6317 (株)北川鉄工所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 842 | 848 | 838 | 838 | 186,000 | 8,380 |
| 1995-12-28 | 860 | 864 | 840 | 842 | 394,000 | 8,420 |
| 1995-12-27 | 856 | 859 | 849 | 851 | 481,000 | 8,510 |
| 1995-12-26 | 832 | 855 | 830 | 846 | 505,000 | 8,460 |
| 1995-12-25 | 840 | 840 | 826 | 832 | 361,000 | 8,320 |
| 1995-12-22 | 826 | 857 | 825 | 831 | 680,000 | 8,310 |
| 1995-12-21 | 837 | 847 | 821 | 821 | 612,000 | 8,210 |
| 1995-12-20 | 845 | 850 | 835 | 839 | 321,000 | 8,390 |
| 1995-12-19 | 838 | 845 | 831 | 839 | 427,000 | 8,390 |
| 1995-12-18 | 850 | 863 | 845 | 848 | 425,000 | 8,480 |
| 1995-12-15 | 880 | 885 | 843 | 845 | 766,000 | 8,450 |
| 1995-12-14 | 863 | 870 | 858 | 870 | 674,000 | 8,700 |
| 1995-12-13 | 870 | 883 | 856 | 860 | 680,000 | 8,600 |
| 1995-12-12 | 900 | 902 | 866 | 866 | 921,000 | 8,660 |
| 1995-12-11 | 878 | 904 | 870 | 890 | 3,125,000 | 8,900 |
| 1995-12-08 | 822 | 881 | 821 | 858 | 2,004,000 | 8,580 |
| 1995-12-07 | 846 | 850 | 822 | 828 | 723,000 | 8,280 |
| 1995-12-06 | 820 | 850 | 818 | 843 | 1,300,000 | 8,430 |
| 1995-12-05 | 835 | 840 | 816 | 825 | 1,296,000 | 8,250 |
| 1995-12-04 | 856 | 865 | 838 | 840 | 817,000 | 8,400 |
| 1995-12-01 | 876 | 876 | 855 | 855 | 708,000 | 8,550 |
| 1995-11-30 | 883 | 885 | 861 | 870 | 1,285,000 | 8,700 |
| 1995-11-29 | 837 | 885 | 835 | 863 | 1,864,000 | 8,630 |
| 1995-11-28 | 860 | 862 | 836 | 844 | 2,346,000 | 8,440 |
| 1995-11-27 | 874 | 883 | 850 | 864 | 1,494,000 | 8,640 |
| 1995-11-24 | 891 | 902 | 873 | 884 | 1,113,000 | 8,840 |
| 1995-11-22 | 875 | 904 | 875 | 891 | 2,367,000 | 8,910 |
| 1995-11-21 | 937 | 937 | 885 | 885 | 3,345,000 | 8,850 |
| 1995-11-20 | 908 | 933 | 898 | 929 | 5,229,000 | 9,290 |
| 1995-11-17 | 873 | 901 | 865 | 898 | 2,654,000 | 8,980 |
| 1995-11-16 | 890 | 910 | 868 | 877 | 3,822,000 | 8,770 |
| 1995-11-15 | 878 | 934 | 851 | 891 | 8,673,000 | 8,910 |
| 1995-11-14 | 976 | 988 | 897 | 915 | 14,128,000 | 9,150 |
| 1995-11-13 | 910 | 968 | 909 | 968 | 17,100,000 | 9,680 |
| 1995-11-10 | 830 | 884 | 827 | 880 | 16,681,000 | 8,800 |
| 1995-11-09 | 790 | 833 | 784 | 829 | 10,860,000 | 8,290 |
| 1995-11-08 | 767 | 811 | 758 | 780 | 6,839,000 | 7,800 |
| 1995-11-07 | 794 | 795 | 758 | 769 | 7,560,000 | 7,690 |
| 1995-11-06 | 722 | 801 | 721 | 784 | 16,972,000 | 7,840 |
| 1995-11-02 | 699 | 715 | 685 | 712 | 2,450,000 | 7,120 |
| 1995-11-01 | 687 | 700 | 678 | 690 | 872,000 | 6,900 |
| 1995-10-31 | 699 | 700 | 673 | 678 | 952,000 | 6,780 |
| 1995-10-30 | 701 | 709 | 690 | 692 | 1,322,000 | 6,920 |
| 1995-10-27 | 675 | 720 | 673 | 681 | 3,590,000 | 6,810 |
| 1995-10-26 | 681 | 684 | 669 | 683 | 786,000 | 6,830 |
| 1995-10-25 | 690 | 695 | 680 | 681 | 1,603,000 | 6,810 |
| 1995-10-24 | 704 | 715 | 690 | 695 | 1,973,000 | 6,950 |
| 1995-10-23 | 685 | 718 | 685 | 700 | 6,803,000 | 7,000 |
| 1995-10-20 | 671 | 690 | 671 | 675 | 1,832,000 | 6,750 |
| 1995-10-19 | 644 | 675 | 642 | 675 | 867,000 | 6,750 |
| 1995-10-18 | 653 | 653 | 640 | 640 | 544,000 | 6,400 |
| 1995-10-17 | 684 | 685 | 650 | 651 | 812,000 | 6,510 |
| 1995-10-16 | 661 | 683 | 661 | 675 | 1,372,000 | 6,750 |
| 1995-10-13 | 639 | 659 | 636 | 655 | 717,000 | 6,550 |
| 1995-10-12 | 633 | 644 | 632 | 636 | 568,000 | 6,360 |
| 1995-10-11 | 646 | 650 | 635 | 640 | 522,000 | 6,400 |
| 1995-10-09 | 671 | 671 | 650 | 656 | 494,000 | 6,560 |
| 1995-10-06 | 690 | 693 | 661 | 661 | 1,850,000 | 6,610 |
| 1995-10-05 | 635 | 684 | 635 | 680 | 1,483,000 | 6,800 |
| 1995-10-04 | 640 | 648 | 631 | 635 | 526,000 | 6,350 |
| 1995-10-03 | 631 | 648 | 630 | 648 | 766,000 | 6,480 |
| 1995-10-02 | 646 | 652 | 635 | 635 | 544,000 | 6,350 |
| 1995-09-29 | 659 | 668 | 641 | 654 | 992,000 | 6,540 |
| 1995-09-28 | 641 | 661 | 637 | 659 | 1,003,000 | 6,590 |
| 1995-09-27 | 650 | 654 | 635 | 641 | 779,000 | 6,410 |
| 1995-09-26 | 654 | 675 | 642 | 660 | 1,186,000 | 6,600 |
| 1995-09-25 | 650 | 659 | 641 | 650 | 716,000 | 6,500 |
| 1995-09-22 | 653 | 670 | 640 | 666 | 1,053,000 | 6,660 |
| 1995-09-21 | 641 | 672 | 629 | 672 | 1,942,000 | 6,720 |
| 1995-09-20 | 695 | 698 | 644 | 644 | 2,556,000 | 6,440 |
| 1995-09-19 | 655 | 692 | 655 | 685 | 1,708,000 | 6,850 |
| 1995-09-18 | 684 | 695 | 660 | 663 | 1,951,000 | 6,630 |
| 1995-09-14 | 705 | 720 | 685 | 694 | 3,801,000 | 6,940 |
| 1995-09-13 | 715 | 747 | 697 | 715 | 4,559,000 | 7,150 |
| 1995-09-12 | 755 | 795 | 711 | 725 | 9,868,000 | 7,250 |
| 1995-09-11 | 707 | 786 | 707 | 762 | 14,041,000 | 7,620 |
| 1995-09-08 | 675 | 710 | 670 | 687 | 11,346,000 | 6,870 |
| 1995-09-07 | 605 | 670 | 605 | 670 | 9,781,000 | 6,700 |
| 1995-09-06 | 635 | 647 | 600 | 600 | 7,033,000 | 6,000 |
| 1995-09-05 | 585 | 623 | 565 | 623 | 4,862,000 | 6,230 |
| 1995-09-04 | 607 | 626 | 572 | 578 | 6,282,000 | 5,780 |
| 1995-09-01 | 605 | 606 | 581 | 596 | 4,457,000 | 5,960 |
| 1995-08-31 | 625 | 635 | 576 | 590 | 7,683,000 | 5,900 |
| 1995-08-30 | 550 | 629 | 550 | 615 | 10,902,000 | 6,150 |
| 1995-08-29 | 591 | 598 | 550 | 555 | 6,972,000 | 5,550 |
| 1995-08-28 | 540 | 605 | 530 | 571 | 11,207,000 | 5,710 |
| 1995-08-25 | 440 | 518 | 440 | 518 | 4,068,000 | 5,180 |
| 1995-08-24 | 438 | 445 | 436 | 438 | 95,000 | 4,380 |
| 1995-08-23 | 450 | 451 | 443 | 443 | 171,000 | 4,430 |
| 1995-08-22 | 446 | 453 | 446 | 447 | 279,000 | 4,470 |
| 1995-08-21 | 449 | 450 | 437 | 445 | 202,000 | 4,450 |
| 1995-08-18 | 450 | 455 | 447 | 448 | 231,000 | 4,480 |
| 1995-08-17 | 450 | 454 | 450 | 451 | 282,000 | 4,510 |
| 1995-08-16 | 450 | 453 | 445 | 450 | 489,000 | 4,500 |
| 1995-08-15 | 439 | 445 | 434 | 443 | 283,000 | 4,430 |
| 1995-08-14 | 424 | 434 | 422 | 434 | 133,000 | 4,340 |
| 1995-08-11 | 421 | 429 | 420 | 420 | 156,000 | 4,200 |
| 1995-08-10 | 426 | 426 | 415 | 420 | 85,000 | 4,200 |
| 1995-08-09 | 419 | 421 | 414 | 417 | 108,000 | 4,170 |
| 1995-08-08 | 421 | 422 | 415 | 419 | 126,000 | 4,190 |
| 1995-08-07 | 430 | 430 | 419 | 420 | 72,000 | 4,200 |
| 1995-08-04 | 434 | 435 | 425 | 429 | 202,000 | 4,290 |
| 1995-08-03 | 432 | 436 | 430 | 435 | 351,000 | 4,350 |
| 1995-08-02 | 414 | 427 | 411 | 427 | 155,000 | 4,270 |
| 1995-08-01 | 421 | 429 | 415 | 415 | 316,000 | 4,150 |
| 1995-07-31 | 403 | 412 | 403 | 411 | 453,000 | 4,110 |
| 1995-07-28 | 407 | 410 | 401 | 402 | 346,000 | 4,020 |
| 1995-07-27 | 415 | 420 | 404 | 409 | 190,000 | 4,090 |
| 1995-07-26 | 400 | 414 | 400 | 409 | 352,000 | 4,090 |
| 1995-07-25 | 423 | 423 | 400 | 402 | 270,000 | 4,020 |
| 1995-07-24 | 436 | 436 | 421 | 421 | 78,000 | 4,210 |
| 1995-07-21 | 440 | 440 | 430 | 431 | 136,000 | 4,310 |
| 1995-07-20 | 424 | 431 | 421 | 430 | 88,000 | 4,300 |
| 1995-07-19 | 430 | 440 | 428 | 433 | 149,000 | 4,330 |
| 1995-07-18 | 455 | 456 | 433 | 450 | 194,000 | 4,500 |
| 1995-07-17 | 442 | 459 | 440 | 455 | 824,000 | 4,550 |
| 1995-07-14 | 449 | 450 | 428 | 428 | 333,000 | 4,280 |
| 1995-07-13 | 441 | 450 | 434 | 448 | 509,000 | 4,480 |
| 1995-07-12 | 430 | 440 | 426 | 436 | 531,000 | 4,360 |
| 1995-07-11 | 422 | 423 | 412 | 420 | 130,000 | 4,200 |
| 1995-07-10 | 434 | 434 | 416 | 417 | 244,000 | 4,170 |
| 1995-07-07 | 418 | 435 | 415 | 419 | 612,000 | 4,190 |
| 1995-07-06 | 411 | 418 | 405 | 410 | 123,000 | 4,100 |
| 1995-07-05 | 400 | 420 | 400 | 411 | 425,000 | 4,110 |
| 1995-07-04 | 383 | 400 | 370 | 400 | 98,000 | 4,000 |
| 1995-07-03 | 381 | 385 | 371 | 373 | 29,000 | 3,730 |
| 1995-06-30 | 383 | 392 | 382 | 392 | 91,000 | 3,920 |
| 1995-06-29 | 400 | 400 | 382 | 382 | 151,000 | 3,820 |
| 1995-06-28 | 387 | 396 | 378 | 392 | 86,000 | 3,920 |
| 1995-06-27 | 403 | 403 | 393 | 397 | 197,000 | 3,970 |
| 1995-06-26 | 420 | 420 | 410 | 412 | 138,000 | 4,120 |
| 1995-06-23 | 398 | 415 | 395 | 415 | 293,000 | 4,150 |
| 1995-06-22 | 390 | 396 | 390 | 393 | 111,000 | 3,930 |
| 1995-06-21 | 380 | 395 | 380 | 380 | 106,000 | 3,800 |
| 1995-06-20 | 378 | 379 | 373 | 378 | 63,000 | 3,780 |
| 1995-06-19 | 367 | 380 | 365 | 371 | 90,000 | 3,710 |
| 1995-06-16 | 354 | 368 | 354 | 368 | 219,000 | 3,680 |
| 1995-06-15 | 353 | 355 | 348 | 350 | 198,000 | 3,500 |
| 1995-06-14 | 349 | 359 | 348 | 351 | 239,000 | 3,510 |
| 1995-06-13 | 360 | 365 | 354 | 354 | 306,000 | 3,540 |
| 1995-06-12 | 389 | 389 | 350 | 365 | 165,000 | 3,650 |
| 1995-06-09 | 407 | 407 | 391 | 391 | 151,000 | 3,910 |
| 1995-06-08 | 411 | 415 | 402 | 404 | 244,000 | 4,040 |
| 1995-06-07 | 414 | 420 | 408 | 411 | 223,000 | 4,110 |
| 1995-06-06 | 408 | 425 | 408 | 419 | 402,000 | 4,190 |
| 1995-06-05 | 390 | 398 | 389 | 389 | 33,000 | 3,890 |
| 1995-06-02 | 385 | 400 | 385 | 389 | 94,000 | 3,890 |
| 1995-06-01 | 372 | 381 | 371 | 380 | 128,000 | 3,800 |
| 1995-05-31 | 384 | 384 | 371 | 372 | 62,000 | 3,720 |
| 1995-05-30 | 388 | 390 | 385 | 388 | 51,000 | 3,880 |
| 1995-05-29 | 387 | 390 | 385 | 390 | 47,000 | 3,900 |
| 1995-05-26 | 387 | 393 | 387 | 390 | 45,000 | 3,900 |
| 1995-05-25 | 400 | 400 | 386 | 387 | 82,000 | 3,870 |
| 1995-05-24 | 402 | 402 | 398 | 400 | 109,000 | 4,000 |
| 1995-05-23 | 386 | 400 | 386 | 397 | 98,000 | 3,970 |
| 1995-05-22 | 399 | 399 | 392 | 396 | 125,000 | 3,960 |
| 1995-05-19 | 400 | 401 | 396 | 400 | 123,000 | 4,000 |
| 1995-05-18 | 407 | 410 | 401 | 401 | 153,000 | 4,010 |
| 1995-05-17 | 408 | 413 | 406 | 406 | 315,000 | 4,060 |
| 1995-05-16 | 399 | 410 | 398 | 406 | 140,000 | 4,060 |
| 1995-05-15 | 390 | 395 | 387 | 395 | 89,000 | 3,950 |
| 1995-05-12 | 389 | 391 | 386 | 386 | 219,000 | 3,860 |
| 1995-05-11 | 390 | 393 | 385 | 393 | 74,000 | 3,930 |
| 1995-05-10 | 405 | 405 | 391 | 391 | 58,000 | 3,910 |
| 1995-05-09 | 401 | 401 | 395 | 395 | 25,000 | 3,950 |
| 1995-05-08 | 395 | 404 | 395 | 402 | 27,000 | 4,020 |
| 1995-05-02 | 392 | 396 | 390 | 395 | 68,000 | 3,950 |
| 1995-05-01 | 391 | 395 | 390 | 392 | 36,000 | 3,920 |
| 1995-04-28 | 405 | 405 | 400 | 400 | 21,000 | 4,000 |
| 1995-04-27 | 405 | 407 | 405 | 405 | 68,000 | 4,050 |
| 1995-04-26 | 406 | 406 | 394 | 405 | 74,000 | 4,050 |
| 1995-04-25 | 400 | 407 | 400 | 401 | 33,000 | 4,010 |
| 1995-04-24 | 406 | 407 | 403 | 405 | 22,000 | 4,050 |
| 1995-04-21 | 400 | 405 | 400 | 405 | 82,000 | 4,050 |
| 1995-04-20 | 392 | 399 | 392 | 396 | 57,000 | 3,960 |
| 1995-04-19 | 397 | 398 | 390 | 391 | 52,000 | 3,910 |
| 1995-04-18 | 404 | 404 | 390 | 398 | 74,000 | 3,980 |
| 1995-04-17 | 395 | 395 | 386 | 390 | 41,000 | 3,900 |
| 1995-04-14 | 407 | 407 | 395 | 395 | 175,000 | 3,950 |
| 1995-04-13 | 397 | 405 | 397 | 402 | 91,000 | 4,020 |
| 1995-04-12 | 399 | 406 | 396 | 401 | 64,000 | 4,010 |
| 1995-04-11 | 405 | 405 | 395 | 405 | 61,000 | 4,050 |
| 1995-04-10 | 397 | 397 | 388 | 390 | 62,000 | 3,900 |
| 1995-04-07 | 389 | 392 | 387 | 387 | 34,000 | 3,870 |
| 1995-04-06 | 387 | 389 | 387 | 389 | 16,000 | 3,890 |
| 1995-04-05 | 391 | 391 | 385 | 387 | 32,000 | 3,870 |
| 1995-04-04 | 373 | 390 | 370 | 381 | 78,000 | 3,810 |
| 1995-04-03 | 380 | 380 | 370 | 373 | 55,000 | 3,730 |
| 1995-03-31 | 399 | 406 | 396 | 396 | 135,000 | 3,960 |
| 1995-03-30 | 395 | 395 | 385 | 386 | 68,000 | 3,860 |
| 1995-03-29 | 400 | 400 | 382 | 390 | 79,000 | 3,900 |
| 1995-03-28 | 390 | 403 | 386 | 401 | 223,000 | 4,010 |
| 1995-03-27 | 369 | 390 | 369 | 386 | 76,000 | 3,860 |
| 1995-03-24 | 375 | 375 | 360 | 374 | 158,000 | 3,740 |
| 1995-03-23 | 389 | 389 | 380 | 380 | 85,000 | 3,800 |
| 1995-03-22 | 382 | 390 | 382 | 384 | 59,000 | 3,840 |
| 1995-03-20 | 399 | 399 | 380 | 387 | 67,000 | 3,870 |
| 1995-03-17 | 405 | 412 | 400 | 401 | 124,000 | 4,010 |
| 1995-03-16 | 401 | 410 | 400 | 402 | 225,000 | 4,020 |
| 1995-03-15 | 401 | 415 | 400 | 410 | 54,000 | 4,100 |
| 1995-03-14 | 409 | 409 | 402 | 402 | 55,000 | 4,020 |
| 1995-03-13 | 411 | 412 | 400 | 400 | 110,000 | 4,000 |
| 1995-03-10 | 418 | 430 | 416 | 416 | 133,000 | 4,160 |
| 1995-03-09 | 416 | 421 | 416 | 417 | 47,000 | 4,170 |
| 1995-03-08 | 417 | 425 | 415 | 415 | 63,000 | 4,150 |
| 1995-03-07 | 420 | 424 | 420 | 420 | 78,000 | 4,200 |
| 1995-03-06 | 427 | 428 | 421 | 425 | 43,000 | 4,250 |
| 1995-03-03 | 422 | 430 | 422 | 430 | 53,000 | 4,300 |
| 1995-03-02 | 413 | 442 | 413 | 437 | 93,000 | 4,370 |
| 1995-03-01 | 419 | 419 | 410 | 412 | 81,000 | 4,120 |
| 1995-02-28 | 410 | 429 | 410 | 429 | 71,000 | 4,290 |
| 1995-02-27 | 410 | 417 | 410 | 410 | 150,000 | 4,100 |
| 1995-02-24 | 438 | 446 | 430 | 430 | 119,000 | 4,300 |
| 1995-02-23 | 440 | 440 | 435 | 440 | 58,000 | 4,400 |
| 1995-02-22 | 443 | 445 | 440 | 440 | 58,000 | 4,400 |
| 1995-02-21 | 442 | 445 | 440 | 445 | 79,000 | 4,450 |
| 1995-02-20 | 440 | 445 | 440 | 442 | 60,000 | 4,420 |
| 1995-02-17 | 432 | 455 | 432 | 445 | 120,000 | 4,450 |
| 1995-02-16 | 442 | 443 | 435 | 437 | 143,000 | 4,370 |
| 1995-02-15 | 453 | 454 | 445 | 448 | 130,000 | 4,480 |
| 1995-02-14 | 463 | 463 | 453 | 453 | 131,000 | 4,530 |
| 1995-02-13 | 478 | 478 | 473 | 473 | 157,000 | 4,730 |
| 1995-02-10 | 474 | 489 | 465 | 488 | 164,000 | 4,880 |
| 1995-02-09 | 465 | 480 | 465 | 475 | 159,000 | 4,750 |
| 1995-02-08 | 490 | 491 | 465 | 475 | 177,000 | 4,750 |
| 1995-02-07 | 494 | 505 | 490 | 490 | 257,000 | 4,900 |
| 1995-02-06 | 491 | 496 | 490 | 495 | 176,000 | 4,950 |
| 1995-02-03 | 502 | 503 | 490 | 500 | 309,000 | 5,000 |
| 1995-02-02 | 511 | 515 | 500 | 505 | 460,000 | 5,050 |
| 1995-02-01 | 511 | 530 | 511 | 516 | 911,000 | 5,160 |
| 1995-01-31 | 541 | 560 | 496 | 510 | 2,985,000 | 5,100 |
| 1995-01-30 | 495 | 545 | 495 | 531 | 2,481,000 | 5,310 |
| 1995-01-27 | 508 | 515 | 490 | 495 | 913,000 | 4,950 |
| 1995-01-26 | 520 | 536 | 515 | 517 | 1,306,000 | 5,170 |
| 1995-01-25 | 525 | 549 | 511 | 511 | 3,543,000 | 5,110 |
| 1995-01-24 | 460 | 500 | 455 | 500 | 366,000 | 5,000 |
| 1995-01-23 | 451 | 452 | 420 | 420 | 81,000 | 4,200 |
| 1995-01-20 | 452 | 460 | 450 | 452 | 157,000 | 4,520 |
| 1995-01-19 | 484 | 487 | 470 | 472 | 255,000 | 4,720 |
| 1995-01-18 | 465 | 499 | 465 | 489 | 371,000 | 4,890 |
| 1995-01-17 | 450 | 460 | 450 | 460 | 61,000 | 4,600 |
| 1995-01-13 | 450 | 450 | 447 | 450 | 55,000 | 4,500 |
| 1995-01-12 | 454 | 455 | 453 | 454 | 78,000 | 4,540 |
| 1995-01-11 | 452 | 453 | 451 | 453 | 53,000 | 4,530 |
| 1995-01-10 | 455 | 460 | 454 | 454 | 37,000 | 4,540 |
| 1995-01-09 | 443 | 443 | 440 | 440 | 7,000 | 4,400 |
| 1995-01-06 | 452 | 452 | 438 | 438 | 52,000 | 4,380 |
| 1995-01-05 | 470 | 470 | 452 | 452 | 32,000 | 4,520 |
| 1995-01-04 | 465 | 470 | 465 | 465 | 20,000 | 4,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
