6317 (株)北川鉄工所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 440 | 440 | 431 | 431 | 78,000 | 4,310 |
| 1992-12-29 | 430 | 440 | 428 | 438 | 39,000 | 4,380 |
| 1992-12-28 | 441 | 441 | 435 | 435 | 42,000 | 4,350 |
| 1992-12-25 | 440 | 443 | 438 | 443 | 96,000 | 4,430 |
| 1992-12-24 | 440 | 441 | 440 | 441 | 59,000 | 4,410 |
| 1992-12-22 | 440 | 443 | 438 | 440 | 86,000 | 4,400 |
| 1992-12-21 | 440 | 445 | 435 | 438 | 111,000 | 4,380 |
| 1992-12-18 | 426 | 440 | 426 | 438 | 118,000 | 4,380 |
| 1992-12-17 | 431 | 434 | 430 | 431 | 45,000 | 4,310 |
| 1992-12-16 | 438 | 440 | 431 | 431 | 41,000 | 4,310 |
| 1992-12-15 | 437 | 438 | 432 | 438 | 61,000 | 4,380 |
| 1992-12-14 | 433 | 439 | 432 | 436 | 42,000 | 4,360 |
| 1992-12-11 | 429 | 438 | 429 | 432 | 104,000 | 4,320 |
| 1992-12-10 | 434 | 435 | 424 | 424 | 184,000 | 4,240 |
| 1992-12-09 | 435 | 440 | 423 | 424 | 157,000 | 4,240 |
| 1992-12-08 | 425 | 435 | 425 | 430 | 36,000 | 4,300 |
| 1992-12-07 | 424 | 425 | 421 | 425 | 24,000 | 4,250 |
| 1992-12-04 | 410 | 419 | 410 | 419 | 41,000 | 4,190 |
| 1992-12-03 | 435 | 435 | 415 | 415 | 223,000 | 4,150 |
| 1992-12-02 | 440 | 440 | 425 | 425 | 64,000 | 4,250 |
| 1992-12-01 | 447 | 447 | 435 | 435 | 110,000 | 4,350 |
| 1992-11-30 | 445 | 447 | 442 | 445 | 70,000 | 4,450 |
| 1992-11-27 | 443 | 448 | 432 | 432 | 115,000 | 4,320 |
| 1992-11-26 | 441 | 448 | 434 | 448 | 118,000 | 4,480 |
| 1992-11-25 | 442 | 443 | 437 | 441 | 76,000 | 4,410 |
| 1992-11-24 | 430 | 445 | 430 | 437 | 69,000 | 4,370 |
| 1992-11-20 | 416 | 430 | 412 | 425 | 121,000 | 4,250 |
| 1992-11-19 | 417 | 428 | 410 | 416 | 219,000 | 4,160 |
| 1992-11-18 | 393 | 420 | 393 | 415 | 104,000 | 4,150 |
| 1992-11-17 | 395 | 395 | 390 | 392 | 72,000 | 3,920 |
| 1992-11-16 | 402 | 408 | 397 | 397 | 36,000 | 3,970 |
| 1992-11-13 | 390 | 399 | 390 | 392 | 169,000 | 3,920 |
| 1992-11-12 | 400 | 402 | 390 | 402 | 173,000 | 4,020 |
| 1992-11-11 | 410 | 413 | 402 | 402 | 91,000 | 4,020 |
| 1992-11-10 | 415 | 415 | 401 | 407 | 137,000 | 4,070 |
| 1992-11-09 | 405 | 407 | 400 | 400 | 105,000 | 4,000 |
| 1992-11-06 | 433 | 436 | 420 | 420 | 106,000 | 4,200 |
| 1992-11-05 | 441 | 441 | 433 | 433 | 59,000 | 4,330 |
| 1992-11-04 | 441 | 441 | 436 | 441 | 36,000 | 4,410 |
| 1992-11-02 | 450 | 450 | 440 | 441 | 47,000 | 4,410 |
| 1992-10-30 | 453 | 453 | 450 | 450 | 68,000 | 4,500 |
| 1992-10-29 | 455 | 456 | 453 | 453 | 45,000 | 4,530 |
| 1992-10-28 | 463 | 463 | 454 | 454 | 40,000 | 4,540 |
| 1992-10-27 | 458 | 463 | 453 | 453 | 48,000 | 4,530 |
| 1992-10-26 | 465 | 466 | 458 | 458 | 46,000 | 4,580 |
| 1992-10-23 | 471 | 472 | 463 | 471 | 59,000 | 4,710 |
| 1992-10-22 | 474 | 475 | 471 | 475 | 86,000 | 4,750 |
| 1992-10-21 | 483 | 488 | 474 | 476 | 59,000 | 4,760 |
| 1992-10-20 | 482 | 490 | 482 | 488 | 69,000 | 4,880 |
| 1992-10-19 | 485 | 486 | 481 | 482 | 47,000 | 4,820 |
| 1992-10-16 | 502 | 502 | 488 | 491 | 138,000 | 4,910 |
| 1992-10-15 | 505 | 505 | 498 | 502 | 134,000 | 5,020 |
| 1992-10-14 | 511 | 525 | 510 | 510 | 175,000 | 5,100 |
| 1992-10-13 | 505 | 510 | 500 | 510 | 133,000 | 5,100 |
| 1992-10-12 | 504 | 509 | 500 | 505 | 83,000 | 5,050 |
| 1992-10-09 | 491 | 500 | 491 | 499 | 95,000 | 4,990 |
| 1992-10-08 | 491 | 496 | 490 | 491 | 85,000 | 4,910 |
| 1992-10-07 | 485 | 503 | 485 | 500 | 77,000 | 5,000 |
| 1992-10-06 | 486 | 498 | 481 | 489 | 192,000 | 4,890 |
| 1992-10-05 | 485 | 500 | 480 | 500 | 130,000 | 5,000 |
| 1992-10-02 | 506 | 509 | 495 | 495 | 200,000 | 4,950 |
| 1992-10-01 | 518 | 518 | 501 | 502 | 211,000 | 5,020 |
| 1992-09-30 | 519 | 520 | 507 | 518 | 392,000 | 5,180 |
| 1992-09-29 | 533 | 538 | 510 | 515 | 280,000 | 5,150 |
| 1992-09-28 | 540 | 545 | 531 | 543 | 557,000 | 5,430 |
| 1992-09-25 | 539 | 549 | 531 | 540 | 1,580,000 | 5,400 |
| 1992-09-24 | 528 | 541 | 522 | 528 | 2,364,000 | 5,280 |
| 1992-09-22 | 455 | 509 | 455 | 493 | 1,383,000 | 4,930 |
| 1992-09-21 | 455 | 455 | 440 | 454 | 80,000 | 4,540 |
| 1992-09-18 | 453 | 454 | 440 | 450 | 115,000 | 4,500 |
| 1992-09-17 | 455 | 455 | 440 | 454 | 62,000 | 4,540 |
| 1992-09-16 | 463 | 463 | 451 | 451 | 123,000 | 4,510 |
| 1992-09-14 | 450 | 460 | 445 | 460 | 62,000 | 4,600 |
| 1992-09-11 | 466 | 471 | 450 | 450 | 169,000 | 4,500 |
| 1992-09-10 | 471 | 472 | 465 | 467 | 331,000 | 4,670 |
| 1992-09-09 | 470 | 470 | 462 | 465 | 82,000 | 4,650 |
| 1992-09-08 | 470 | 470 | 465 | 465 | 115,000 | 4,650 |
| 1992-09-07 | 470 | 474 | 460 | 465 | 70,000 | 4,650 |
| 1992-09-04 | 480 | 484 | 467 | 470 | 172,000 | 4,700 |
| 1992-09-03 | 471 | 480 | 451 | 480 | 113,000 | 4,800 |
| 1992-09-02 | 480 | 483 | 476 | 476 | 259,000 | 4,760 |
| 1992-09-01 | 485 | 485 | 475 | 485 | 223,000 | 4,850 |
| 1992-08-31 | 487 | 487 | 480 | 480 | 230,000 | 4,800 |
| 1992-08-28 | 463 | 491 | 455 | 482 | 381,000 | 4,820 |
| 1992-08-27 | 430 | 470 | 430 | 468 | 494,000 | 4,680 |
| 1992-08-26 | 420 | 433 | 420 | 425 | 112,000 | 4,250 |
| 1992-08-25 | 425 | 434 | 419 | 425 | 154,000 | 4,250 |
| 1992-08-24 | 427 | 430 | 400 | 425 | 179,000 | 4,250 |
| 1992-08-21 | 378 | 417 | 378 | 417 | 205,000 | 4,170 |
| 1992-08-20 | 345 | 383 | 345 | 378 | 106,000 | 3,780 |
| 1992-08-19 | 343 | 343 | 337 | 342 | 46,000 | 3,420 |
| 1992-08-18 | 350 | 350 | 336 | 336 | 66,000 | 3,360 |
| 1992-08-17 | 350 | 355 | 347 | 350 | 64,000 | 3,500 |
| 1992-08-14 | 325 | 336 | 323 | 335 | 97,000 | 3,350 |
| 1992-08-13 | 315 | 345 | 312 | 326 | 185,000 | 3,260 |
| 1992-08-12 | 345 | 350 | 312 | 320 | 189,000 | 3,200 |
| 1992-08-11 | 367 | 367 | 345 | 350 | 170,000 | 3,500 |
| 1992-08-10 | 386 | 386 | 349 | 367 | 173,000 | 3,670 |
| 1992-08-07 | 400 | 400 | 386 | 387 | 118,000 | 3,870 |
| 1992-08-06 | 408 | 408 | 400 | 400 | 94,000 | 4,000 |
| 1992-08-05 | 406 | 406 | 395 | 403 | 130,000 | 4,030 |
| 1992-08-04 | 419 | 419 | 406 | 406 | 34,000 | 4,060 |
| 1992-08-03 | 433 | 433 | 420 | 420 | 71,000 | 4,200 |
| 1992-07-31 | 410 | 429 | 409 | 429 | 89,000 | 4,290 |
| 1992-07-30 | 400 | 410 | 395 | 410 | 138,000 | 4,100 |
| 1992-07-29 | 409 | 412 | 400 | 400 | 183,000 | 4,000 |
| 1992-07-28 | 411 | 417 | 407 | 408 | 89,000 | 4,080 |
| 1992-07-27 | 435 | 435 | 406 | 406 | 103,000 | 4,060 |
| 1992-07-24 | 433 | 433 | 414 | 420 | 69,000 | 4,200 |
| 1992-07-23 | 412 | 428 | 406 | 428 | 233,000 | 4,280 |
| 1992-07-22 | 416 | 416 | 410 | 410 | 211,000 | 4,100 |
| 1992-07-21 | 408 | 415 | 408 | 415 | 182,000 | 4,150 |
| 1992-07-20 | 412 | 413 | 412 | 413 | 98,000 | 4,130 |
| 1992-07-17 | 443 | 445 | 436 | 437 | 74,000 | 4,370 |
| 1992-07-16 | 455 | 460 | 453 | 453 | 86,000 | 4,530 |
| 1992-07-15 | 456 | 465 | 453 | 460 | 59,000 | 4,600 |
| 1992-07-14 | 454 | 460 | 454 | 456 | 45,000 | 4,560 |
| 1992-07-13 | 451 | 458 | 451 | 458 | 57,000 | 4,580 |
| 1992-07-10 | 467 | 467 | 451 | 451 | 108,000 | 4,510 |
| 1992-07-09 | 460 | 470 | 457 | 457 | 98,000 | 4,570 |
| 1992-07-08 | 457 | 458 | 455 | 457 | 71,000 | 4,570 |
| 1992-07-07 | 474 | 474 | 450 | 452 | 99,000 | 4,520 |
| 1992-07-06 | 475 | 483 | 472 | 474 | 46,000 | 4,740 |
| 1992-07-03 | 485 | 490 | 480 | 485 | 111,000 | 4,850 |
| 1992-07-02 | 448 | 485 | 446 | 485 | 64,000 | 4,850 |
| 1992-07-01 | 435 | 439 | 425 | 439 | 146,000 | 4,390 |
| 1992-06-30 | 445 | 451 | 430 | 430 | 95,000 | 4,300 |
| 1992-06-29 | 469 | 469 | 450 | 450 | 87,000 | 4,500 |
| 1992-06-26 | 470 | 470 | 455 | 465 | 119,000 | 4,650 |
| 1992-06-25 | 465 | 465 | 450 | 460 | 114,000 | 4,600 |
| 1992-06-24 | 470 | 470 | 460 | 460 | 115,000 | 4,600 |
| 1992-06-23 | 470 | 470 | 463 | 465 | 87,000 | 4,650 |
| 1992-06-22 | 472 | 480 | 470 | 471 | 140,000 | 4,710 |
| 1992-06-19 | 472 | 475 | 465 | 470 | 212,000 | 4,700 |
| 1992-06-18 | 474 | 475 | 471 | 474 | 169,000 | 4,740 |
| 1992-06-17 | 509 | 509 | 490 | 490 | 154,000 | 4,900 |
| 1992-06-16 | 510 | 517 | 507 | 507 | 94,000 | 5,070 |
| 1992-06-15 | 521 | 522 | 515 | 520 | 121,000 | 5,200 |
| 1992-06-12 | 520 | 528 | 520 | 521 | 236,000 | 5,210 |
| 1992-06-11 | 511 | 525 | 511 | 520 | 87,000 | 5,200 |
| 1992-06-10 | 529 | 529 | 510 | 510 | 93,000 | 5,100 |
| 1992-06-09 | 505 | 519 | 505 | 510 | 90,000 | 5,100 |
| 1992-06-08 | 505 | 507 | 505 | 505 | 48,000 | 5,050 |
| 1992-06-05 | 506 | 510 | 506 | 509 | 67,000 | 5,090 |
| 1992-06-04 | 507 | 518 | 507 | 510 | 217,000 | 5,100 |
| 1992-06-03 | 522 | 522 | 516 | 517 | 106,000 | 5,170 |
| 1992-06-02 | 526 | 530 | 525 | 525 | 85,000 | 5,250 |
| 1992-06-01 | 525 | 539 | 525 | 530 | 86,000 | 5,300 |
| 1992-05-29 | 530 | 534 | 525 | 525 | 73,000 | 5,250 |
| 1992-05-28 | 535 | 535 | 521 | 521 | 113,000 | 5,210 |
| 1992-05-27 | 536 | 536 | 523 | 525 | 178,000 | 5,250 |
| 1992-05-26 | 535 | 545 | 535 | 536 | 69,000 | 5,360 |
| 1992-05-25 | 530 | 550 | 530 | 533 | 89,000 | 5,330 |
| 1992-05-22 | 533 | 542 | 533 | 533 | 165,000 | 5,330 |
| 1992-05-21 | 555 | 563 | 540 | 542 | 197,000 | 5,420 |
| 1992-05-20 | 572 | 575 | 560 | 567 | 90,000 | 5,670 |
| 1992-05-19 | 569 | 570 | 560 | 569 | 226,000 | 5,690 |
| 1992-05-18 | 545 | 570 | 545 | 552 | 105,000 | 5,520 |
| 1992-05-15 | 560 | 560 | 530 | 530 | 258,000 | 5,300 |
| 1992-05-14 | 573 | 580 | 565 | 566 | 261,000 | 5,660 |
| 1992-05-13 | 580 | 583 | 565 | 580 | 267,000 | 5,800 |
| 1992-05-12 | 575 | 590 | 574 | 583 | 860,000 | 5,830 |
| 1992-05-11 | 557 | 574 | 555 | 565 | 364,000 | 5,650 |
| 1992-05-08 | 550 | 560 | 547 | 547 | 337,000 | 5,470 |
| 1992-05-07 | 556 | 561 | 551 | 560 | 472,000 | 5,600 |
| 1992-05-06 | 542 | 560 | 536 | 555 | 565,000 | 5,550 |
| 1992-05-01 | 531 | 544 | 527 | 542 | 451,000 | 5,420 |
| 1992-04-30 | 515 | 536 | 513 | 531 | 471,000 | 5,310 |
| 1992-04-28 | 500 | 514 | 500 | 503 | 160,000 | 5,030 |
| 1992-04-27 | 510 | 510 | 495 | 495 | 49,000 | 4,950 |
| 1992-04-24 | 510 | 510 | 490 | 500 | 228,000 | 5,000 |
| 1992-04-23 | 490 | 500 | 475 | 498 | 111,000 | 4,980 |
| 1992-04-22 | 485 | 491 | 470 | 491 | 104,000 | 4,910 |
| 1992-04-21 | 485 | 501 | 481 | 490 | 173,000 | 4,900 |
| 1992-04-20 | 510 | 510 | 491 | 491 | 127,000 | 4,910 |
| 1992-04-17 | 520 | 529 | 506 | 515 | 316,000 | 5,150 |
| 1992-04-16 | 500 | 554 | 499 | 531 | 634,000 | 5,310 |
| 1992-04-15 | 465 | 495 | 465 | 490 | 297,000 | 4,900 |
| 1992-04-14 | 445 | 464 | 441 | 451 | 182,000 | 4,510 |
| 1992-04-13 | 451 | 461 | 446 | 450 | 218,000 | 4,500 |
| 1992-04-10 | 420 | 450 | 415 | 441 | 317,000 | 4,410 |
| 1992-04-09 | 401 | 421 | 400 | 400 | 313,000 | 4,000 |
| 1992-04-08 | 417 | 417 | 400 | 405 | 581,000 | 4,050 |
| 1992-04-07 | 450 | 450 | 430 | 430 | 275,000 | 4,300 |
| 1992-04-06 | 455 | 460 | 440 | 450 | 111,000 | 4,500 |
| 1992-04-03 | 444 | 449 | 416 | 445 | 484,000 | 4,450 |
| 1992-04-02 | 450 | 460 | 405 | 443 | 591,000 | 4,430 |
| 1992-04-01 | 486 | 487 | 448 | 448 | 538,000 | 4,480 |
| 1992-03-31 | 533 | 533 | 501 | 501 | 163,000 | 5,010 |
| 1992-03-30 | 530 | 530 | 512 | 525 | 150,000 | 5,250 |
| 1992-03-27 | 540 | 540 | 530 | 530 | 144,000 | 5,300 |
| 1992-03-26 | 566 | 567 | 540 | 540 | 225,000 | 5,400 |
| 1992-03-25 | 625 | 640 | 625 | 640 | 559,000 | 5,818.18 |
| 1992-03-24 | 638 | 648 | 626 | 635 | 161,000 | 5,772.73 |
| 1992-03-23 | 651 | 658 | 645 | 645 | 128,000 | 5,863.64 |
| 1992-03-19 | 638 | 648 | 625 | 641 | 162,000 | 5,827.27 |
| 1992-03-18 | 637 | 640 | 615 | 629 | 103,000 | 5,718.18 |
| 1992-03-17 | 664 | 665 | 641 | 654 | 104,000 | 5,945.45 |
| 1992-03-16 | 668 | 670 | 660 | 664 | 84,000 | 6,036.36 |
| 1992-03-13 | 671 | 681 | 666 | 668 | 116,000 | 6,072.73 |
| 1992-03-12 | 669 | 680 | 665 | 670 | 77,000 | 6,090.91 |
| 1992-03-11 | 680 | 680 | 666 | 669 | 79,000 | 6,081.82 |
| 1992-03-10 | 689 | 689 | 675 | 676 | 108,000 | 6,145.45 |
| 1992-03-09 | 687 | 690 | 678 | 680 | 54,000 | 6,181.82 |
| 1992-03-06 | 670 | 678 | 670 | 677 | 83,000 | 6,154.55 |
| 1992-03-05 | 671 | 674 | 670 | 672 | 47,000 | 6,109.09 |
| 1992-03-04 | 675 | 677 | 670 | 670 | 44,000 | 6,090.91 |
| 1992-03-03 | 680 | 688 | 670 | 675 | 75,000 | 6,136.36 |
| 1992-03-02 | 687 | 695 | 685 | 685 | 51,000 | 6,227.27 |
| 1992-02-28 | 696 | 697 | 692 | 697 | 86,000 | 6,336.36 |
| 1992-02-27 | 702 | 702 | 690 | 691 | 74,000 | 6,281.82 |
| 1992-02-26 | 688 | 700 | 686 | 699 | 92,000 | 6,354.55 |
| 1992-02-25 | 686 | 688 | 680 | 685 | 138,000 | 6,227.27 |
| 1992-02-24 | 670 | 670 | 666 | 666 | 33,000 | 6,054.55 |
| 1992-02-21 | 665 | 665 | 642 | 650 | 64,000 | 5,909.09 |
| 1992-02-20 | 650 | 650 | 645 | 645 | 55,000 | 5,863.64 |
| 1992-02-19 | 652 | 652 | 641 | 645 | 111,000 | 5,863.64 |
| 1992-02-18 | 659 | 659 | 641 | 642 | 62,000 | 5,836.36 |
| 1992-02-17 | 637 | 650 | 635 | 650 | 60,000 | 5,909.09 |
| 1992-02-14 | 681 | 681 | 651 | 651 | 80,000 | 5,918.18 |
| 1992-02-13 | 691 | 691 | 680 | 681 | 77,000 | 6,190.91 |
| 1992-02-12 | 685 | 689 | 681 | 681 | 45,000 | 6,190.91 |
| 1992-02-10 | 693 | 695 | 682 | 695 | 70,000 | 6,318.18 |
| 1992-02-07 | 687 | 687 | 682 | 683 | 65,000 | 6,209.09 |
| 1992-02-06 | 690 | 695 | 680 | 680 | 85,000 | 6,181.82 |
| 1992-02-05 | 699 | 699 | 690 | 698 | 57,000 | 6,345.45 |
| 1992-02-04 | 700 | 700 | 690 | 695 | 42,000 | 6,318.18 |
| 1992-02-03 | 700 | 705 | 695 | 700 | 119,000 | 6,363.64 |
| 1992-01-31 | 652 | 701 | 652 | 680 | 150,000 | 6,181.82 |
| 1992-01-30 | 650 | 659 | 640 | 652 | 162,000 | 5,927.27 |
| 1992-01-29 | 660 | 660 | 635 | 660 | 58,000 | 6,000 |
| 1992-01-28 | 640 | 660 | 640 | 660 | 31,000 | 6,000 |
| 1992-01-27 | 641 | 650 | 630 | 640 | 57,000 | 5,818.18 |
| 1992-01-24 | 650 | 650 | 620 | 620 | 267,000 | 5,636.36 |
| 1992-01-23 | 650 | 660 | 639 | 640 | 91,000 | 5,818.18 |
| 1992-01-22 | 622 | 650 | 621 | 640 | 139,000 | 5,818.18 |
| 1992-01-21 | 631 | 640 | 620 | 630 | 148,000 | 5,727.27 |
| 1992-01-20 | 655 | 655 | 635 | 636 | 100,000 | 5,781.82 |
| 1992-01-17 | 655 | 660 | 640 | 655 | 164,000 | 5,954.55 |
| 1992-01-16 | 692 | 697 | 658 | 658 | 146,000 | 5,981.82 |
| 1992-01-14 | 687 | 696 | 687 | 691 | 114,000 | 6,281.82 |
| 1992-01-13 | 709 | 709 | 696 | 697 | 96,000 | 6,336.36 |
| 1992-01-10 | 723 | 723 | 710 | 710 | 126,000 | 6,454.55 |
| 1992-01-09 | 721 | 725 | 720 | 725 | 38,000 | 6,590.91 |
| 1992-01-08 | 731 | 731 | 716 | 716 | 87,000 | 6,509.09 |
| 1992-01-07 | 750 | 750 | 725 | 725 | 100,000 | 6,590.91 |
| 1992-01-06 | 750 | 750 | 735 | 750 | 73,000 | 6,818.18 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
