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
1993-12-3036036035135114,0003,510
1993-12-2935136135036143,0003,610
1993-12-2834335134334617,0003,460
1993-12-27354355348348103,0003,480
1993-12-24356356355356133,0003,560
1993-12-2236136135336085,0003,600
1993-12-2135636035235654,0003,560
1993-12-20371371356360103,0003,600
1993-12-1736937536937543,0003,750
1993-12-1636637036637074,0003,700
1993-12-1535635835135179,0003,510
1993-12-1437437435035187,0003,510
1993-12-1336636935536962,0003,690
1993-12-10365375360365111,0003,650
1993-12-0935635635035557,0003,550
1993-12-0834534534034136,0003,410
1993-12-0734335234334833,0003,480
1993-12-0636936934035044,0003,500
1993-12-0336937436537082,0003,700
1993-12-02388389375381205,0003,810
1993-12-01345369341362117,0003,620
1993-11-30326340324340122,0003,400
1993-11-29340341310325183,0003,250
1993-11-26352355340340172,0003,400
1993-11-25351360348352199,0003,520
1993-11-2437737735035187,0003,510
1993-11-2239039338038173,0003,810
1993-11-1939439439039051,0003,900
1993-11-1839840039339929,0003,990
1993-11-1739739939539823,0003,980
1993-11-1639040039039860,0003,980
1993-11-15409409393393124,0003,930
1993-11-12400409396403122,0004,030
1993-11-11391399389396145,0003,960
1993-11-10408408385385225,0003,850
1993-11-0941841839540997,0004,090
1993-11-0841642341142080,0004,200
1993-11-05433433410420157,0004,200
1993-11-0443644043343369,0004,330
1993-11-0243643743643656,0004,360
1993-11-0143743743743759,0004,370
1993-10-2943243743143757,0004,370
1993-10-2843644443043083,0004,300
1993-10-27432435429430150,0004,300
1993-10-2642643942642875,0004,280
1993-10-25454460450450127,0004,500
1993-10-2245645945245458,0004,540
1993-10-21464466460461100,0004,610
1993-10-2047948046346357,0004,630
1993-10-1948248348248355,0004,830
1993-10-1848248347848372,0004,830
1993-10-1548548648248368,0004,830
1993-10-1448948948048241,0004,820
1993-10-1348548547947973,0004,790
1993-10-1249349348048587,0004,850
1993-10-0848548548048373,0004,830
1993-10-0749449548048070,0004,800
1993-10-0647448947448971,0004,890
1993-10-0547247547247284,0004,720
1993-10-04483483470472106,0004,720
1993-10-0148948948248252,0004,820
1993-09-3049849948249954,0004,990
1993-09-29500505485500180,0005,000
1993-09-2849550049549662,0004,960
1993-09-2749549849549639,0004,960
1993-09-24495499493495120,0004,950
1993-09-22503504495495126,0004,950
1993-09-21500509499503202,0005,030
1993-09-2050450449549958,0004,990
1993-09-17505505496499107,0004,990
1993-09-16508514506506118,0005,060
1993-09-14516520515517104,0005,170
1993-09-13530530520530102,0005,300
1993-09-1053353352253064,0005,300
1993-09-0952953352352359,0005,230
1993-09-0853353352153074,0005,300
1993-09-0753753752053263,0005,320
1993-09-0653853852753584,0005,350
1993-09-0352553852053794,0005,370
1993-09-0253553552153568,0005,350
1993-09-0152753952753974,0005,390
1993-08-3154154153254030,0005,400
1993-08-30542543540542132,0005,420
1993-08-2753053852553792,0005,370
1993-08-2652952951652576,0005,250
1993-08-2552053052053033,0005,300
1993-08-2451952051552087,0005,200
1993-08-2352952951752170,0005,210
1993-08-2053753752053440,0005,340
1993-08-19532532521528146,0005,280
1993-08-1853253252653263,0005,320
1993-08-17532540530532244,0005,320
1993-08-16537543536540165,0005,400
1993-08-13541541536536272,0005,360
1993-08-12547550543543213,0005,430
1993-08-11550550540544225,0005,440
1993-08-1055555553554845,0005,480
1993-08-09546546530545140,0005,450
1993-08-06540540526530105,0005,300
1993-08-0554754753553597,0005,350
1993-08-04545558545547102,0005,470
1993-08-03550558545555107,0005,550
1993-08-02550552549550165,0005,500
1993-07-3055555554755093,0005,500
1993-07-2955455453555383,0005,530
1993-07-2855855854555644,0005,560
1993-07-2754855954855855,0005,580
1993-07-2653454853454829,0005,480
1993-07-2354554553153465,0005,340
1993-07-22542547535545112,0005,450
1993-07-2154955954055946,0005,590
1993-07-2056256254055952,0005,590
1993-07-1956856855055757,0005,570
1993-07-16568569560568236,0005,680
1993-07-15566570566568161,0005,680
1993-07-14564570564568302,0005,680
1993-07-13548559548559170,0005,590
1993-07-12545548542545167,0005,450
1993-07-09534544534539111,0005,390
1993-07-0853553552553485,0005,340
1993-07-0754354453854356,0005,430
1993-07-0654054453654476,0005,440
1993-07-0554054553554074,0005,400
1993-07-02535544525535104,0005,350
1993-07-0152853552853530,0005,350
1993-06-3053654052852880,0005,280
1993-06-2954054953853969,0005,390
1993-06-28535540531540119,0005,400
1993-06-2552953552552574,0005,250
1993-06-2452052752052598,0005,250
1993-06-2352652652052269,0005,220
1993-06-22490524481524212,0005,240
1993-06-21535535490490187,0004,900
1993-06-18535541530535155,0005,350
1993-06-17530532515532177,0005,320
1993-06-16528529517529234,0005,290
1993-06-15550554520533253,0005,330
1993-06-14584584550551155,0005,510
1993-06-11572585572580181,0005,800
1993-06-10588588576576163,0005,760
1993-06-08588595576582145,0005,820
1993-06-07603605591595195,0005,950
1993-06-04595605595602535,0006,020
1993-06-03590595589595433,0005,950
1993-06-02582598579589712,0005,890
1993-06-01571579569576387,0005,760
1993-05-31574575565573279,0005,730
1993-05-28563573560570387,0005,700
1993-05-27560565553555408,0005,550
1993-05-26535559533559572,0005,590
1993-05-25533539532535191,0005,350
1993-05-24532536531533135,0005,330
1993-05-21535535525528348,0005,280
1993-05-20541545532535175,0005,350
1993-05-19530544528540160,0005,400
1993-05-18536540531534107,0005,340
1993-05-17543547543544108,0005,440
1993-05-14545553540553162,0005,530
1993-05-13549553545547158,0005,470
1993-05-12559560549553332,0005,530
1993-05-11560561551558669,0005,580
1993-05-10535555531554718,0005,540
1993-05-07524529524529215,0005,290
1993-05-06529530520524215,0005,240
1993-04-30520521515519421,0005,190
1993-04-28520520510512192,0005,120
1993-04-27490505490505180,0005,050
1993-04-2649049348549179,0004,910
1993-04-23500502495495200,0004,950
1993-04-22502509501501126,0005,010
1993-04-21509510495502159,0005,020
1993-04-20506516506509222,0005,090
1993-04-19516516501516187,0005,160
1993-04-16537539516525500,0005,250
1993-04-15520527515527467,0005,270
1993-04-14510515505510478,0005,100
1993-04-13481505481495441,0004,950
1993-04-12485485479480241,0004,800
1993-04-09491491481485171,0004,850
1993-04-08495496480487195,0004,870
1993-04-07482495482495194,0004,950
1993-04-06500500480482282,0004,820
1993-04-05470508465500682,0005,000
1993-04-02460470459465340,0004,650
1993-04-01450450444450109,0004,500
1993-03-31462462440440428,0004,400
1993-03-30473479460460300,0004,600
1993-03-29458474458468567,0004,680
1993-03-26445449440448317,0004,480
1993-03-25428449427449235,0004,490
1993-03-24430433426426251,0004,260
1993-03-23432440431431209,0004,310
1993-03-22439440431431135,0004,310
1993-03-19445449430430272,0004,300
1993-03-18430448430443434,0004,430
1993-03-17425429420429151,0004,290
1993-03-16427429417417168,0004,170
1993-03-15425427417427238,0004,270
1993-03-12410419410416165,0004,160
1993-03-1141642141041048,0004,100
1993-03-10426426412416146,0004,160
1993-03-09416420406416309,0004,160
1993-03-08400418400406240,0004,060
1993-03-0539640039540043,0004,000
1993-03-0439539939539637,0003,960
1993-03-03394405394394108,0003,940
1993-03-0240040039939949,0003,990
1993-03-0140240240040152,0004,010
1993-02-2641241240240283,0004,020
1993-02-25408412407412157,0004,120
1993-02-2440641040540583,0004,050
1993-02-2340640740440655,0004,060
1993-02-2240741240540666,0004,060
1993-02-1940840940640764,0004,070
1993-02-1840941240541175,0004,110
1993-02-1741241340541222,0004,120
1993-02-1642042041241216,0004,120
1993-02-1541842341842047,0004,200
1993-02-1242642642342327,0004,230
1993-02-1042842842542863,0004,280
1993-02-0942642742542546,0004,250
1993-02-0842643042642927,0004,290
1993-02-05422428422425104,0004,250
1993-02-0442742742142250,0004,220
1993-02-0342042541842393,0004,230
1993-02-0241341741241743,0004,170
1993-02-0141041541041243,0004,120
1993-01-2942942941041581,0004,150
1993-01-2840442540442557,0004,250
1993-01-2740140940140929,0004,090
1993-01-2640241040041035,0004,100
1993-01-2540540840140147,0004,010
1993-01-22410410405410102,0004,100
1993-01-2141941940740937,0004,090
1993-01-2042042041741932,0004,190
1993-01-1941942141541644,0004,160
1993-01-1841042140542157,0004,210
1993-01-1441541540840861,0004,080
1993-01-13421422415416101,0004,160
1993-01-1242142142142129,0004,210
1993-01-1143043042042155,0004,210
1993-01-0841542041541654,0004,160
1993-01-0741841941041541,0004,150
1993-01-0641742040840868,0004,080
1993-01-0542542542142243,0004,220
1993-01-0442943042742712,0004,270

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