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
1996-12-30435450431440159,0004,400
1996-12-27431445431445186,0004,450
1996-12-26433448425435283,0004,350
1996-12-25425451425451171,0004,510
1996-12-24427438422424263,0004,240
1996-12-20435439420421331,0004,210
1996-12-19450451438438195,0004,380
1996-12-18461461451451180,0004,510
1996-12-1747247246046296,0004,620
1996-12-1647047947047379,0004,730
1996-12-13480481465470199,0004,700
1996-12-12483490483483183,0004,830
1996-12-11482485481483124,0004,830
1996-12-10490490480481156,0004,810
1996-12-0947849547748081,0004,800
1996-12-06481485475476177,0004,760
1996-12-05465471460471238,0004,710
1996-12-04453458450454215,0004,540
1996-12-03466470458458203,0004,580
1996-12-02465473465466113,0004,660
1996-11-29470473465470375,0004,700
1996-11-28480485471471265,0004,710
1996-11-27490490480485190,0004,850
1996-11-26502505490500287,0005,000
1996-11-25502506500505123,0005,050
1996-11-22506507500506217,0005,060
1996-11-21508510507510191,0005,100
1996-11-20509514506507311,0005,070
1996-11-1950951550950991,0005,090
1996-11-18512515508515150,0005,150
1996-11-15523524510511619,0005,110
1996-11-14527529523523397,0005,230
1996-11-13529532522522514,0005,220
1996-11-12531534526528223,0005,280
1996-11-1153953953153196,0005,310
1996-11-08521529521529228,0005,290
1996-11-07535535525533177,0005,330
1996-11-06520532519528221,0005,280
1996-11-05530535519521175,0005,210
1996-11-01522530520530125,0005,300
1996-10-3152352652152374,0005,230
1996-10-3052653052352388,0005,230
1996-10-29528531521523108,0005,230
1996-10-2851853351852555,0005,250
1996-10-25530535527528110,0005,280
1996-10-2453254053053497,0005,340
1996-10-23539545528530101,0005,300
1996-10-22547555536549122,0005,490
1996-10-21565565546546107,0005,460
1996-10-18540565540546212,0005,460
1996-10-1753254353054084,0005,400
1996-10-16539540530535123,0005,350
1996-10-1552653352552691,0005,260
1996-10-1451552651552596,0005,250
1996-10-11530533511515255,0005,150
1996-10-09541541529530162,0005,300
1996-10-08550550545545111,0005,450
1996-10-0755255755055177,0005,510
1996-10-04555555550552108,0005,520
1996-10-03561564551551148,0005,510
1996-10-0256456455155172,0005,510
1996-10-01551560548555149,0005,550
1996-09-3055555555055378,0005,530
1996-09-2755956055156088,0005,600
1996-09-26556566554558119,0005,580
1996-09-25555558548554164,0005,540
1996-09-24558570553560103,0005,600
1996-09-20551560550558140,0005,580
1996-09-19571572555560254,0005,600
1996-09-1857658057657697,0005,760
1996-09-1758458657557573,0005,750
1996-09-13552568552564161,0005,640
1996-09-1257257255055183,0005,510
1996-09-11577584573573133,0005,730
1996-09-10574585564584119,0005,840
1996-09-0957557556256365,0005,630
1996-09-06566575555555161,0005,550
1996-09-05565575560575119,0005,750
1996-09-04570570560565106,0005,650
1996-09-03545575545570108,0005,700
1996-09-0254155354154565,0005,450
1996-08-30550560546551186,0005,510
1996-08-29557560551555146,0005,550
1996-08-28571573554554124,0005,540
1996-08-27570574567570102,0005,700
1996-08-26590590565568121,0005,680
1996-08-23596600585590150,0005,900
1996-08-22610610595596207,0005,960
1996-08-21589608588608160,0006,080
1996-08-20588591578590183,0005,900
1996-08-19572590567587245,0005,870
1996-08-16562574560572182,0005,720
1996-08-15547568545552181,0005,520
1996-08-14541550540545194,0005,450
1996-08-13519547515531268,0005,310
1996-08-12520530506509403,0005,090
1996-08-09552552520520401,0005,200
1996-08-08550560550552168,0005,520
1996-08-07564565550550227,0005,500
1996-08-06560569550563224,0005,630
1996-08-05595595562562216,0005,620
1996-08-02585595582592254,0005,920
1996-08-01567580552580265,0005,800
1996-07-31562570541557830,0005,570
1996-07-30573580555557450,0005,570
1996-07-29619620591593200,0005,930
1996-07-26611615601610257,0006,100
1996-07-25630635600610401,0006,100
1996-07-24645645635635156,0006,350
1996-07-23646648641645157,0006,450
1996-07-22651651645646132,0006,460
1996-07-19656661650652278,0006,520
1996-07-18653654646646319,0006,460
1996-07-17660665650651373,0006,510
1996-07-16656663655663397,0006,630
1996-07-15668670662669139,0006,690
1996-07-12658670654668459,0006,680
1996-07-11652664652663803,0006,630
1996-07-106626656526531,548,0006,530
1996-07-09661667658661598,0006,610
1996-07-08656668656659911,0006,590
1996-07-05680682676676387,0006,760
1996-07-04690690685689211,0006,890
1996-07-03690690685688232,0006,880
1996-07-02694695687687178,0006,870
1996-07-01691695684690287,0006,900
1996-06-28681683680681156,0006,810
1996-06-27690690681681146,0006,810
1996-06-26695695681681188,0006,810
1996-06-25682698682686150,0006,860
1996-06-24681688680682137,0006,820
1996-06-21679685678679170,0006,790
1996-06-20690690678678175,0006,780
1996-06-19700700685685191,0006,850
1996-06-18700700691699125,0006,990
1996-06-17697700695695111,0006,950
1996-06-14690700690690170,0006,900
1996-06-13704710690692337,0006,920
1996-06-12694700690690501,0006,900
1996-06-11679682675675412,0006,750
1996-06-10675692675677517,0006,770
1996-06-077047046616731,233,0006,730
1996-06-06710710696704743,0007,040
1996-06-05720720707707381,0007,070
1996-06-04703724703724434,0007,240
1996-06-03739741702702407,0007,020
1996-05-31759769740742748,0007,420
1996-05-307357637307501,510,0007,500
1996-05-29703739703725538,0007,250
1996-05-28703709702704243,0007,040
1996-05-27716716702704303,0007,040
1996-05-24705713705712209,0007,120
1996-05-23701714701705246,0007,050
1996-05-22715720704704426,0007,040
1996-05-21726726713715353,0007,150
1996-05-20727734725726337,0007,260
1996-05-17745745730739235,0007,390
1996-05-16734750729745764,0007,450
1996-05-15722732721724843,0007,240
1996-05-147137177017171,506,0007,170
1996-05-137267367057062,032,0007,060
1996-05-10739744732736754,0007,360
1996-05-09745747734735655,0007,350
1996-05-08755755741744513,0007,440
1996-05-07761765756756523,0007,560
1996-05-02765770761768552,0007,680
1996-05-01784784762770271,0007,700
1996-04-30764785760770364,0007,700
1996-04-26752764752764270,0007,640
1996-04-25770773752755344,0007,550
1996-04-24771778770770177,0007,700
1996-04-23779780771775216,0007,750
1996-04-22775780770780157,0007,800
1996-04-19770775765773284,0007,730
1996-04-18765773765770259,0007,700
1996-04-17770776768768123,0007,680
1996-04-16793793764766234,0007,660
1996-04-15803805791791163,0007,910
1996-04-12790809790793484,0007,930
1996-04-11766780762780344,0007,800
1996-04-10765780757759288,0007,590
1996-04-09770771762770177,0007,700
1996-04-08790790771771128,0007,710
1996-04-05772786771783327,0007,830
1996-04-04779781770779160,0007,790
1996-04-03778790770777335,0007,770
1996-04-02760768759768124,0007,680
1996-04-01759769759759257,0007,590
1996-03-29749755745746224,0007,460
1996-03-28760760750759214,0007,590
1996-03-27764766749760208,0007,600
1996-03-26748766745754183,0007,540
1996-03-25740750735744222,0007,440
1996-03-22749749735736261,0007,360
1996-03-21743749742744164,0007,440
1996-03-19741750740750231,0007,500
1996-03-18750750740740152,0007,400
1996-03-15750755740740278,0007,400
1996-03-14731738725731907,0007,310
1996-03-13761765740741482,0007,410
1996-03-12785785763763283,0007,630
1996-03-11773780766769707,0007,690
1996-03-08790795781793476,0007,930
1996-03-07798802790802676,0008,020
1996-03-06792803790802448,0008,020
1996-03-05805806788795552,0007,950
1996-03-04815818805805363,0008,050
1996-03-01819823802805495,0008,050
1996-02-298058287998251,498,0008,250
1996-02-28782801781800573,0008,000
1996-02-27800806778781967,0007,810
1996-02-26758790758790337,0007,900
1996-02-23760769760763249,0007,630
1996-02-22769769751763243,0007,630
1996-02-21755775751751354,0007,510
1996-02-20735761730755790,0007,550
1996-02-19761770737745787,0007,450
1996-02-167917947227702,868,0007,700
1996-02-15820823811811404,0008,110
1996-02-14814825814822465,0008,220
1996-02-13825835819819246,0008,190
1996-02-09820829815819507,0008,190
1996-02-08829831826829202,0008,290
1996-02-07825850818835314,0008,350
1996-02-06825830820828385,0008,280
1996-02-05844848830831333,0008,310
1996-02-02848858840844386,0008,440
1996-02-01856860841848323,0008,480
1996-01-318708838608661,200,0008,660
1996-01-30832860826860751,0008,600
1996-01-29864864836839575,0008,390
1996-01-26835845820844501,0008,440
1996-01-258548708308451,059,0008,450
1996-01-24821852817852711,0008,520
1996-01-23830845815825623,0008,250
1996-01-22840846820830736,0008,300
1996-01-198008417808353,553,0008,350
1996-01-188508777807923,514,0007,920
1996-01-179159158588582,816,0008,580
1996-01-16934935913914994,0009,140
1996-01-129549569229241,929,0009,240
1996-01-119499709129364,154,0009,360
1996-01-109401,01093894912,891,0009,490
1996-01-099309379159303,153,0009,300
1996-01-089259299009204,296,0009,200
1996-01-058489158419151,864,0009,150
1996-01-04848850838838162,0008,380

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