6317 (株)北川鉄工所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 174 | 170 | 174 | 41,000 | 1,740 |
| 1997-12-29 | 171 | 175 | 170 | 174 | 44,000 | 1,740 |
| 1997-12-26 | 179 | 185 | 176 | 180 | 128,000 | 1,800 |
| 1997-12-25 | 169 | 180 | 158 | 177 | 190,000 | 1,770 |
| 1997-12-24 | 160 | 175 | 160 | 169 | 133,000 | 1,690 |
| 1997-12-22 | 176 | 178 | 155 | 160 | 237,000 | 1,600 |
| 1997-12-19 | 198 | 198 | 175 | 175 | 201,000 | 1,750 |
| 1997-12-18 | 202 | 202 | 200 | 200 | 164,000 | 2,000 |
| 1997-12-17 | 201 | 219 | 200 | 202 | 156,000 | 2,020 |
| 1997-12-16 | 204 | 206 | 201 | 202 | 24,000 | 2,020 |
| 1997-12-15 | 204 | 212 | 204 | 210 | 39,000 | 2,100 |
| 1997-12-12 | 208 | 210 | 200 | 204 | 167,000 | 2,040 |
| 1997-12-11 | 206 | 208 | 202 | 202 | 77,000 | 2,020 |
| 1997-12-10 | 218 | 218 | 206 | 206 | 86,000 | 2,060 |
| 1997-12-09 | 206 | 208 | 206 | 208 | 50,000 | 2,080 |
| 1997-12-08 | 206 | 206 | 206 | 206 | 37,000 | 2,060 |
| 1997-12-05 | 208 | 210 | 208 | 210 | 88,000 | 2,100 |
| 1997-12-04 | 211 | 211 | 208 | 208 | 27,000 | 2,080 |
| 1997-12-03 | 219 | 219 | 210 | 211 | 48,000 | 2,110 |
| 1997-12-02 | 212 | 220 | 211 | 219 | 50,000 | 2,190 |
| 1997-12-01 | 210 | 213 | 208 | 210 | 63,000 | 2,100 |
| 1997-11-28 | 205 | 208 | 205 | 208 | 105,000 | 2,080 |
| 1997-11-27 | 202 | 209 | 200 | 208 | 120,000 | 2,080 |
| 1997-11-26 | 207 | 218 | 203 | 209 | 123,000 | 2,090 |
| 1997-11-25 | 208 | 215 | 208 | 211 | 78,000 | 2,110 |
| 1997-11-21 | 223 | 223 | 217 | 223 | 60,000 | 2,230 |
| 1997-11-20 | 215 | 219 | 215 | 216 | 85,000 | 2,160 |
| 1997-11-19 | 217 | 222 | 217 | 218 | 73,000 | 2,180 |
| 1997-11-18 | 220 | 224 | 217 | 220 | 140,000 | 2,200 |
| 1997-11-17 | 209 | 222 | 209 | 220 | 269,000 | 2,200 |
| 1997-11-14 | 215 | 215 | 208 | 208 | 185,000 | 2,080 |
| 1997-11-13 | 215 | 215 | 210 | 213 | 217,000 | 2,130 |
| 1997-11-12 | 223 | 225 | 217 | 217 | 139,000 | 2,170 |
| 1997-11-11 | 226 | 231 | 218 | 218 | 114,000 | 2,180 |
| 1997-11-10 | 240 | 240 | 216 | 226 | 177,000 | 2,260 |
| 1997-11-07 | 241 | 245 | 230 | 230 | 156,000 | 2,300 |
| 1997-11-06 | 241 | 251 | 241 | 247 | 96,000 | 2,470 |
| 1997-11-05 | 269 | 269 | 251 | 251 | 37,000 | 2,510 |
| 1997-11-04 | 273 | 273 | 261 | 261 | 41,000 | 2,610 |
| 1997-10-31 | 265 | 275 | 260 | 273 | 36,000 | 2,730 |
| 1997-10-30 | 272 | 273 | 265 | 265 | 25,000 | 2,650 |
| 1997-10-29 | 275 | 275 | 270 | 273 | 52,000 | 2,730 |
| 1997-10-28 | 253 | 260 | 250 | 260 | 72,000 | 2,600 |
| 1997-10-27 | 268 | 268 | 265 | 266 | 34,000 | 2,660 |
| 1997-10-24 | 259 | 270 | 259 | 270 | 50,000 | 2,700 |
| 1997-10-23 | 278 | 281 | 260 | 269 | 70,000 | 2,690 |
| 1997-10-22 | 263 | 275 | 261 | 275 | 69,000 | 2,750 |
| 1997-10-21 | 245 | 270 | 245 | 265 | 63,000 | 2,650 |
| 1997-10-20 | 240 | 246 | 240 | 241 | 36,000 | 2,410 |
| 1997-10-17 | 253 | 253 | 237 | 246 | 28,000 | 2,460 |
| 1997-10-16 | 240 | 255 | 235 | 255 | 71,000 | 2,550 |
| 1997-10-15 | 240 | 240 | 236 | 240 | 39,000 | 2,400 |
| 1997-10-14 | 244 | 244 | 236 | 243 | 67,000 | 2,430 |
| 1997-10-13 | 265 | 265 | 232 | 236 | 105,000 | 2,360 |
| 1997-10-09 | 245 | 265 | 245 | 265 | 332,000 | 2,650 |
| 1997-10-08 | 238 | 250 | 238 | 250 | 123,000 | 2,500 |
| 1997-10-07 | 250 | 250 | 238 | 238 | 105,000 | 2,380 |
| 1997-10-06 | 220 | 241 | 220 | 236 | 90,000 | 2,360 |
| 1997-10-03 | 213 | 220 | 209 | 209 | 97,000 | 2,090 |
| 1997-10-02 | 210 | 220 | 210 | 210 | 122,000 | 2,100 |
| 1997-10-01 | 211 | 214 | 207 | 208 | 150,000 | 2,080 |
| 1997-09-30 | 220 | 224 | 212 | 215 | 174,000 | 2,150 |
| 1997-09-29 | 220 | 224 | 215 | 220 | 357,000 | 2,200 |
| 1997-09-26 | 246 | 250 | 215 | 220 | 203,000 | 2,200 |
| 1997-09-25 | 256 | 256 | 243 | 250 | 127,000 | 2,500 |
| 1997-09-24 | 260 | 265 | 250 | 257 | 143,000 | 2,570 |
| 1997-09-22 | 268 | 268 | 260 | 260 | 130,000 | 2,600 |
| 1997-09-19 | 275 | 276 | 266 | 270 | 129,000 | 2,700 |
| 1997-09-18 | 288 | 288 | 275 | 275 | 109,000 | 2,750 |
| 1997-09-17 | 301 | 301 | 284 | 284 | 156,000 | 2,840 |
| 1997-09-16 | 305 | 305 | 302 | 302 | 103,000 | 3,020 |
| 1997-09-12 | 310 | 310 | 305 | 309 | 69,000 | 3,090 |
| 1997-09-11 | 312 | 314 | 310 | 310 | 43,000 | 3,100 |
| 1997-09-10 | 320 | 320 | 312 | 312 | 53,000 | 3,120 |
| 1997-09-09 | 315 | 315 | 310 | 310 | 33,000 | 3,100 |
| 1997-09-08 | 310 | 315 | 310 | 315 | 26,000 | 3,150 |
| 1997-09-05 | 306 | 310 | 305 | 310 | 139,000 | 3,100 |
| 1997-09-04 | 309 | 310 | 302 | 305 | 115,000 | 3,050 |
| 1997-09-03 | 310 | 310 | 305 | 307 | 63,000 | 3,070 |
| 1997-09-02 | 312 | 312 | 300 | 309 | 109,000 | 3,090 |
| 1997-09-01 | 311 | 319 | 311 | 311 | 27,000 | 3,110 |
| 1997-08-29 | 310 | 310 | 310 | 310 | 32,000 | 3,100 |
| 1997-08-28 | 311 | 313 | 310 | 310 | 73,000 | 3,100 |
| 1997-08-27 | 316 | 321 | 312 | 312 | 55,000 | 3,120 |
| 1997-08-26 | 319 | 325 | 319 | 321 | 57,000 | 3,210 |
| 1997-08-25 | 320 | 320 | 312 | 312 | 31,000 | 3,120 |
| 1997-08-22 | 339 | 339 | 322 | 322 | 44,000 | 3,220 |
| 1997-08-21 | 312 | 340 | 312 | 337 | 74,000 | 3,370 |
| 1997-08-20 | 313 | 313 | 310 | 310 | 99,000 | 3,100 |
| 1997-08-19 | 312 | 318 | 311 | 312 | 45,000 | 3,120 |
| 1997-08-18 | 311 | 315 | 311 | 313 | 24,000 | 3,130 |
| 1997-08-15 | 318 | 320 | 315 | 315 | 44,000 | 3,150 |
| 1997-08-14 | 320 | 325 | 315 | 320 | 61,000 | 3,200 |
| 1997-08-13 | 314 | 320 | 311 | 320 | 83,000 | 3,200 |
| 1997-08-12 | 311 | 320 | 311 | 317 | 107,000 | 3,170 |
| 1997-08-11 | 320 | 321 | 310 | 310 | 115,000 | 3,100 |
| 1997-08-08 | 320 | 321 | 309 | 310 | 147,000 | 3,100 |
| 1997-08-07 | 322 | 327 | 321 | 321 | 64,000 | 3,210 |
| 1997-08-06 | 322 | 325 | 321 | 322 | 76,000 | 3,220 |
| 1997-08-05 | 325 | 333 | 322 | 322 | 72,000 | 3,220 |
| 1997-08-04 | 330 | 330 | 321 | 325 | 94,000 | 3,250 |
| 1997-08-01 | 334 | 335 | 330 | 330 | 56,000 | 3,300 |
| 1997-07-31 | 340 | 341 | 333 | 335 | 189,000 | 3,350 |
| 1997-07-30 | 353 | 353 | 343 | 343 | 137,000 | 3,430 |
| 1997-07-29 | 350 | 360 | 350 | 350 | 44,000 | 3,500 |
| 1997-07-28 | 353 | 353 | 350 | 350 | 34,000 | 3,500 |
| 1997-07-25 | 356 | 356 | 353 | 353 | 29,000 | 3,530 |
| 1997-07-24 | 355 | 360 | 354 | 360 | 46,000 | 3,600 |
| 1997-07-23 | 355 | 360 | 355 | 355 | 25,000 | 3,550 |
| 1997-07-22 | 357 | 358 | 354 | 354 | 42,000 | 3,540 |
| 1997-07-18 | 359 | 361 | 355 | 361 | 101,000 | 3,610 |
| 1997-07-17 | 361 | 366 | 360 | 360 | 99,000 | 3,600 |
| 1997-07-16 | 371 | 375 | 369 | 370 | 50,000 | 3,700 |
| 1997-07-15 | 370 | 371 | 369 | 371 | 15,000 | 3,710 |
| 1997-07-14 | 372 | 373 | 369 | 369 | 18,000 | 3,690 |
| 1997-07-11 | 375 | 386 | 370 | 370 | 131,000 | 3,700 |
| 1997-07-10 | 380 | 380 | 365 | 365 | 166,000 | 3,650 |
| 1997-07-09 | 355 | 360 | 355 | 360 | 139,000 | 3,600 |
| 1997-07-08 | 370 | 370 | 351 | 351 | 181,000 | 3,510 |
| 1997-07-07 | 372 | 372 | 370 | 372 | 106,000 | 3,720 |
| 1997-07-04 | 380 | 385 | 377 | 378 | 85,000 | 3,780 |
| 1997-07-03 | 385 | 388 | 380 | 380 | 21,000 | 3,800 |
| 1997-07-02 | 384 | 384 | 379 | 380 | 44,000 | 3,800 |
| 1997-07-01 | 384 | 384 | 380 | 380 | 32,000 | 3,800 |
| 1997-06-30 | 382 | 384 | 381 | 384 | 69,000 | 3,840 |
| 1997-06-27 | 381 | 390 | 381 | 382 | 63,000 | 3,820 |
| 1997-06-26 | 381 | 390 | 381 | 381 | 113,000 | 3,810 |
| 1997-06-25 | 381 | 386 | 379 | 381 | 87,000 | 3,810 |
| 1997-06-24 | 387 | 390 | 383 | 383 | 49,000 | 3,830 |
| 1997-06-23 | 391 | 392 | 390 | 391 | 31,000 | 3,910 |
| 1997-06-20 | 390 | 394 | 388 | 390 | 87,000 | 3,900 |
| 1997-06-19 | 395 | 395 | 388 | 388 | 83,000 | 3,880 |
| 1997-06-18 | 396 | 399 | 395 | 396 | 99,000 | 3,960 |
| 1997-06-17 | 400 | 400 | 395 | 395 | 54,000 | 3,950 |
| 1997-06-16 | 398 | 401 | 398 | 399 | 39,000 | 3,990 |
| 1997-06-13 | 404 | 404 | 398 | 398 | 91,000 | 3,980 |
| 1997-06-12 | 401 | 404 | 397 | 399 | 89,000 | 3,990 |
| 1997-06-11 | 401 | 401 | 401 | 401 | 79,000 | 4,010 |
| 1997-06-10 | 404 | 409 | 400 | 401 | 80,000 | 4,010 |
| 1997-06-09 | 393 | 404 | 393 | 404 | 50,000 | 4,040 |
| 1997-06-06 | 400 | 404 | 390 | 390 | 150,000 | 3,900 |
| 1997-06-05 | 402 | 405 | 398 | 400 | 128,000 | 4,000 |
| 1997-06-04 | 408 | 408 | 402 | 407 | 86,000 | 4,070 |
| 1997-06-03 | 405 | 410 | 404 | 405 | 73,000 | 4,050 |
| 1997-06-02 | 409 | 409 | 404 | 407 | 56,000 | 4,070 |
| 1997-05-30 | 406 | 410 | 405 | 409 | 49,000 | 4,090 |
| 1997-05-29 | 408 | 412 | 407 | 408 | 55,000 | 4,080 |
| 1997-05-28 | 410 | 411 | 405 | 405 | 119,000 | 4,050 |
| 1997-05-27 | 407 | 410 | 402 | 405 | 103,000 | 4,050 |
| 1997-05-26 | 414 | 414 | 404 | 405 | 79,000 | 4,050 |
| 1997-05-23 | 405 | 420 | 400 | 411 | 115,000 | 4,110 |
| 1997-05-22 | 413 | 415 | 403 | 403 | 107,000 | 4,030 |
| 1997-05-21 | 420 | 420 | 410 | 410 | 157,000 | 4,100 |
| 1997-05-20 | 423 | 429 | 423 | 424 | 306,000 | 4,240 |
| 1997-05-19 | 418 | 425 | 417 | 425 | 177,000 | 4,250 |
| 1997-05-16 | 415 | 423 | 415 | 423 | 101,000 | 4,230 |
| 1997-05-15 | 418 | 420 | 416 | 416 | 212,000 | 4,160 |
| 1997-05-14 | 423 | 427 | 419 | 422 | 262,000 | 4,220 |
| 1997-05-13 | 415 | 429 | 415 | 422 | 435,000 | 4,220 |
| 1997-05-12 | 410 | 419 | 406 | 410 | 246,000 | 4,100 |
| 1997-05-09 | 407 | 408 | 402 | 407 | 172,000 | 4,070 |
| 1997-05-08 | 401 | 404 | 401 | 402 | 171,000 | 4,020 |
| 1997-05-07 | 404 | 409 | 401 | 401 | 816,000 | 4,010 |
| 1997-05-06 | 385 | 399 | 385 | 399 | 153,000 | 3,990 |
| 1997-05-02 | 383 | 385 | 382 | 382 | 84,000 | 3,820 |
| 1997-05-01 | 383 | 392 | 380 | 383 | 180,000 | 3,830 |
| 1997-04-30 | 370 | 375 | 365 | 370 | 269,000 | 3,700 |
| 1997-04-28 | 360 | 370 | 360 | 360 | 57,000 | 3,600 |
| 1997-04-25 | 361 | 375 | 360 | 365 | 88,000 | 3,650 |
| 1997-04-24 | 369 | 372 | 360 | 365 | 84,000 | 3,650 |
| 1997-04-23 | 375 | 380 | 370 | 374 | 85,000 | 3,740 |
| 1997-04-22 | 379 | 380 | 375 | 375 | 95,000 | 3,750 |
| 1997-04-21 | 370 | 382 | 370 | 379 | 118,000 | 3,790 |
| 1997-04-18 | 345 | 370 | 345 | 360 | 135,000 | 3,600 |
| 1997-04-17 | 340 | 345 | 336 | 345 | 85,000 | 3,450 |
| 1997-04-16 | 326 | 345 | 322 | 340 | 130,000 | 3,400 |
| 1997-04-15 | 316 | 328 | 316 | 321 | 146,000 | 3,210 |
| 1997-04-14 | 324 | 326 | 315 | 315 | 87,000 | 3,150 |
| 1997-04-11 | 315 | 315 | 310 | 314 | 376,000 | 3,140 |
| 1997-04-10 | 337 | 339 | 316 | 316 | 314,000 | 3,160 |
| 1997-04-09 | 351 | 360 | 335 | 335 | 233,000 | 3,350 |
| 1997-04-08 | 355 | 355 | 350 | 350 | 139,000 | 3,500 |
| 1997-04-07 | 372 | 373 | 352 | 356 | 136,000 | 3,560 |
| 1997-04-04 | 372 | 373 | 365 | 372 | 173,000 | 3,720 |
| 1997-04-03 | 380 | 380 | 370 | 377 | 102,000 | 3,770 |
| 1997-04-02 | 388 | 388 | 370 | 370 | 117,000 | 3,700 |
| 1997-04-01 | 385 | 390 | 377 | 378 | 137,000 | 3,780 |
| 1997-03-31 | 391 | 392 | 385 | 385 | 48,000 | 3,850 |
| 1997-03-28 | 386 | 400 | 385 | 390 | 50,000 | 3,900 |
| 1997-03-27 | 399 | 399 | 385 | 385 | 85,000 | 3,850 |
| 1997-03-26 | 401 | 403 | 396 | 399 | 74,000 | 3,990 |
| 1997-03-25 | 405 | 410 | 403 | 408 | 63,000 | 4,080 |
| 1997-03-24 | 405 | 408 | 403 | 403 | 87,000 | 4,030 |
| 1997-03-21 | 405 | 409 | 401 | 405 | 48,000 | 4,050 |
| 1997-03-19 | 401 | 410 | 401 | 404 | 85,000 | 4,040 |
| 1997-03-18 | 402 | 410 | 400 | 401 | 71,000 | 4,010 |
| 1997-03-17 | 407 | 407 | 400 | 400 | 89,000 | 4,000 |
| 1997-03-14 | 395 | 402 | 395 | 401 | 82,000 | 4,010 |
| 1997-03-13 | 405 | 408 | 398 | 398 | 117,000 | 3,980 |
| 1997-03-12 | 413 | 413 | 405 | 405 | 43,000 | 4,050 |
| 1997-03-11 | 420 | 420 | 408 | 409 | 86,000 | 4,090 |
| 1997-03-10 | 430 | 430 | 415 | 416 | 61,000 | 4,160 |
| 1997-03-07 | 419 | 427 | 416 | 427 | 33,000 | 4,270 |
| 1997-03-06 | 420 | 420 | 410 | 419 | 377,000 | 4,190 |
| 1997-03-05 | 435 | 435 | 423 | 423 | 84,000 | 4,230 |
| 1997-03-04 | 448 | 455 | 435 | 435 | 161,000 | 4,350 |
| 1997-03-03 | 440 | 442 | 432 | 442 | 95,000 | 4,420 |
| 1997-02-28 | 455 | 459 | 435 | 440 | 372,000 | 4,400 |
| 1997-02-27 | 420 | 460 | 417 | 460 | 706,000 | 4,600 |
| 1997-02-26 | 410 | 420 | 410 | 420 | 137,000 | 4,200 |
| 1997-02-25 | 408 | 410 | 405 | 409 | 35,000 | 4,090 |
| 1997-02-24 | 405 | 413 | 405 | 410 | 86,000 | 4,100 |
| 1997-02-21 | 401 | 408 | 398 | 403 | 99,000 | 4,030 |
| 1997-02-20 | 391 | 408 | 391 | 403 | 134,000 | 4,030 |
| 1997-02-19 | 402 | 402 | 390 | 390 | 127,000 | 3,900 |
| 1997-02-18 | 403 | 408 | 402 | 403 | 65,000 | 4,030 |
| 1997-02-17 | 401 | 408 | 399 | 408 | 69,000 | 4,080 |
| 1997-02-14 | 404 | 404 | 390 | 396 | 111,000 | 3,960 |
| 1997-02-13 | 410 | 410 | 401 | 403 | 100,000 | 4,030 |
| 1997-02-12 | 400 | 409 | 396 | 396 | 154,000 | 3,960 |
| 1997-02-10 | 405 | 405 | 395 | 400 | 77,000 | 4,000 |
| 1997-02-07 | 395 | 398 | 385 | 390 | 161,000 | 3,900 |
| 1997-02-06 | 401 | 403 | 390 | 392 | 108,000 | 3,920 |
| 1997-02-05 | 409 | 409 | 401 | 401 | 71,000 | 4,010 |
| 1997-02-04 | 409 | 413 | 405 | 412 | 73,000 | 4,120 |
| 1997-02-03 | 405 | 409 | 403 | 409 | 29,000 | 4,090 |
| 1997-01-31 | 397 | 408 | 397 | 403 | 225,000 | 4,030 |
| 1997-01-30 | 405 | 409 | 400 | 402 | 154,000 | 4,020 |
| 1997-01-29 | 397 | 404 | 397 | 400 | 82,000 | 4,000 |
| 1997-01-28 | 393 | 400 | 392 | 397 | 67,000 | 3,970 |
| 1997-01-27 | 394 | 400 | 393 | 395 | 52,000 | 3,950 |
| 1997-01-24 | 410 | 412 | 391 | 393 | 200,000 | 3,930 |
| 1997-01-23 | 416 | 419 | 415 | 415 | 94,000 | 4,150 |
| 1997-01-22 | 417 | 426 | 415 | 420 | 129,000 | 4,200 |
| 1997-01-21 | 412 | 422 | 412 | 418 | 74,000 | 4,180 |
| 1997-01-20 | 420 | 423 | 405 | 422 | 154,000 | 4,220 |
| 1997-01-17 | 420 | 426 | 415 | 420 | 276,000 | 4,200 |
| 1997-01-16 | 412 | 420 | 412 | 420 | 356,000 | 4,200 |
| 1997-01-14 | 400 | 413 | 400 | 413 | 324,000 | 4,130 |
| 1997-01-13 | 377 | 400 | 372 | 400 | 252,000 | 4,000 |
| 1997-01-10 | 375 | 375 | 360 | 362 | 908,000 | 3,620 |
| 1997-01-09 | 400 | 400 | 380 | 390 | 343,000 | 3,900 |
| 1997-01-08 | 410 | 420 | 400 | 400 | 307,000 | 4,000 |
| 1997-01-07 | 426 | 426 | 402 | 425 | 284,000 | 4,250 |
| 1997-01-06 | 440 | 440 | 430 | 430 | 38,000 | 4,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
