6317 (株)北川鉄工所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 360 | 360 | 351 | 351 | 14,000 | 3,510 |
| 1993-12-29 | 351 | 361 | 350 | 361 | 43,000 | 3,610 |
| 1993-12-28 | 343 | 351 | 343 | 346 | 17,000 | 3,460 |
| 1993-12-27 | 354 | 355 | 348 | 348 | 103,000 | 3,480 |
| 1993-12-24 | 356 | 356 | 355 | 356 | 133,000 | 3,560 |
| 1993-12-22 | 361 | 361 | 353 | 360 | 85,000 | 3,600 |
| 1993-12-21 | 356 | 360 | 352 | 356 | 54,000 | 3,560 |
| 1993-12-20 | 371 | 371 | 356 | 360 | 103,000 | 3,600 |
| 1993-12-17 | 369 | 375 | 369 | 375 | 43,000 | 3,750 |
| 1993-12-16 | 366 | 370 | 366 | 370 | 74,000 | 3,700 |
| 1993-12-15 | 356 | 358 | 351 | 351 | 79,000 | 3,510 |
| 1993-12-14 | 374 | 374 | 350 | 351 | 87,000 | 3,510 |
| 1993-12-13 | 366 | 369 | 355 | 369 | 62,000 | 3,690 |
| 1993-12-10 | 365 | 375 | 360 | 365 | 111,000 | 3,650 |
| 1993-12-09 | 356 | 356 | 350 | 355 | 57,000 | 3,550 |
| 1993-12-08 | 345 | 345 | 340 | 341 | 36,000 | 3,410 |
| 1993-12-07 | 343 | 352 | 343 | 348 | 33,000 | 3,480 |
| 1993-12-06 | 369 | 369 | 340 | 350 | 44,000 | 3,500 |
| 1993-12-03 | 369 | 374 | 365 | 370 | 82,000 | 3,700 |
| 1993-12-02 | 388 | 389 | 375 | 381 | 205,000 | 3,810 |
| 1993-12-01 | 345 | 369 | 341 | 362 | 117,000 | 3,620 |
| 1993-11-30 | 326 | 340 | 324 | 340 | 122,000 | 3,400 |
| 1993-11-29 | 340 | 341 | 310 | 325 | 183,000 | 3,250 |
| 1993-11-26 | 352 | 355 | 340 | 340 | 172,000 | 3,400 |
| 1993-11-25 | 351 | 360 | 348 | 352 | 199,000 | 3,520 |
| 1993-11-24 | 377 | 377 | 350 | 351 | 87,000 | 3,510 |
| 1993-11-22 | 390 | 393 | 380 | 381 | 73,000 | 3,810 |
| 1993-11-19 | 394 | 394 | 390 | 390 | 51,000 | 3,900 |
| 1993-11-18 | 398 | 400 | 393 | 399 | 29,000 | 3,990 |
| 1993-11-17 | 397 | 399 | 395 | 398 | 23,000 | 3,980 |
| 1993-11-16 | 390 | 400 | 390 | 398 | 60,000 | 3,980 |
| 1993-11-15 | 409 | 409 | 393 | 393 | 124,000 | 3,930 |
| 1993-11-12 | 400 | 409 | 396 | 403 | 122,000 | 4,030 |
| 1993-11-11 | 391 | 399 | 389 | 396 | 145,000 | 3,960 |
| 1993-11-10 | 408 | 408 | 385 | 385 | 225,000 | 3,850 |
| 1993-11-09 | 418 | 418 | 395 | 409 | 97,000 | 4,090 |
| 1993-11-08 | 416 | 423 | 411 | 420 | 80,000 | 4,200 |
| 1993-11-05 | 433 | 433 | 410 | 420 | 157,000 | 4,200 |
| 1993-11-04 | 436 | 440 | 433 | 433 | 69,000 | 4,330 |
| 1993-11-02 | 436 | 437 | 436 | 436 | 56,000 | 4,360 |
| 1993-11-01 | 437 | 437 | 437 | 437 | 59,000 | 4,370 |
| 1993-10-29 | 432 | 437 | 431 | 437 | 57,000 | 4,370 |
| 1993-10-28 | 436 | 444 | 430 | 430 | 83,000 | 4,300 |
| 1993-10-27 | 432 | 435 | 429 | 430 | 150,000 | 4,300 |
| 1993-10-26 | 426 | 439 | 426 | 428 | 75,000 | 4,280 |
| 1993-10-25 | 454 | 460 | 450 | 450 | 127,000 | 4,500 |
| 1993-10-22 | 456 | 459 | 452 | 454 | 58,000 | 4,540 |
| 1993-10-21 | 464 | 466 | 460 | 461 | 100,000 | 4,610 |
| 1993-10-20 | 479 | 480 | 463 | 463 | 57,000 | 4,630 |
| 1993-10-19 | 482 | 483 | 482 | 483 | 55,000 | 4,830 |
| 1993-10-18 | 482 | 483 | 478 | 483 | 72,000 | 4,830 |
| 1993-10-15 | 485 | 486 | 482 | 483 | 68,000 | 4,830 |
| 1993-10-14 | 489 | 489 | 480 | 482 | 41,000 | 4,820 |
| 1993-10-13 | 485 | 485 | 479 | 479 | 73,000 | 4,790 |
| 1993-10-12 | 493 | 493 | 480 | 485 | 87,000 | 4,850 |
| 1993-10-08 | 485 | 485 | 480 | 483 | 73,000 | 4,830 |
| 1993-10-07 | 494 | 495 | 480 | 480 | 70,000 | 4,800 |
| 1993-10-06 | 474 | 489 | 474 | 489 | 71,000 | 4,890 |
| 1993-10-05 | 472 | 475 | 472 | 472 | 84,000 | 4,720 |
| 1993-10-04 | 483 | 483 | 470 | 472 | 106,000 | 4,720 |
| 1993-10-01 | 489 | 489 | 482 | 482 | 52,000 | 4,820 |
| 1993-09-30 | 498 | 499 | 482 | 499 | 54,000 | 4,990 |
| 1993-09-29 | 500 | 505 | 485 | 500 | 180,000 | 5,000 |
| 1993-09-28 | 495 | 500 | 495 | 496 | 62,000 | 4,960 |
| 1993-09-27 | 495 | 498 | 495 | 496 | 39,000 | 4,960 |
| 1993-09-24 | 495 | 499 | 493 | 495 | 120,000 | 4,950 |
| 1993-09-22 | 503 | 504 | 495 | 495 | 126,000 | 4,950 |
| 1993-09-21 | 500 | 509 | 499 | 503 | 202,000 | 5,030 |
| 1993-09-20 | 504 | 504 | 495 | 499 | 58,000 | 4,990 |
| 1993-09-17 | 505 | 505 | 496 | 499 | 107,000 | 4,990 |
| 1993-09-16 | 508 | 514 | 506 | 506 | 118,000 | 5,060 |
| 1993-09-14 | 516 | 520 | 515 | 517 | 104,000 | 5,170 |
| 1993-09-13 | 530 | 530 | 520 | 530 | 102,000 | 5,300 |
| 1993-09-10 | 533 | 533 | 522 | 530 | 64,000 | 5,300 |
| 1993-09-09 | 529 | 533 | 523 | 523 | 59,000 | 5,230 |
| 1993-09-08 | 533 | 533 | 521 | 530 | 74,000 | 5,300 |
| 1993-09-07 | 537 | 537 | 520 | 532 | 63,000 | 5,320 |
| 1993-09-06 | 538 | 538 | 527 | 535 | 84,000 | 5,350 |
| 1993-09-03 | 525 | 538 | 520 | 537 | 94,000 | 5,370 |
| 1993-09-02 | 535 | 535 | 521 | 535 | 68,000 | 5,350 |
| 1993-09-01 | 527 | 539 | 527 | 539 | 74,000 | 5,390 |
| 1993-08-31 | 541 | 541 | 532 | 540 | 30,000 | 5,400 |
| 1993-08-30 | 542 | 543 | 540 | 542 | 132,000 | 5,420 |
| 1993-08-27 | 530 | 538 | 525 | 537 | 92,000 | 5,370 |
| 1993-08-26 | 529 | 529 | 516 | 525 | 76,000 | 5,250 |
| 1993-08-25 | 520 | 530 | 520 | 530 | 33,000 | 5,300 |
| 1993-08-24 | 519 | 520 | 515 | 520 | 87,000 | 5,200 |
| 1993-08-23 | 529 | 529 | 517 | 521 | 70,000 | 5,210 |
| 1993-08-20 | 537 | 537 | 520 | 534 | 40,000 | 5,340 |
| 1993-08-19 | 532 | 532 | 521 | 528 | 146,000 | 5,280 |
| 1993-08-18 | 532 | 532 | 526 | 532 | 63,000 | 5,320 |
| 1993-08-17 | 532 | 540 | 530 | 532 | 244,000 | 5,320 |
| 1993-08-16 | 537 | 543 | 536 | 540 | 165,000 | 5,400 |
| 1993-08-13 | 541 | 541 | 536 | 536 | 272,000 | 5,360 |
| 1993-08-12 | 547 | 550 | 543 | 543 | 213,000 | 5,430 |
| 1993-08-11 | 550 | 550 | 540 | 544 | 225,000 | 5,440 |
| 1993-08-10 | 555 | 555 | 535 | 548 | 45,000 | 5,480 |
| 1993-08-09 | 546 | 546 | 530 | 545 | 140,000 | 5,450 |
| 1993-08-06 | 540 | 540 | 526 | 530 | 105,000 | 5,300 |
| 1993-08-05 | 547 | 547 | 535 | 535 | 97,000 | 5,350 |
| 1993-08-04 | 545 | 558 | 545 | 547 | 102,000 | 5,470 |
| 1993-08-03 | 550 | 558 | 545 | 555 | 107,000 | 5,550 |
| 1993-08-02 | 550 | 552 | 549 | 550 | 165,000 | 5,500 |
| 1993-07-30 | 555 | 555 | 547 | 550 | 93,000 | 5,500 |
| 1993-07-29 | 554 | 554 | 535 | 553 | 83,000 | 5,530 |
| 1993-07-28 | 558 | 558 | 545 | 556 | 44,000 | 5,560 |
| 1993-07-27 | 548 | 559 | 548 | 558 | 55,000 | 5,580 |
| 1993-07-26 | 534 | 548 | 534 | 548 | 29,000 | 5,480 |
| 1993-07-23 | 545 | 545 | 531 | 534 | 65,000 | 5,340 |
| 1993-07-22 | 542 | 547 | 535 | 545 | 112,000 | 5,450 |
| 1993-07-21 | 549 | 559 | 540 | 559 | 46,000 | 5,590 |
| 1993-07-20 | 562 | 562 | 540 | 559 | 52,000 | 5,590 |
| 1993-07-19 | 568 | 568 | 550 | 557 | 57,000 | 5,570 |
| 1993-07-16 | 568 | 569 | 560 | 568 | 236,000 | 5,680 |
| 1993-07-15 | 566 | 570 | 566 | 568 | 161,000 | 5,680 |
| 1993-07-14 | 564 | 570 | 564 | 568 | 302,000 | 5,680 |
| 1993-07-13 | 548 | 559 | 548 | 559 | 170,000 | 5,590 |
| 1993-07-12 | 545 | 548 | 542 | 545 | 167,000 | 5,450 |
| 1993-07-09 | 534 | 544 | 534 | 539 | 111,000 | 5,390 |
| 1993-07-08 | 535 | 535 | 525 | 534 | 85,000 | 5,340 |
| 1993-07-07 | 543 | 544 | 538 | 543 | 56,000 | 5,430 |
| 1993-07-06 | 540 | 544 | 536 | 544 | 76,000 | 5,440 |
| 1993-07-05 | 540 | 545 | 535 | 540 | 74,000 | 5,400 |
| 1993-07-02 | 535 | 544 | 525 | 535 | 104,000 | 5,350 |
| 1993-07-01 | 528 | 535 | 528 | 535 | 30,000 | 5,350 |
| 1993-06-30 | 536 | 540 | 528 | 528 | 80,000 | 5,280 |
| 1993-06-29 | 540 | 549 | 538 | 539 | 69,000 | 5,390 |
| 1993-06-28 | 535 | 540 | 531 | 540 | 119,000 | 5,400 |
| 1993-06-25 | 529 | 535 | 525 | 525 | 74,000 | 5,250 |
| 1993-06-24 | 520 | 527 | 520 | 525 | 98,000 | 5,250 |
| 1993-06-23 | 526 | 526 | 520 | 522 | 69,000 | 5,220 |
| 1993-06-22 | 490 | 524 | 481 | 524 | 212,000 | 5,240 |
| 1993-06-21 | 535 | 535 | 490 | 490 | 187,000 | 4,900 |
| 1993-06-18 | 535 | 541 | 530 | 535 | 155,000 | 5,350 |
| 1993-06-17 | 530 | 532 | 515 | 532 | 177,000 | 5,320 |
| 1993-06-16 | 528 | 529 | 517 | 529 | 234,000 | 5,290 |
| 1993-06-15 | 550 | 554 | 520 | 533 | 253,000 | 5,330 |
| 1993-06-14 | 584 | 584 | 550 | 551 | 155,000 | 5,510 |
| 1993-06-11 | 572 | 585 | 572 | 580 | 181,000 | 5,800 |
| 1993-06-10 | 588 | 588 | 576 | 576 | 163,000 | 5,760 |
| 1993-06-08 | 588 | 595 | 576 | 582 | 145,000 | 5,820 |
| 1993-06-07 | 603 | 605 | 591 | 595 | 195,000 | 5,950 |
| 1993-06-04 | 595 | 605 | 595 | 602 | 535,000 | 6,020 |
| 1993-06-03 | 590 | 595 | 589 | 595 | 433,000 | 5,950 |
| 1993-06-02 | 582 | 598 | 579 | 589 | 712,000 | 5,890 |
| 1993-06-01 | 571 | 579 | 569 | 576 | 387,000 | 5,760 |
| 1993-05-31 | 574 | 575 | 565 | 573 | 279,000 | 5,730 |
| 1993-05-28 | 563 | 573 | 560 | 570 | 387,000 | 5,700 |
| 1993-05-27 | 560 | 565 | 553 | 555 | 408,000 | 5,550 |
| 1993-05-26 | 535 | 559 | 533 | 559 | 572,000 | 5,590 |
| 1993-05-25 | 533 | 539 | 532 | 535 | 191,000 | 5,350 |
| 1993-05-24 | 532 | 536 | 531 | 533 | 135,000 | 5,330 |
| 1993-05-21 | 535 | 535 | 525 | 528 | 348,000 | 5,280 |
| 1993-05-20 | 541 | 545 | 532 | 535 | 175,000 | 5,350 |
| 1993-05-19 | 530 | 544 | 528 | 540 | 160,000 | 5,400 |
| 1993-05-18 | 536 | 540 | 531 | 534 | 107,000 | 5,340 |
| 1993-05-17 | 543 | 547 | 543 | 544 | 108,000 | 5,440 |
| 1993-05-14 | 545 | 553 | 540 | 553 | 162,000 | 5,530 |
| 1993-05-13 | 549 | 553 | 545 | 547 | 158,000 | 5,470 |
| 1993-05-12 | 559 | 560 | 549 | 553 | 332,000 | 5,530 |
| 1993-05-11 | 560 | 561 | 551 | 558 | 669,000 | 5,580 |
| 1993-05-10 | 535 | 555 | 531 | 554 | 718,000 | 5,540 |
| 1993-05-07 | 524 | 529 | 524 | 529 | 215,000 | 5,290 |
| 1993-05-06 | 529 | 530 | 520 | 524 | 215,000 | 5,240 |
| 1993-04-30 | 520 | 521 | 515 | 519 | 421,000 | 5,190 |
| 1993-04-28 | 520 | 520 | 510 | 512 | 192,000 | 5,120 |
| 1993-04-27 | 490 | 505 | 490 | 505 | 180,000 | 5,050 |
| 1993-04-26 | 490 | 493 | 485 | 491 | 79,000 | 4,910 |
| 1993-04-23 | 500 | 502 | 495 | 495 | 200,000 | 4,950 |
| 1993-04-22 | 502 | 509 | 501 | 501 | 126,000 | 5,010 |
| 1993-04-21 | 509 | 510 | 495 | 502 | 159,000 | 5,020 |
| 1993-04-20 | 506 | 516 | 506 | 509 | 222,000 | 5,090 |
| 1993-04-19 | 516 | 516 | 501 | 516 | 187,000 | 5,160 |
| 1993-04-16 | 537 | 539 | 516 | 525 | 500,000 | 5,250 |
| 1993-04-15 | 520 | 527 | 515 | 527 | 467,000 | 5,270 |
| 1993-04-14 | 510 | 515 | 505 | 510 | 478,000 | 5,100 |
| 1993-04-13 | 481 | 505 | 481 | 495 | 441,000 | 4,950 |
| 1993-04-12 | 485 | 485 | 479 | 480 | 241,000 | 4,800 |
| 1993-04-09 | 491 | 491 | 481 | 485 | 171,000 | 4,850 |
| 1993-04-08 | 495 | 496 | 480 | 487 | 195,000 | 4,870 |
| 1993-04-07 | 482 | 495 | 482 | 495 | 194,000 | 4,950 |
| 1993-04-06 | 500 | 500 | 480 | 482 | 282,000 | 4,820 |
| 1993-04-05 | 470 | 508 | 465 | 500 | 682,000 | 5,000 |
| 1993-04-02 | 460 | 470 | 459 | 465 | 340,000 | 4,650 |
| 1993-04-01 | 450 | 450 | 444 | 450 | 109,000 | 4,500 |
| 1993-03-31 | 462 | 462 | 440 | 440 | 428,000 | 4,400 |
| 1993-03-30 | 473 | 479 | 460 | 460 | 300,000 | 4,600 |
| 1993-03-29 | 458 | 474 | 458 | 468 | 567,000 | 4,680 |
| 1993-03-26 | 445 | 449 | 440 | 448 | 317,000 | 4,480 |
| 1993-03-25 | 428 | 449 | 427 | 449 | 235,000 | 4,490 |
| 1993-03-24 | 430 | 433 | 426 | 426 | 251,000 | 4,260 |
| 1993-03-23 | 432 | 440 | 431 | 431 | 209,000 | 4,310 |
| 1993-03-22 | 439 | 440 | 431 | 431 | 135,000 | 4,310 |
| 1993-03-19 | 445 | 449 | 430 | 430 | 272,000 | 4,300 |
| 1993-03-18 | 430 | 448 | 430 | 443 | 434,000 | 4,430 |
| 1993-03-17 | 425 | 429 | 420 | 429 | 151,000 | 4,290 |
| 1993-03-16 | 427 | 429 | 417 | 417 | 168,000 | 4,170 |
| 1993-03-15 | 425 | 427 | 417 | 427 | 238,000 | 4,270 |
| 1993-03-12 | 410 | 419 | 410 | 416 | 165,000 | 4,160 |
| 1993-03-11 | 416 | 421 | 410 | 410 | 48,000 | 4,100 |
| 1993-03-10 | 426 | 426 | 412 | 416 | 146,000 | 4,160 |
| 1993-03-09 | 416 | 420 | 406 | 416 | 309,000 | 4,160 |
| 1993-03-08 | 400 | 418 | 400 | 406 | 240,000 | 4,060 |
| 1993-03-05 | 396 | 400 | 395 | 400 | 43,000 | 4,000 |
| 1993-03-04 | 395 | 399 | 395 | 396 | 37,000 | 3,960 |
| 1993-03-03 | 394 | 405 | 394 | 394 | 108,000 | 3,940 |
| 1993-03-02 | 400 | 400 | 399 | 399 | 49,000 | 3,990 |
| 1993-03-01 | 402 | 402 | 400 | 401 | 52,000 | 4,010 |
| 1993-02-26 | 412 | 412 | 402 | 402 | 83,000 | 4,020 |
| 1993-02-25 | 408 | 412 | 407 | 412 | 157,000 | 4,120 |
| 1993-02-24 | 406 | 410 | 405 | 405 | 83,000 | 4,050 |
| 1993-02-23 | 406 | 407 | 404 | 406 | 55,000 | 4,060 |
| 1993-02-22 | 407 | 412 | 405 | 406 | 66,000 | 4,060 |
| 1993-02-19 | 408 | 409 | 406 | 407 | 64,000 | 4,070 |
| 1993-02-18 | 409 | 412 | 405 | 411 | 75,000 | 4,110 |
| 1993-02-17 | 412 | 413 | 405 | 412 | 22,000 | 4,120 |
| 1993-02-16 | 420 | 420 | 412 | 412 | 16,000 | 4,120 |
| 1993-02-15 | 418 | 423 | 418 | 420 | 47,000 | 4,200 |
| 1993-02-12 | 426 | 426 | 423 | 423 | 27,000 | 4,230 |
| 1993-02-10 | 428 | 428 | 425 | 428 | 63,000 | 4,280 |
| 1993-02-09 | 426 | 427 | 425 | 425 | 46,000 | 4,250 |
| 1993-02-08 | 426 | 430 | 426 | 429 | 27,000 | 4,290 |
| 1993-02-05 | 422 | 428 | 422 | 425 | 104,000 | 4,250 |
| 1993-02-04 | 427 | 427 | 421 | 422 | 50,000 | 4,220 |
| 1993-02-03 | 420 | 425 | 418 | 423 | 93,000 | 4,230 |
| 1993-02-02 | 413 | 417 | 412 | 417 | 43,000 | 4,170 |
| 1993-02-01 | 410 | 415 | 410 | 412 | 43,000 | 4,120 |
| 1993-01-29 | 429 | 429 | 410 | 415 | 81,000 | 4,150 |
| 1993-01-28 | 404 | 425 | 404 | 425 | 57,000 | 4,250 |
| 1993-01-27 | 401 | 409 | 401 | 409 | 29,000 | 4,090 |
| 1993-01-26 | 402 | 410 | 400 | 410 | 35,000 | 4,100 |
| 1993-01-25 | 405 | 408 | 401 | 401 | 47,000 | 4,010 |
| 1993-01-22 | 410 | 410 | 405 | 410 | 102,000 | 4,100 |
| 1993-01-21 | 419 | 419 | 407 | 409 | 37,000 | 4,090 |
| 1993-01-20 | 420 | 420 | 417 | 419 | 32,000 | 4,190 |
| 1993-01-19 | 419 | 421 | 415 | 416 | 44,000 | 4,160 |
| 1993-01-18 | 410 | 421 | 405 | 421 | 57,000 | 4,210 |
| 1993-01-14 | 415 | 415 | 408 | 408 | 61,000 | 4,080 |
| 1993-01-13 | 421 | 422 | 415 | 416 | 101,000 | 4,160 |
| 1993-01-12 | 421 | 421 | 421 | 421 | 29,000 | 4,210 |
| 1993-01-11 | 430 | 430 | 420 | 421 | 55,000 | 4,210 |
| 1993-01-08 | 415 | 420 | 415 | 416 | 54,000 | 4,160 |
| 1993-01-07 | 418 | 419 | 410 | 415 | 41,000 | 4,150 |
| 1993-01-06 | 417 | 420 | 408 | 408 | 68,000 | 4,080 |
| 1993-01-05 | 425 | 425 | 421 | 422 | 43,000 | 4,220 |
| 1993-01-04 | 429 | 430 | 427 | 427 | 12,000 | 4,270 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
