6317 (株)北川鉄工所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 470 | 470 | 470 | 470 | 17,000 | 4,700 |
| 1994-12-29 | 466 | 475 | 466 | 475 | 164,000 | 4,750 |
| 1994-12-28 | 465 | 472 | 465 | 470 | 88,000 | 4,700 |
| 1994-12-27 | 450 | 465 | 450 | 465 | 76,000 | 4,650 |
| 1994-12-26 | 445 | 453 | 445 | 451 | 103,000 | 4,510 |
| 1994-12-22 | 436 | 440 | 436 | 440 | 164,000 | 4,400 |
| 1994-12-21 | 430 | 435 | 430 | 433 | 184,000 | 4,330 |
| 1994-12-20 | 429 | 433 | 426 | 426 | 125,000 | 4,260 |
| 1994-12-19 | 426 | 433 | 425 | 433 | 81,000 | 4,330 |
| 1994-12-16 | 426 | 428 | 426 | 426 | 101,000 | 4,260 |
| 1994-12-15 | 425 | 430 | 425 | 426 | 204,000 | 4,260 |
| 1994-12-14 | 437 | 437 | 425 | 426 | 237,000 | 4,260 |
| 1994-12-13 | 433 | 450 | 427 | 442 | 349,000 | 4,420 |
| 1994-12-12 | 442 | 442 | 434 | 439 | 81,000 | 4,390 |
| 1994-12-09 | 446 | 447 | 441 | 441 | 265,000 | 4,410 |
| 1994-12-08 | 446 | 450 | 444 | 444 | 232,000 | 4,440 |
| 1994-12-07 | 451 | 455 | 447 | 450 | 144,000 | 4,500 |
| 1994-12-06 | 451 | 451 | 445 | 451 | 171,000 | 4,510 |
| 1994-12-05 | 446 | 456 | 446 | 456 | 54,000 | 4,560 |
| 1994-12-02 | 445 | 450 | 445 | 450 | 63,000 | 4,500 |
| 1994-12-01 | 448 | 448 | 436 | 445 | 214,000 | 4,450 |
| 1994-11-30 | 443 | 445 | 441 | 445 | 129,000 | 4,450 |
| 1994-11-29 | 445 | 447 | 441 | 443 | 59,000 | 4,430 |
| 1994-11-28 | 443 | 443 | 442 | 442 | 88,000 | 4,420 |
| 1994-11-25 | 443 | 447 | 441 | 441 | 76,000 | 4,410 |
| 1994-11-24 | 441 | 445 | 440 | 442 | 84,000 | 4,420 |
| 1994-11-22 | 440 | 444 | 439 | 441 | 209,000 | 4,410 |
| 1994-11-21 | 436 | 443 | 436 | 441 | 119,000 | 4,410 |
| 1994-11-18 | 441 | 441 | 435 | 436 | 109,000 | 4,360 |
| 1994-11-17 | 457 | 458 | 438 | 450 | 161,000 | 4,500 |
| 1994-11-16 | 458 | 463 | 453 | 456 | 36,000 | 4,560 |
| 1994-11-15 | 458 | 458 | 453 | 453 | 51,000 | 4,530 |
| 1994-11-14 | 454 | 454 | 450 | 453 | 26,000 | 4,530 |
| 1994-11-11 | 455 | 456 | 450 | 454 | 84,000 | 4,540 |
| 1994-11-10 | 470 | 470 | 460 | 460 | 104,000 | 4,600 |
| 1994-11-09 | 480 | 480 | 470 | 470 | 110,000 | 4,700 |
| 1994-11-08 | 495 | 499 | 480 | 480 | 74,000 | 4,800 |
| 1994-11-07 | 497 | 497 | 491 | 491 | 44,000 | 4,910 |
| 1994-11-04 | 495 | 495 | 491 | 492 | 10,000 | 4,920 |
| 1994-11-02 | 496 | 496 | 493 | 495 | 50,000 | 4,950 |
| 1994-11-01 | 496 | 500 | 496 | 500 | 30,000 | 5,000 |
| 1994-10-31 | 496 | 500 | 495 | 500 | 17,000 | 5,000 |
| 1994-10-28 | 499 | 500 | 495 | 496 | 49,000 | 4,960 |
| 1994-10-27 | 500 | 500 | 495 | 498 | 98,000 | 4,980 |
| 1994-10-26 | 500 | 501 | 500 | 500 | 62,000 | 5,000 |
| 1994-10-25 | 499 | 500 | 499 | 500 | 55,000 | 5,000 |
| 1994-10-24 | 499 | 500 | 490 | 499 | 53,000 | 4,990 |
| 1994-10-21 | 497 | 499 | 497 | 499 | 71,000 | 4,990 |
| 1994-10-20 | 505 | 505 | 498 | 500 | 93,000 | 5,000 |
| 1994-10-19 | 506 | 506 | 503 | 503 | 71,000 | 5,030 |
| 1994-10-18 | 504 | 506 | 502 | 505 | 74,000 | 5,050 |
| 1994-10-17 | 505 | 506 | 502 | 504 | 116,000 | 5,040 |
| 1994-10-14 | 506 | 507 | 501 | 502 | 363,000 | 5,020 |
| 1994-10-13 | 505 | 507 | 501 | 506 | 182,000 | 5,060 |
| 1994-10-12 | 504 | 514 | 500 | 514 | 182,000 | 5,140 |
| 1994-10-11 | 520 | 520 | 514 | 514 | 147,000 | 5,140 |
| 1994-10-07 | 523 | 525 | 513 | 514 | 92,000 | 5,140 |
| 1994-10-06 | 517 | 523 | 515 | 523 | 58,000 | 5,230 |
| 1994-10-05 | 519 | 527 | 516 | 527 | 57,000 | 5,270 |
| 1994-10-04 | 530 | 530 | 520 | 527 | 47,000 | 5,270 |
| 1994-10-03 | 527 | 528 | 527 | 528 | 38,000 | 5,280 |
| 1994-09-30 | 547 | 547 | 525 | 526 | 108,000 | 5,260 |
| 1994-09-29 | 542 | 545 | 538 | 545 | 120,000 | 5,450 |
| 1994-09-28 | 541 | 541 | 533 | 536 | 240,000 | 5,360 |
| 1994-09-27 | 530 | 540 | 527 | 528 | 71,000 | 5,280 |
| 1994-09-26 | 527 | 540 | 518 | 540 | 89,000 | 5,400 |
| 1994-09-22 | 539 | 540 | 535 | 535 | 106,000 | 5,350 |
| 1994-09-21 | 538 | 548 | 530 | 548 | 119,000 | 5,480 |
| 1994-09-20 | 517 | 534 | 517 | 525 | 186,000 | 5,250 |
| 1994-09-19 | 522 | 528 | 516 | 522 | 86,000 | 5,220 |
| 1994-09-16 | 535 | 535 | 529 | 530 | 144,000 | 5,300 |
| 1994-09-14 | 523 | 530 | 523 | 527 | 95,000 | 5,270 |
| 1994-09-13 | 526 | 526 | 515 | 524 | 56,000 | 5,240 |
| 1994-09-12 | 538 | 538 | 525 | 526 | 64,000 | 5,260 |
| 1994-09-09 | 526 | 530 | 526 | 526 | 99,000 | 5,260 |
| 1994-09-08 | 531 | 535 | 530 | 533 | 117,000 | 5,330 |
| 1994-09-07 | 536 | 536 | 521 | 530 | 145,000 | 5,300 |
| 1994-09-06 | 529 | 530 | 525 | 526 | 154,000 | 5,260 |
| 1994-09-05 | 525 | 530 | 525 | 525 | 63,000 | 5,250 |
| 1994-09-02 | 529 | 538 | 529 | 533 | 105,000 | 5,330 |
| 1994-09-01 | 540 | 540 | 531 | 534 | 114,000 | 5,340 |
| 1994-08-31 | 538 | 538 | 531 | 531 | 33,000 | 5,310 |
| 1994-08-30 | 536 | 536 | 522 | 528 | 102,000 | 5,280 |
| 1994-08-29 | 545 | 548 | 538 | 538 | 108,000 | 5,380 |
| 1994-08-26 | 538 | 540 | 533 | 540 | 178,000 | 5,400 |
| 1994-08-25 | 534 | 540 | 528 | 528 | 63,000 | 5,280 |
| 1994-08-24 | 542 | 542 | 531 | 531 | 29,000 | 5,310 |
| 1994-08-23 | 540 | 545 | 540 | 540 | 91,000 | 5,400 |
| 1994-08-22 | 549 | 549 | 537 | 540 | 72,000 | 5,400 |
| 1994-08-19 | 540 | 545 | 532 | 545 | 95,000 | 5,450 |
| 1994-08-18 | 550 | 550 | 542 | 542 | 102,000 | 5,420 |
| 1994-08-17 | 541 | 545 | 541 | 545 | 92,000 | 5,450 |
| 1994-08-16 | 541 | 545 | 540 | 540 | 33,000 | 5,400 |
| 1994-08-15 | 544 | 545 | 540 | 541 | 17,000 | 5,410 |
| 1994-08-12 | 542 | 545 | 540 | 545 | 72,000 | 5,450 |
| 1994-08-11 | 527 | 539 | 527 | 535 | 60,000 | 5,350 |
| 1994-08-10 | 550 | 550 | 541 | 545 | 40,000 | 5,450 |
| 1994-08-09 | 548 | 550 | 541 | 541 | 47,000 | 5,410 |
| 1994-08-08 | 540 | 550 | 540 | 550 | 173,000 | 5,500 |
| 1994-08-05 | 525 | 552 | 525 | 550 | 367,000 | 5,500 |
| 1994-08-04 | 527 | 535 | 525 | 535 | 65,000 | 5,350 |
| 1994-08-03 | 527 | 530 | 527 | 528 | 59,000 | 5,280 |
| 1994-08-02 | 520 | 529 | 520 | 526 | 58,000 | 5,260 |
| 1994-08-01 | 515 | 530 | 515 | 521 | 60,000 | 5,210 |
| 1994-07-29 | 521 | 530 | 521 | 525 | 133,000 | 5,250 |
| 1994-07-28 | 519 | 520 | 510 | 520 | 82,000 | 5,200 |
| 1994-07-27 | 521 | 522 | 514 | 520 | 126,000 | 5,200 |
| 1994-07-26 | 530 | 535 | 526 | 526 | 52,000 | 5,260 |
| 1994-07-25 | 535 | 535 | 530 | 535 | 86,000 | 5,350 |
| 1994-07-22 | 540 | 546 | 535 | 535 | 91,000 | 5,350 |
| 1994-07-21 | 550 | 550 | 540 | 540 | 127,000 | 5,400 |
| 1994-07-20 | 550 | 552 | 541 | 550 | 109,000 | 5,500 |
| 1994-07-19 | 535 | 550 | 530 | 550 | 328,000 | 5,500 |
| 1994-07-18 | 530 | 549 | 530 | 535 | 245,000 | 5,350 |
| 1994-07-15 | 551 | 551 | 541 | 541 | 132,000 | 5,410 |
| 1994-07-14 | 558 | 558 | 541 | 541 | 80,000 | 5,410 |
| 1994-07-13 | 560 | 560 | 549 | 553 | 27,000 | 5,530 |
| 1994-07-12 | 549 | 553 | 541 | 553 | 153,000 | 5,530 |
| 1994-07-11 | 562 | 562 | 549 | 549 | 136,000 | 5,490 |
| 1994-07-08 | 575 | 575 | 555 | 555 | 132,000 | 5,550 |
| 1994-07-07 | 575 | 575 | 569 | 575 | 280,000 | 5,750 |
| 1994-07-06 | 565 | 573 | 563 | 569 | 280,000 | 5,690 |
| 1994-07-05 | 556 | 565 | 555 | 564 | 169,000 | 5,640 |
| 1994-07-04 | 553 | 556 | 553 | 555 | 81,000 | 5,550 |
| 1994-07-01 | 558 | 559 | 550 | 553 | 205,000 | 5,530 |
| 1994-06-30 | 550 | 558 | 550 | 558 | 173,000 | 5,580 |
| 1994-06-29 | 553 | 560 | 553 | 558 | 387,000 | 5,580 |
| 1994-06-28 | 550 | 555 | 550 | 555 | 193,000 | 5,550 |
| 1994-06-27 | 552 | 552 | 541 | 545 | 382,000 | 5,450 |
| 1994-06-24 | 567 | 567 | 552 | 559 | 219,000 | 5,590 |
| 1994-06-23 | 563 | 563 | 555 | 558 | 137,000 | 5,580 |
| 1994-06-22 | 553 | 560 | 549 | 558 | 454,000 | 5,580 |
| 1994-06-21 | 560 | 568 | 558 | 563 | 390,000 | 5,630 |
| 1994-06-20 | 565 | 575 | 561 | 570 | 405,000 | 5,700 |
| 1994-06-17 | 572 | 579 | 561 | 568 | 554,000 | 5,680 |
| 1994-06-16 | 565 | 575 | 562 | 567 | 770,000 | 5,670 |
| 1994-06-15 | 568 | 570 | 560 | 560 | 295,000 | 5,600 |
| 1994-06-14 | 570 | 571 | 558 | 558 | 899,000 | 5,580 |
| 1994-06-13 | 559 | 567 | 555 | 565 | 974,000 | 5,650 |
| 1994-06-10 | 550 | 558 | 549 | 554 | 908,000 | 5,540 |
| 1994-06-09 | 538 | 560 | 531 | 556 | 1,426,000 | 5,560 |
| 1994-06-08 | 525 | 536 | 521 | 528 | 307,000 | 5,280 |
| 1994-06-07 | 530 | 530 | 520 | 529 | 104,000 | 5,290 |
| 1994-06-06 | 536 | 536 | 520 | 520 | 113,000 | 5,200 |
| 1994-06-03 | 531 | 532 | 526 | 526 | 256,000 | 5,260 |
| 1994-06-02 | 530 | 538 | 530 | 531 | 380,000 | 5,310 |
| 1994-06-01 | 530 | 538 | 530 | 534 | 559,000 | 5,340 |
| 1994-05-31 | 529 | 530 | 525 | 529 | 238,000 | 5,290 |
| 1994-05-30 | 522 | 529 | 522 | 527 | 198,000 | 5,270 |
| 1994-05-27 | 523 | 525 | 515 | 525 | 227,000 | 5,250 |
| 1994-05-26 | 520 | 524 | 510 | 515 | 116,000 | 5,150 |
| 1994-05-25 | 529 | 533 | 515 | 520 | 279,000 | 5,200 |
| 1994-05-24 | 507 | 527 | 505 | 527 | 262,000 | 5,270 |
| 1994-05-23 | 506 | 515 | 506 | 512 | 123,000 | 5,120 |
| 1994-05-20 | 515 | 515 | 505 | 506 | 262,000 | 5,060 |
| 1994-05-19 | 511 | 515 | 510 | 512 | 116,000 | 5,120 |
| 1994-05-18 | 530 | 534 | 516 | 520 | 368,000 | 5,200 |
| 1994-05-17 | 515 | 530 | 510 | 526 | 353,000 | 5,260 |
| 1994-05-16 | 510 | 515 | 510 | 515 | 104,000 | 5,150 |
| 1994-05-13 | 515 | 520 | 515 | 520 | 108,000 | 5,200 |
| 1994-05-12 | 517 | 523 | 515 | 518 | 92,000 | 5,180 |
| 1994-05-11 | 524 | 528 | 519 | 519 | 115,000 | 5,190 |
| 1994-05-10 | 525 | 533 | 518 | 519 | 145,000 | 5,190 |
| 1994-05-09 | 516 | 524 | 516 | 524 | 54,000 | 5,240 |
| 1994-05-06 | 516 | 524 | 516 | 524 | 80,000 | 5,240 |
| 1994-05-02 | 510 | 525 | 510 | 515 | 104,000 | 5,150 |
| 1994-04-28 | 530 | 540 | 523 | 530 | 536,000 | 5,300 |
| 1994-04-27 | 520 | 524 | 516 | 520 | 185,000 | 5,200 |
| 1994-04-26 | 537 | 537 | 521 | 521 | 271,000 | 5,210 |
| 1994-04-25 | 534 | 540 | 525 | 540 | 411,000 | 5,400 |
| 1994-04-22 | 540 | 544 | 525 | 533 | 790,000 | 5,330 |
| 1994-04-21 | 533 | 544 | 526 | 536 | 1,642,000 | 5,360 |
| 1994-04-20 | 513 | 539 | 507 | 532 | 996,000 | 5,320 |
| 1994-04-19 | 514 | 515 | 500 | 507 | 184,000 | 5,070 |
| 1994-04-18 | 508 | 518 | 507 | 515 | 344,000 | 5,150 |
| 1994-04-15 | 512 | 515 | 503 | 506 | 453,000 | 5,060 |
| 1994-04-14 | 505 | 512 | 495 | 512 | 226,000 | 5,120 |
| 1994-04-13 | 505 | 506 | 492 | 500 | 271,000 | 5,000 |
| 1994-04-12 | 510 | 515 | 500 | 501 | 551,000 | 5,010 |
| 1994-04-11 | 511 | 521 | 507 | 519 | 1,319,000 | 5,190 |
| 1994-04-08 | 498 | 510 | 478 | 496 | 1,214,000 | 4,960 |
| 1994-04-07 | 500 | 500 | 482 | 494 | 681,000 | 4,940 |
| 1994-04-06 | 460 | 501 | 460 | 500 | 832,000 | 5,000 |
| 1994-04-05 | 440 | 455 | 440 | 450 | 64,000 | 4,500 |
| 1994-04-04 | 445 | 445 | 441 | 441 | 46,000 | 4,410 |
| 1994-04-01 | 443 | 460 | 443 | 460 | 100,000 | 4,600 |
| 1994-03-31 | 445 | 450 | 445 | 445 | 27,000 | 4,450 |
| 1994-03-30 | 449 | 450 | 441 | 450 | 74,000 | 4,500 |
| 1994-03-29 | 463 | 463 | 455 | 455 | 115,000 | 4,550 |
| 1994-03-28 | 465 | 465 | 460 | 460 | 72,000 | 4,600 |
| 1994-03-25 | 469 | 469 | 459 | 466 | 130,000 | 4,660 |
| 1994-03-24 | 470 | 476 | 469 | 469 | 143,000 | 4,690 |
| 1994-03-23 | 480 | 480 | 470 | 479 | 114,000 | 4,790 |
| 1994-03-22 | 493 | 494 | 481 | 481 | 115,000 | 4,810 |
| 1994-03-18 | 480 | 498 | 480 | 488 | 525,000 | 4,880 |
| 1994-03-17 | 480 | 482 | 474 | 480 | 289,000 | 4,800 |
| 1994-03-16 | 470 | 477 | 460 | 475 | 309,000 | 4,750 |
| 1994-03-15 | 465 | 470 | 464 | 468 | 97,000 | 4,680 |
| 1994-03-14 | 462 | 468 | 460 | 465 | 145,000 | 4,650 |
| 1994-03-11 | 459 | 468 | 448 | 467 | 337,000 | 4,670 |
| 1994-03-10 | 456 | 456 | 451 | 453 | 103,000 | 4,530 |
| 1994-03-09 | 455 | 456 | 451 | 456 | 153,000 | 4,560 |
| 1994-03-08 | 460 | 465 | 455 | 456 | 55,000 | 4,560 |
| 1994-03-07 | 468 | 470 | 455 | 456 | 47,000 | 4,560 |
| 1994-03-04 | 455 | 464 | 455 | 463 | 68,000 | 4,630 |
| 1994-03-03 | 464 | 464 | 455 | 455 | 112,000 | 4,550 |
| 1994-03-02 | 470 | 473 | 463 | 466 | 154,000 | 4,660 |
| 1994-03-01 | 473 | 475 | 464 | 465 | 77,000 | 4,650 |
| 1994-02-28 | 460 | 473 | 460 | 464 | 77,000 | 4,640 |
| 1994-02-25 | 460 | 462 | 457 | 460 | 77,000 | 4,600 |
| 1994-02-24 | 457 | 469 | 457 | 469 | 87,000 | 4,690 |
| 1994-02-23 | 453 | 458 | 451 | 455 | 63,000 | 4,550 |
| 1994-02-22 | 469 | 469 | 453 | 453 | 87,000 | 4,530 |
| 1994-02-21 | 457 | 464 | 448 | 464 | 56,000 | 4,640 |
| 1994-02-18 | 449 | 460 | 449 | 453 | 39,000 | 4,530 |
| 1994-02-17 | 466 | 469 | 451 | 451 | 96,000 | 4,510 |
| 1994-02-16 | 473 | 473 | 465 | 465 | 143,000 | 4,650 |
| 1994-02-15 | 455 | 463 | 455 | 463 | 193,000 | 4,630 |
| 1994-02-14 | 477 | 480 | 470 | 480 | 139,000 | 4,800 |
| 1994-02-10 | 485 | 490 | 482 | 487 | 449,000 | 4,870 |
| 1994-02-09 | 485 | 494 | 475 | 477 | 523,000 | 4,770 |
| 1994-02-08 | 475 | 485 | 475 | 480 | 563,000 | 4,800 |
| 1994-02-07 | 468 | 470 | 461 | 461 | 170,000 | 4,610 |
| 1994-02-04 | 462 | 472 | 461 | 470 | 307,000 | 4,700 |
| 1994-02-03 | 470 | 480 | 456 | 460 | 605,000 | 4,600 |
| 1994-02-02 | 443 | 470 | 440 | 465 | 1,008,000 | 4,650 |
| 1994-02-01 | 438 | 438 | 430 | 438 | 348,000 | 4,380 |
| 1994-01-31 | 424 | 430 | 421 | 429 | 487,000 | 4,290 |
| 1994-01-28 | 402 | 405 | 400 | 400 | 57,000 | 4,000 |
| 1994-01-27 | 408 | 413 | 399 | 399 | 73,000 | 3,990 |
| 1994-01-26 | 398 | 410 | 393 | 410 | 93,000 | 4,100 |
| 1994-01-25 | 380 | 398 | 380 | 398 | 43,000 | 3,980 |
| 1994-01-24 | 385 | 385 | 375 | 385 | 116,000 | 3,850 |
| 1994-01-21 | 415 | 415 | 408 | 410 | 91,000 | 4,100 |
| 1994-01-20 | 415 | 415 | 410 | 413 | 147,000 | 4,130 |
| 1994-01-19 | 410 | 415 | 401 | 414 | 184,000 | 4,140 |
| 1994-01-18 | 409 | 410 | 406 | 407 | 100,000 | 4,070 |
| 1994-01-17 | 410 | 410 | 400 | 406 | 153,000 | 4,060 |
| 1994-01-14 | 395 | 405 | 395 | 405 | 153,000 | 4,050 |
| 1994-01-13 | 408 | 409 | 400 | 400 | 212,000 | 4,000 |
| 1994-01-12 | 390 | 403 | 389 | 403 | 174,000 | 4,030 |
| 1994-01-11 | 385 | 399 | 384 | 390 | 122,000 | 3,900 |
| 1994-01-10 | 379 | 380 | 375 | 379 | 136,000 | 3,790 |
| 1994-01-07 | 366 | 375 | 364 | 374 | 73,000 | 3,740 |
| 1994-01-06 | 370 | 379 | 366 | 366 | 64,000 | 3,660 |
| 1994-01-05 | 360 | 370 | 360 | 370 | 61,000 | 3,700 |
| 1994-01-04 | 356 | 356 | 352 | 355 | 8,000 | 3,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
