6317 (株)北川鉄工所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 435 | 450 | 431 | 440 | 159,000 | 4,400 |
| 1996-12-27 | 431 | 445 | 431 | 445 | 186,000 | 4,450 |
| 1996-12-26 | 433 | 448 | 425 | 435 | 283,000 | 4,350 |
| 1996-12-25 | 425 | 451 | 425 | 451 | 171,000 | 4,510 |
| 1996-12-24 | 427 | 438 | 422 | 424 | 263,000 | 4,240 |
| 1996-12-20 | 435 | 439 | 420 | 421 | 331,000 | 4,210 |
| 1996-12-19 | 450 | 451 | 438 | 438 | 195,000 | 4,380 |
| 1996-12-18 | 461 | 461 | 451 | 451 | 180,000 | 4,510 |
| 1996-12-17 | 472 | 472 | 460 | 462 | 96,000 | 4,620 |
| 1996-12-16 | 470 | 479 | 470 | 473 | 79,000 | 4,730 |
| 1996-12-13 | 480 | 481 | 465 | 470 | 199,000 | 4,700 |
| 1996-12-12 | 483 | 490 | 483 | 483 | 183,000 | 4,830 |
| 1996-12-11 | 482 | 485 | 481 | 483 | 124,000 | 4,830 |
| 1996-12-10 | 490 | 490 | 480 | 481 | 156,000 | 4,810 |
| 1996-12-09 | 478 | 495 | 477 | 480 | 81,000 | 4,800 |
| 1996-12-06 | 481 | 485 | 475 | 476 | 177,000 | 4,760 |
| 1996-12-05 | 465 | 471 | 460 | 471 | 238,000 | 4,710 |
| 1996-12-04 | 453 | 458 | 450 | 454 | 215,000 | 4,540 |
| 1996-12-03 | 466 | 470 | 458 | 458 | 203,000 | 4,580 |
| 1996-12-02 | 465 | 473 | 465 | 466 | 113,000 | 4,660 |
| 1996-11-29 | 470 | 473 | 465 | 470 | 375,000 | 4,700 |
| 1996-11-28 | 480 | 485 | 471 | 471 | 265,000 | 4,710 |
| 1996-11-27 | 490 | 490 | 480 | 485 | 190,000 | 4,850 |
| 1996-11-26 | 502 | 505 | 490 | 500 | 287,000 | 5,000 |
| 1996-11-25 | 502 | 506 | 500 | 505 | 123,000 | 5,050 |
| 1996-11-22 | 506 | 507 | 500 | 506 | 217,000 | 5,060 |
| 1996-11-21 | 508 | 510 | 507 | 510 | 191,000 | 5,100 |
| 1996-11-20 | 509 | 514 | 506 | 507 | 311,000 | 5,070 |
| 1996-11-19 | 509 | 515 | 509 | 509 | 91,000 | 5,090 |
| 1996-11-18 | 512 | 515 | 508 | 515 | 150,000 | 5,150 |
| 1996-11-15 | 523 | 524 | 510 | 511 | 619,000 | 5,110 |
| 1996-11-14 | 527 | 529 | 523 | 523 | 397,000 | 5,230 |
| 1996-11-13 | 529 | 532 | 522 | 522 | 514,000 | 5,220 |
| 1996-11-12 | 531 | 534 | 526 | 528 | 223,000 | 5,280 |
| 1996-11-11 | 539 | 539 | 531 | 531 | 96,000 | 5,310 |
| 1996-11-08 | 521 | 529 | 521 | 529 | 228,000 | 5,290 |
| 1996-11-07 | 535 | 535 | 525 | 533 | 177,000 | 5,330 |
| 1996-11-06 | 520 | 532 | 519 | 528 | 221,000 | 5,280 |
| 1996-11-05 | 530 | 535 | 519 | 521 | 175,000 | 5,210 |
| 1996-11-01 | 522 | 530 | 520 | 530 | 125,000 | 5,300 |
| 1996-10-31 | 523 | 526 | 521 | 523 | 74,000 | 5,230 |
| 1996-10-30 | 526 | 530 | 523 | 523 | 88,000 | 5,230 |
| 1996-10-29 | 528 | 531 | 521 | 523 | 108,000 | 5,230 |
| 1996-10-28 | 518 | 533 | 518 | 525 | 55,000 | 5,250 |
| 1996-10-25 | 530 | 535 | 527 | 528 | 110,000 | 5,280 |
| 1996-10-24 | 532 | 540 | 530 | 534 | 97,000 | 5,340 |
| 1996-10-23 | 539 | 545 | 528 | 530 | 101,000 | 5,300 |
| 1996-10-22 | 547 | 555 | 536 | 549 | 122,000 | 5,490 |
| 1996-10-21 | 565 | 565 | 546 | 546 | 107,000 | 5,460 |
| 1996-10-18 | 540 | 565 | 540 | 546 | 212,000 | 5,460 |
| 1996-10-17 | 532 | 543 | 530 | 540 | 84,000 | 5,400 |
| 1996-10-16 | 539 | 540 | 530 | 535 | 123,000 | 5,350 |
| 1996-10-15 | 526 | 533 | 525 | 526 | 91,000 | 5,260 |
| 1996-10-14 | 515 | 526 | 515 | 525 | 96,000 | 5,250 |
| 1996-10-11 | 530 | 533 | 511 | 515 | 255,000 | 5,150 |
| 1996-10-09 | 541 | 541 | 529 | 530 | 162,000 | 5,300 |
| 1996-10-08 | 550 | 550 | 545 | 545 | 111,000 | 5,450 |
| 1996-10-07 | 552 | 557 | 550 | 551 | 77,000 | 5,510 |
| 1996-10-04 | 555 | 555 | 550 | 552 | 108,000 | 5,520 |
| 1996-10-03 | 561 | 564 | 551 | 551 | 148,000 | 5,510 |
| 1996-10-02 | 564 | 564 | 551 | 551 | 72,000 | 5,510 |
| 1996-10-01 | 551 | 560 | 548 | 555 | 149,000 | 5,550 |
| 1996-09-30 | 555 | 555 | 550 | 553 | 78,000 | 5,530 |
| 1996-09-27 | 559 | 560 | 551 | 560 | 88,000 | 5,600 |
| 1996-09-26 | 556 | 566 | 554 | 558 | 119,000 | 5,580 |
| 1996-09-25 | 555 | 558 | 548 | 554 | 164,000 | 5,540 |
| 1996-09-24 | 558 | 570 | 553 | 560 | 103,000 | 5,600 |
| 1996-09-20 | 551 | 560 | 550 | 558 | 140,000 | 5,580 |
| 1996-09-19 | 571 | 572 | 555 | 560 | 254,000 | 5,600 |
| 1996-09-18 | 576 | 580 | 576 | 576 | 97,000 | 5,760 |
| 1996-09-17 | 584 | 586 | 575 | 575 | 73,000 | 5,750 |
| 1996-09-13 | 552 | 568 | 552 | 564 | 161,000 | 5,640 |
| 1996-09-12 | 572 | 572 | 550 | 551 | 83,000 | 5,510 |
| 1996-09-11 | 577 | 584 | 573 | 573 | 133,000 | 5,730 |
| 1996-09-10 | 574 | 585 | 564 | 584 | 119,000 | 5,840 |
| 1996-09-09 | 575 | 575 | 562 | 563 | 65,000 | 5,630 |
| 1996-09-06 | 566 | 575 | 555 | 555 | 161,000 | 5,550 |
| 1996-09-05 | 565 | 575 | 560 | 575 | 119,000 | 5,750 |
| 1996-09-04 | 570 | 570 | 560 | 565 | 106,000 | 5,650 |
| 1996-09-03 | 545 | 575 | 545 | 570 | 108,000 | 5,700 |
| 1996-09-02 | 541 | 553 | 541 | 545 | 65,000 | 5,450 |
| 1996-08-30 | 550 | 560 | 546 | 551 | 186,000 | 5,510 |
| 1996-08-29 | 557 | 560 | 551 | 555 | 146,000 | 5,550 |
| 1996-08-28 | 571 | 573 | 554 | 554 | 124,000 | 5,540 |
| 1996-08-27 | 570 | 574 | 567 | 570 | 102,000 | 5,700 |
| 1996-08-26 | 590 | 590 | 565 | 568 | 121,000 | 5,680 |
| 1996-08-23 | 596 | 600 | 585 | 590 | 150,000 | 5,900 |
| 1996-08-22 | 610 | 610 | 595 | 596 | 207,000 | 5,960 |
| 1996-08-21 | 589 | 608 | 588 | 608 | 160,000 | 6,080 |
| 1996-08-20 | 588 | 591 | 578 | 590 | 183,000 | 5,900 |
| 1996-08-19 | 572 | 590 | 567 | 587 | 245,000 | 5,870 |
| 1996-08-16 | 562 | 574 | 560 | 572 | 182,000 | 5,720 |
| 1996-08-15 | 547 | 568 | 545 | 552 | 181,000 | 5,520 |
| 1996-08-14 | 541 | 550 | 540 | 545 | 194,000 | 5,450 |
| 1996-08-13 | 519 | 547 | 515 | 531 | 268,000 | 5,310 |
| 1996-08-12 | 520 | 530 | 506 | 509 | 403,000 | 5,090 |
| 1996-08-09 | 552 | 552 | 520 | 520 | 401,000 | 5,200 |
| 1996-08-08 | 550 | 560 | 550 | 552 | 168,000 | 5,520 |
| 1996-08-07 | 564 | 565 | 550 | 550 | 227,000 | 5,500 |
| 1996-08-06 | 560 | 569 | 550 | 563 | 224,000 | 5,630 |
| 1996-08-05 | 595 | 595 | 562 | 562 | 216,000 | 5,620 |
| 1996-08-02 | 585 | 595 | 582 | 592 | 254,000 | 5,920 |
| 1996-08-01 | 567 | 580 | 552 | 580 | 265,000 | 5,800 |
| 1996-07-31 | 562 | 570 | 541 | 557 | 830,000 | 5,570 |
| 1996-07-30 | 573 | 580 | 555 | 557 | 450,000 | 5,570 |
| 1996-07-29 | 619 | 620 | 591 | 593 | 200,000 | 5,930 |
| 1996-07-26 | 611 | 615 | 601 | 610 | 257,000 | 6,100 |
| 1996-07-25 | 630 | 635 | 600 | 610 | 401,000 | 6,100 |
| 1996-07-24 | 645 | 645 | 635 | 635 | 156,000 | 6,350 |
| 1996-07-23 | 646 | 648 | 641 | 645 | 157,000 | 6,450 |
| 1996-07-22 | 651 | 651 | 645 | 646 | 132,000 | 6,460 |
| 1996-07-19 | 656 | 661 | 650 | 652 | 278,000 | 6,520 |
| 1996-07-18 | 653 | 654 | 646 | 646 | 319,000 | 6,460 |
| 1996-07-17 | 660 | 665 | 650 | 651 | 373,000 | 6,510 |
| 1996-07-16 | 656 | 663 | 655 | 663 | 397,000 | 6,630 |
| 1996-07-15 | 668 | 670 | 662 | 669 | 139,000 | 6,690 |
| 1996-07-12 | 658 | 670 | 654 | 668 | 459,000 | 6,680 |
| 1996-07-11 | 652 | 664 | 652 | 663 | 803,000 | 6,630 |
| 1996-07-10 | 662 | 665 | 652 | 653 | 1,548,000 | 6,530 |
| 1996-07-09 | 661 | 667 | 658 | 661 | 598,000 | 6,610 |
| 1996-07-08 | 656 | 668 | 656 | 659 | 911,000 | 6,590 |
| 1996-07-05 | 680 | 682 | 676 | 676 | 387,000 | 6,760 |
| 1996-07-04 | 690 | 690 | 685 | 689 | 211,000 | 6,890 |
| 1996-07-03 | 690 | 690 | 685 | 688 | 232,000 | 6,880 |
| 1996-07-02 | 694 | 695 | 687 | 687 | 178,000 | 6,870 |
| 1996-07-01 | 691 | 695 | 684 | 690 | 287,000 | 6,900 |
| 1996-06-28 | 681 | 683 | 680 | 681 | 156,000 | 6,810 |
| 1996-06-27 | 690 | 690 | 681 | 681 | 146,000 | 6,810 |
| 1996-06-26 | 695 | 695 | 681 | 681 | 188,000 | 6,810 |
| 1996-06-25 | 682 | 698 | 682 | 686 | 150,000 | 6,860 |
| 1996-06-24 | 681 | 688 | 680 | 682 | 137,000 | 6,820 |
| 1996-06-21 | 679 | 685 | 678 | 679 | 170,000 | 6,790 |
| 1996-06-20 | 690 | 690 | 678 | 678 | 175,000 | 6,780 |
| 1996-06-19 | 700 | 700 | 685 | 685 | 191,000 | 6,850 |
| 1996-06-18 | 700 | 700 | 691 | 699 | 125,000 | 6,990 |
| 1996-06-17 | 697 | 700 | 695 | 695 | 111,000 | 6,950 |
| 1996-06-14 | 690 | 700 | 690 | 690 | 170,000 | 6,900 |
| 1996-06-13 | 704 | 710 | 690 | 692 | 337,000 | 6,920 |
| 1996-06-12 | 694 | 700 | 690 | 690 | 501,000 | 6,900 |
| 1996-06-11 | 679 | 682 | 675 | 675 | 412,000 | 6,750 |
| 1996-06-10 | 675 | 692 | 675 | 677 | 517,000 | 6,770 |
| 1996-06-07 | 704 | 704 | 661 | 673 | 1,233,000 | 6,730 |
| 1996-06-06 | 710 | 710 | 696 | 704 | 743,000 | 7,040 |
| 1996-06-05 | 720 | 720 | 707 | 707 | 381,000 | 7,070 |
| 1996-06-04 | 703 | 724 | 703 | 724 | 434,000 | 7,240 |
| 1996-06-03 | 739 | 741 | 702 | 702 | 407,000 | 7,020 |
| 1996-05-31 | 759 | 769 | 740 | 742 | 748,000 | 7,420 |
| 1996-05-30 | 735 | 763 | 730 | 750 | 1,510,000 | 7,500 |
| 1996-05-29 | 703 | 739 | 703 | 725 | 538,000 | 7,250 |
| 1996-05-28 | 703 | 709 | 702 | 704 | 243,000 | 7,040 |
| 1996-05-27 | 716 | 716 | 702 | 704 | 303,000 | 7,040 |
| 1996-05-24 | 705 | 713 | 705 | 712 | 209,000 | 7,120 |
| 1996-05-23 | 701 | 714 | 701 | 705 | 246,000 | 7,050 |
| 1996-05-22 | 715 | 720 | 704 | 704 | 426,000 | 7,040 |
| 1996-05-21 | 726 | 726 | 713 | 715 | 353,000 | 7,150 |
| 1996-05-20 | 727 | 734 | 725 | 726 | 337,000 | 7,260 |
| 1996-05-17 | 745 | 745 | 730 | 739 | 235,000 | 7,390 |
| 1996-05-16 | 734 | 750 | 729 | 745 | 764,000 | 7,450 |
| 1996-05-15 | 722 | 732 | 721 | 724 | 843,000 | 7,240 |
| 1996-05-14 | 713 | 717 | 701 | 717 | 1,506,000 | 7,170 |
| 1996-05-13 | 726 | 736 | 705 | 706 | 2,032,000 | 7,060 |
| 1996-05-10 | 739 | 744 | 732 | 736 | 754,000 | 7,360 |
| 1996-05-09 | 745 | 747 | 734 | 735 | 655,000 | 7,350 |
| 1996-05-08 | 755 | 755 | 741 | 744 | 513,000 | 7,440 |
| 1996-05-07 | 761 | 765 | 756 | 756 | 523,000 | 7,560 |
| 1996-05-02 | 765 | 770 | 761 | 768 | 552,000 | 7,680 |
| 1996-05-01 | 784 | 784 | 762 | 770 | 271,000 | 7,700 |
| 1996-04-30 | 764 | 785 | 760 | 770 | 364,000 | 7,700 |
| 1996-04-26 | 752 | 764 | 752 | 764 | 270,000 | 7,640 |
| 1996-04-25 | 770 | 773 | 752 | 755 | 344,000 | 7,550 |
| 1996-04-24 | 771 | 778 | 770 | 770 | 177,000 | 7,700 |
| 1996-04-23 | 779 | 780 | 771 | 775 | 216,000 | 7,750 |
| 1996-04-22 | 775 | 780 | 770 | 780 | 157,000 | 7,800 |
| 1996-04-19 | 770 | 775 | 765 | 773 | 284,000 | 7,730 |
| 1996-04-18 | 765 | 773 | 765 | 770 | 259,000 | 7,700 |
| 1996-04-17 | 770 | 776 | 768 | 768 | 123,000 | 7,680 |
| 1996-04-16 | 793 | 793 | 764 | 766 | 234,000 | 7,660 |
| 1996-04-15 | 803 | 805 | 791 | 791 | 163,000 | 7,910 |
| 1996-04-12 | 790 | 809 | 790 | 793 | 484,000 | 7,930 |
| 1996-04-11 | 766 | 780 | 762 | 780 | 344,000 | 7,800 |
| 1996-04-10 | 765 | 780 | 757 | 759 | 288,000 | 7,590 |
| 1996-04-09 | 770 | 771 | 762 | 770 | 177,000 | 7,700 |
| 1996-04-08 | 790 | 790 | 771 | 771 | 128,000 | 7,710 |
| 1996-04-05 | 772 | 786 | 771 | 783 | 327,000 | 7,830 |
| 1996-04-04 | 779 | 781 | 770 | 779 | 160,000 | 7,790 |
| 1996-04-03 | 778 | 790 | 770 | 777 | 335,000 | 7,770 |
| 1996-04-02 | 760 | 768 | 759 | 768 | 124,000 | 7,680 |
| 1996-04-01 | 759 | 769 | 759 | 759 | 257,000 | 7,590 |
| 1996-03-29 | 749 | 755 | 745 | 746 | 224,000 | 7,460 |
| 1996-03-28 | 760 | 760 | 750 | 759 | 214,000 | 7,590 |
| 1996-03-27 | 764 | 766 | 749 | 760 | 208,000 | 7,600 |
| 1996-03-26 | 748 | 766 | 745 | 754 | 183,000 | 7,540 |
| 1996-03-25 | 740 | 750 | 735 | 744 | 222,000 | 7,440 |
| 1996-03-22 | 749 | 749 | 735 | 736 | 261,000 | 7,360 |
| 1996-03-21 | 743 | 749 | 742 | 744 | 164,000 | 7,440 |
| 1996-03-19 | 741 | 750 | 740 | 750 | 231,000 | 7,500 |
| 1996-03-18 | 750 | 750 | 740 | 740 | 152,000 | 7,400 |
| 1996-03-15 | 750 | 755 | 740 | 740 | 278,000 | 7,400 |
| 1996-03-14 | 731 | 738 | 725 | 731 | 907,000 | 7,310 |
| 1996-03-13 | 761 | 765 | 740 | 741 | 482,000 | 7,410 |
| 1996-03-12 | 785 | 785 | 763 | 763 | 283,000 | 7,630 |
| 1996-03-11 | 773 | 780 | 766 | 769 | 707,000 | 7,690 |
| 1996-03-08 | 790 | 795 | 781 | 793 | 476,000 | 7,930 |
| 1996-03-07 | 798 | 802 | 790 | 802 | 676,000 | 8,020 |
| 1996-03-06 | 792 | 803 | 790 | 802 | 448,000 | 8,020 |
| 1996-03-05 | 805 | 806 | 788 | 795 | 552,000 | 7,950 |
| 1996-03-04 | 815 | 818 | 805 | 805 | 363,000 | 8,050 |
| 1996-03-01 | 819 | 823 | 802 | 805 | 495,000 | 8,050 |
| 1996-02-29 | 805 | 828 | 799 | 825 | 1,498,000 | 8,250 |
| 1996-02-28 | 782 | 801 | 781 | 800 | 573,000 | 8,000 |
| 1996-02-27 | 800 | 806 | 778 | 781 | 967,000 | 7,810 |
| 1996-02-26 | 758 | 790 | 758 | 790 | 337,000 | 7,900 |
| 1996-02-23 | 760 | 769 | 760 | 763 | 249,000 | 7,630 |
| 1996-02-22 | 769 | 769 | 751 | 763 | 243,000 | 7,630 |
| 1996-02-21 | 755 | 775 | 751 | 751 | 354,000 | 7,510 |
| 1996-02-20 | 735 | 761 | 730 | 755 | 790,000 | 7,550 |
| 1996-02-19 | 761 | 770 | 737 | 745 | 787,000 | 7,450 |
| 1996-02-16 | 791 | 794 | 722 | 770 | 2,868,000 | 7,700 |
| 1996-02-15 | 820 | 823 | 811 | 811 | 404,000 | 8,110 |
| 1996-02-14 | 814 | 825 | 814 | 822 | 465,000 | 8,220 |
| 1996-02-13 | 825 | 835 | 819 | 819 | 246,000 | 8,190 |
| 1996-02-09 | 820 | 829 | 815 | 819 | 507,000 | 8,190 |
| 1996-02-08 | 829 | 831 | 826 | 829 | 202,000 | 8,290 |
| 1996-02-07 | 825 | 850 | 818 | 835 | 314,000 | 8,350 |
| 1996-02-06 | 825 | 830 | 820 | 828 | 385,000 | 8,280 |
| 1996-02-05 | 844 | 848 | 830 | 831 | 333,000 | 8,310 |
| 1996-02-02 | 848 | 858 | 840 | 844 | 386,000 | 8,440 |
| 1996-02-01 | 856 | 860 | 841 | 848 | 323,000 | 8,480 |
| 1996-01-31 | 870 | 883 | 860 | 866 | 1,200,000 | 8,660 |
| 1996-01-30 | 832 | 860 | 826 | 860 | 751,000 | 8,600 |
| 1996-01-29 | 864 | 864 | 836 | 839 | 575,000 | 8,390 |
| 1996-01-26 | 835 | 845 | 820 | 844 | 501,000 | 8,440 |
| 1996-01-25 | 854 | 870 | 830 | 845 | 1,059,000 | 8,450 |
| 1996-01-24 | 821 | 852 | 817 | 852 | 711,000 | 8,520 |
| 1996-01-23 | 830 | 845 | 815 | 825 | 623,000 | 8,250 |
| 1996-01-22 | 840 | 846 | 820 | 830 | 736,000 | 8,300 |
| 1996-01-19 | 800 | 841 | 780 | 835 | 3,553,000 | 8,350 |
| 1996-01-18 | 850 | 877 | 780 | 792 | 3,514,000 | 7,920 |
| 1996-01-17 | 915 | 915 | 858 | 858 | 2,816,000 | 8,580 |
| 1996-01-16 | 934 | 935 | 913 | 914 | 994,000 | 9,140 |
| 1996-01-12 | 954 | 956 | 922 | 924 | 1,929,000 | 9,240 |
| 1996-01-11 | 949 | 970 | 912 | 936 | 4,154,000 | 9,360 |
| 1996-01-10 | 940 | 1,010 | 938 | 949 | 12,891,000 | 9,490 |
| 1996-01-09 | 930 | 937 | 915 | 930 | 3,153,000 | 9,300 |
| 1996-01-08 | 925 | 929 | 900 | 920 | 4,296,000 | 9,200 |
| 1996-01-05 | 848 | 915 | 841 | 915 | 1,864,000 | 9,150 |
| 1996-01-04 | 848 | 850 | 838 | 838 | 162,000 | 8,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
