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
1995-12-29842848838838186,0008,380
1995-12-28860864840842394,0008,420
1995-12-27856859849851481,0008,510
1995-12-26832855830846505,0008,460
1995-12-25840840826832361,0008,320
1995-12-22826857825831680,0008,310
1995-12-21837847821821612,0008,210
1995-12-20845850835839321,0008,390
1995-12-19838845831839427,0008,390
1995-12-18850863845848425,0008,480
1995-12-15880885843845766,0008,450
1995-12-14863870858870674,0008,700
1995-12-13870883856860680,0008,600
1995-12-12900902866866921,0008,660
1995-12-118789048708903,125,0008,900
1995-12-088228818218582,004,0008,580
1995-12-07846850822828723,0008,280
1995-12-068208508188431,300,0008,430
1995-12-058358408168251,296,0008,250
1995-12-04856865838840817,0008,400
1995-12-01876876855855708,0008,550
1995-11-308838858618701,285,0008,700
1995-11-298378858358631,864,0008,630
1995-11-288608628368442,346,0008,440
1995-11-278748838508641,494,0008,640
1995-11-248919028738841,113,0008,840
1995-11-228759048758912,367,0008,910
1995-11-219379378858853,345,0008,850
1995-11-209089338989295,229,0009,290
1995-11-178739018658982,654,0008,980
1995-11-168909108688773,822,0008,770
1995-11-158789348518918,673,0008,910
1995-11-1497698889791514,128,0009,150
1995-11-1391096890996817,100,0009,680
1995-11-1083088482788016,681,0008,800
1995-11-0979083378482910,860,0008,290
1995-11-087678117587806,839,0007,800
1995-11-077947957587697,560,0007,690
1995-11-0672280172178416,972,0007,840
1995-11-026997156857122,450,0007,120
1995-11-01687700678690872,0006,900
1995-10-31699700673678952,0006,780
1995-10-307017096906921,322,0006,920
1995-10-276757206736813,590,0006,810
1995-10-26681684669683786,0006,830
1995-10-256906956806811,603,0006,810
1995-10-247047156906951,973,0006,950
1995-10-236857186857006,803,0007,000
1995-10-206716906716751,832,0006,750
1995-10-19644675642675867,0006,750
1995-10-18653653640640544,0006,400
1995-10-17684685650651812,0006,510
1995-10-166616836616751,372,0006,750
1995-10-13639659636655717,0006,550
1995-10-12633644632636568,0006,360
1995-10-11646650635640522,0006,400
1995-10-09671671650656494,0006,560
1995-10-066906936616611,850,0006,610
1995-10-056356846356801,483,0006,800
1995-10-04640648631635526,0006,350
1995-10-03631648630648766,0006,480
1995-10-02646652635635544,0006,350
1995-09-29659668641654992,0006,540
1995-09-286416616376591,003,0006,590
1995-09-27650654635641779,0006,410
1995-09-266546756426601,186,0006,600
1995-09-25650659641650716,0006,500
1995-09-226536706406661,053,0006,660
1995-09-216416726296721,942,0006,720
1995-09-206956986446442,556,0006,440
1995-09-196556926556851,708,0006,850
1995-09-186846956606631,951,0006,630
1995-09-147057206856943,801,0006,940
1995-09-137157476977154,559,0007,150
1995-09-127557957117259,868,0007,250
1995-09-1170778670776214,041,0007,620
1995-09-0867571067068711,346,0006,870
1995-09-076056706056709,781,0006,700
1995-09-066356476006007,033,0006,000
1995-09-055856235656234,862,0006,230
1995-09-046076265725786,282,0005,780
1995-09-016056065815964,457,0005,960
1995-08-316256355765907,683,0005,900
1995-08-3055062955061510,902,0006,150
1995-08-295915985505556,972,0005,550
1995-08-2854060553057111,207,0005,710
1995-08-254405184405184,068,0005,180
1995-08-2443844543643895,0004,380
1995-08-23450451443443171,0004,430
1995-08-22446453446447279,0004,470
1995-08-21449450437445202,0004,450
1995-08-18450455447448231,0004,480
1995-08-17450454450451282,0004,510
1995-08-16450453445450489,0004,500
1995-08-15439445434443283,0004,430
1995-08-14424434422434133,0004,340
1995-08-11421429420420156,0004,200
1995-08-1042642641542085,0004,200
1995-08-09419421414417108,0004,170
1995-08-08421422415419126,0004,190
1995-08-0743043041942072,0004,200
1995-08-04434435425429202,0004,290
1995-08-03432436430435351,0004,350
1995-08-02414427411427155,0004,270
1995-08-01421429415415316,0004,150
1995-07-31403412403411453,0004,110
1995-07-28407410401402346,0004,020
1995-07-27415420404409190,0004,090
1995-07-26400414400409352,0004,090
1995-07-25423423400402270,0004,020
1995-07-2443643642142178,0004,210
1995-07-21440440430431136,0004,310
1995-07-2042443142143088,0004,300
1995-07-19430440428433149,0004,330
1995-07-18455456433450194,0004,500
1995-07-17442459440455824,0004,550
1995-07-14449450428428333,0004,280
1995-07-13441450434448509,0004,480
1995-07-12430440426436531,0004,360
1995-07-11422423412420130,0004,200
1995-07-10434434416417244,0004,170
1995-07-07418435415419612,0004,190
1995-07-06411418405410123,0004,100
1995-07-05400420400411425,0004,110
1995-07-0438340037040098,0004,000
1995-07-0338138537137329,0003,730
1995-06-3038339238239291,0003,920
1995-06-29400400382382151,0003,820
1995-06-2838739637839286,0003,920
1995-06-27403403393397197,0003,970
1995-06-26420420410412138,0004,120
1995-06-23398415395415293,0004,150
1995-06-22390396390393111,0003,930
1995-06-21380395380380106,0003,800
1995-06-2037837937337863,0003,780
1995-06-1936738036537190,0003,710
1995-06-16354368354368219,0003,680
1995-06-15353355348350198,0003,500
1995-06-14349359348351239,0003,510
1995-06-13360365354354306,0003,540
1995-06-12389389350365165,0003,650
1995-06-09407407391391151,0003,910
1995-06-08411415402404244,0004,040
1995-06-07414420408411223,0004,110
1995-06-06408425408419402,0004,190
1995-06-0539039838938933,0003,890
1995-06-0238540038538994,0003,890
1995-06-01372381371380128,0003,800
1995-05-3138438437137262,0003,720
1995-05-3038839038538851,0003,880
1995-05-2938739038539047,0003,900
1995-05-2638739338739045,0003,900
1995-05-2540040038638782,0003,870
1995-05-24402402398400109,0004,000
1995-05-2338640038639798,0003,970
1995-05-22399399392396125,0003,960
1995-05-19400401396400123,0004,000
1995-05-18407410401401153,0004,010
1995-05-17408413406406315,0004,060
1995-05-16399410398406140,0004,060
1995-05-1539039538739589,0003,950
1995-05-12389391386386219,0003,860
1995-05-1139039338539374,0003,930
1995-05-1040540539139158,0003,910
1995-05-0940140139539525,0003,950
1995-05-0839540439540227,0004,020
1995-05-0239239639039568,0003,950
1995-05-0139139539039236,0003,920
1995-04-2840540540040021,0004,000
1995-04-2740540740540568,0004,050
1995-04-2640640639440574,0004,050
1995-04-2540040740040133,0004,010
1995-04-2440640740340522,0004,050
1995-04-2140040540040582,0004,050
1995-04-2039239939239657,0003,960
1995-04-1939739839039152,0003,910
1995-04-1840440439039874,0003,980
1995-04-1739539538639041,0003,900
1995-04-14407407395395175,0003,950
1995-04-1339740539740291,0004,020
1995-04-1239940639640164,0004,010
1995-04-1140540539540561,0004,050
1995-04-1039739738839062,0003,900
1995-04-0738939238738734,0003,870
1995-04-0638738938738916,0003,890
1995-04-0539139138538732,0003,870
1995-04-0437339037038178,0003,810
1995-04-0338038037037355,0003,730
1995-03-31399406396396135,0003,960
1995-03-3039539538538668,0003,860
1995-03-2940040038239079,0003,900
1995-03-28390403386401223,0004,010
1995-03-2736939036938676,0003,860
1995-03-24375375360374158,0003,740
1995-03-2338938938038085,0003,800
1995-03-2238239038238459,0003,840
1995-03-2039939938038767,0003,870
1995-03-17405412400401124,0004,010
1995-03-16401410400402225,0004,020
1995-03-1540141540041054,0004,100
1995-03-1440940940240255,0004,020
1995-03-13411412400400110,0004,000
1995-03-10418430416416133,0004,160
1995-03-0941642141641747,0004,170
1995-03-0841742541541563,0004,150
1995-03-0742042442042078,0004,200
1995-03-0642742842142543,0004,250
1995-03-0342243042243053,0004,300
1995-03-0241344241343793,0004,370
1995-03-0141941941041281,0004,120
1995-02-2841042941042971,0004,290
1995-02-27410417410410150,0004,100
1995-02-24438446430430119,0004,300
1995-02-2344044043544058,0004,400
1995-02-2244344544044058,0004,400
1995-02-2144244544044579,0004,450
1995-02-2044044544044260,0004,420
1995-02-17432455432445120,0004,450
1995-02-16442443435437143,0004,370
1995-02-15453454445448130,0004,480
1995-02-14463463453453131,0004,530
1995-02-13478478473473157,0004,730
1995-02-10474489465488164,0004,880
1995-02-09465480465475159,0004,750
1995-02-08490491465475177,0004,750
1995-02-07494505490490257,0004,900
1995-02-06491496490495176,0004,950
1995-02-03502503490500309,0005,000
1995-02-02511515500505460,0005,050
1995-02-01511530511516911,0005,160
1995-01-315415604965102,985,0005,100
1995-01-304955454955312,481,0005,310
1995-01-27508515490495913,0004,950
1995-01-265205365155171,306,0005,170
1995-01-255255495115113,543,0005,110
1995-01-24460500455500366,0005,000
1995-01-2345145242042081,0004,200
1995-01-20452460450452157,0004,520
1995-01-19484487470472255,0004,720
1995-01-18465499465489371,0004,890
1995-01-1745046045046061,0004,600
1995-01-1345045044745055,0004,500
1995-01-1245445545345478,0004,540
1995-01-1145245345145353,0004,530
1995-01-1045546045445437,0004,540
1995-01-094434434404407,0004,400
1995-01-0645245243843852,0004,380
1995-01-0547047045245232,0004,520
1995-01-0446547046546520,0004,650

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