310200,00011,909.10
1990-01-041,3001,3301,3001,330127,00012,090.90

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