6317 (株)北川鉄工所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 170 | 177 | 169 | 169 | 40,000 | 1,690 |
| 1998-12-29 | 167 | 170 | 166 | 169 | 44,000 | 1,690 |
| 1998-12-28 | 167 | 170 | 166 | 170 | 34,000 | 1,700 |
| 1998-12-25 | 170 | 175 | 166 | 166 | 82,000 | 1,660 |
| 1998-12-24 | 178 | 178 | 170 | 170 | 42,000 | 1,700 |
| 1998-12-22 | 181 | 182 | 177 | 178 | 44,000 | 1,780 |
| 1998-12-21 | 180 | 181 | 177 | 179 | 51,000 | 1,790 |
| 1998-12-18 | 183 | 183 | 181 | 182 | 13,000 | 1,820 |
| 1998-12-17 | 181 | 185 | 180 | 185 | 28,000 | 1,850 |
| 1998-12-16 | 185 | 186 | 181 | 185 | 22,000 | 1,850 |
| 1998-12-15 | 187 | 188 | 185 | 185 | 45,000 | 1,850 |
| 1998-12-14 | 186 | 190 | 186 | 190 | 17,000 | 1,900 |
| 1998-12-11 | 197 | 197 | 193 | 195 | 98,000 | 1,950 |
| 1998-12-10 | 200 | 200 | 190 | 196 | 82,000 | 1,960 |
| 1998-12-09 | 190 | 198 | 181 | 197 | 50,000 | 1,970 |
| 1998-12-08 | 198 | 198 | 190 | 190 | 25,000 | 1,900 |
| 1998-12-07 | 199 | 199 | 193 | 194 | 37,000 | 1,940 |
| 1998-12-04 | 185 | 189 | 185 | 189 | 32,000 | 1,890 |
| 1998-12-03 | 192 | 195 | 186 | 186 | 27,000 | 1,860 |
| 1998-12-02 | 200 | 200 | 192 | 199 | 30,000 | 1,990 |
| 1998-12-01 | 201 | 205 | 195 | 195 | 67,000 | 1,950 |
| 1998-11-30 | 210 | 217 | 205 | 205 | 92,000 | 2,050 |
| 1998-11-27 | 210 | 219 | 208 | 209 | 231,000 | 2,090 |
| 1998-11-26 | 196 | 209 | 193 | 205 | 201,000 | 2,050 |
| 1998-11-25 | 185 | 198 | 184 | 196 | 146,000 | 1,960 |
| 1998-11-24 | 172 | 182 | 172 | 182 | 70,000 | 1,820 |
| 1998-11-20 | 180 | 180 | 170 | 170 | 60,000 | 1,700 |
| 1998-11-19 | 175 | 180 | 175 | 180 | 52,000 | 1,800 |
| 1998-11-18 | 172 | 175 | 170 | 175 | 33,000 | 1,750 |
| 1998-11-17 | 168 | 172 | 168 | 172 | 34,000 | 1,720 |
| 1998-11-16 | 167 | 167 | 165 | 167 | 9,000 | 1,670 |
| 1998-11-13 | 165 | 169 | 160 | 169 | 54,000 | 1,690 |
| 1998-11-12 | 160 | 168 | 160 | 168 | 49,000 | 1,680 |
| 1998-11-11 | 162 | 162 | 161 | 161 | 26,000 | 1,610 |
| 1998-11-10 | 170 | 170 | 162 | 162 | 89,000 | 1,620 |
| 1998-11-09 | 162 | 170 | 161 | 170 | 37,000 | 1,700 |
| 1998-11-06 | 160 | 165 | 160 | 161 | 29,000 | 1,610 |
| 1998-11-05 | 163 | 167 | 159 | 160 | 36,000 | 1,600 |
| 1998-11-04 | 161 | 165 | 159 | 163 | 45,000 | 1,630 |
| 1998-11-02 | 163 | 163 | 159 | 159 | 4,000 | 1,590 |
| 1998-10-30 | 158 | 165 | 158 | 165 | 35,000 | 1,650 |
| 1998-10-29 | 159 | 159 | 157 | 158 | 8,000 | 1,580 |
| 1998-10-28 | 159 | 161 | 155 | 157 | 36,000 | 1,570 |
| 1998-10-27 | 162 | 162 | 156 | 156 | 25,000 | 1,560 |
| 1998-10-26 | 162 | 164 | 161 | 162 | 19,000 | 1,620 |
| 1998-10-23 | 169 | 169 | 164 | 165 | 38,000 | 1,650 |
| 1998-10-22 | 165 | 169 | 165 | 167 | 66,000 | 1,670 |
| 1998-10-21 | 160 | 167 | 160 | 163 | 83,000 | 1,630 |
| 1998-10-20 | 156 | 160 | 156 | 158 | 8,000 | 1,580 |
| 1998-10-19 | 162 | 162 | 160 | 162 | 22,000 | 1,620 |
| 1998-10-16 | 160 | 164 | 156 | 159 | 27,000 | 1,590 |
| 1998-10-15 | 165 | 165 | 156 | 156 | 54,000 | 1,560 |
| 1998-10-14 | 169 | 169 | 160 | 161 | 24,000 | 1,610 |
| 1998-10-13 | 172 | 175 | 165 | 165 | 82,000 | 1,650 |
| 1998-10-12 | 183 | 183 | 168 | 173 | 144,000 | 1,730 |
| 1998-10-09 | 165 | 172 | 165 | 168 | 44,000 | 1,680 |
| 1998-10-08 | 168 | 178 | 166 | 166 | 88,000 | 1,660 |
| 1998-10-07 | 160 | 168 | 160 | 168 | 56,000 | 1,680 |
| 1998-10-06 | 156 | 158 | 156 | 158 | 29,000 | 1,580 |
| 1998-10-05 | 151 | 155 | 151 | 155 | 27,000 | 1,550 |
| 1998-10-02 | 150 | 155 | 145 | 155 | 166,000 | 1,550 |
| 1998-10-01 | 165 | 168 | 155 | 155 | 83,000 | 1,550 |
| 1998-09-30 | 173 | 173 | 166 | 166 | 55,000 | 1,660 |
| 1998-09-29 | 177 | 179 | 171 | 178 | 29,000 | 1,780 |
| 1998-09-28 | 166 | 179 | 166 | 179 | 31,000 | 1,790 |
| 1998-09-25 | 181 | 181 | 175 | 175 | 39,000 | 1,750 |
| 1998-09-24 | 181 | 183 | 181 | 181 | 32,000 | 1,810 |
| 1998-09-22 | 181 | 183 | 180 | 180 | 63,000 | 1,800 |
| 1998-09-21 | 181 | 184 | 180 | 184 | 25,000 | 1,840 |
| 1998-09-18 | 181 | 183 | 180 | 183 | 49,000 | 1,830 |
| 1998-09-17 | 182 | 184 | 180 | 180 | 46,000 | 1,800 |
| 1998-09-16 | 185 | 185 | 182 | 182 | 22,000 | 1,820 |
| 1998-09-14 | 180 | 188 | 180 | 185 | 36,000 | 1,850 |
| 1998-09-11 | 190 | 190 | 185 | 190 | 97,000 | 1,900 |
| 1998-09-10 | 202 | 202 | 192 | 192 | 78,000 | 1,920 |
| 1998-09-09 | 196 | 197 | 191 | 195 | 92,000 | 1,950 |
| 1998-09-08 | 190 | 195 | 190 | 195 | 41,000 | 1,950 |
| 1998-09-07 | 185 | 192 | 185 | 190 | 37,000 | 1,900 |
| 1998-09-04 | 187 | 190 | 185 | 185 | 55,000 | 1,850 |
| 1998-09-03 | 187 | 190 | 186 | 187 | 77,000 | 1,870 |
| 1998-09-02 | 195 | 196 | 187 | 187 | 88,000 | 1,870 |
| 1998-09-01 | 185 | 195 | 180 | 195 | 80,000 | 1,950 |
| 1998-08-31 | 195 | 195 | 190 | 193 | 68,000 | 1,930 |
| 1998-08-28 | 195 | 199 | 185 | 196 | 106,000 | 1,960 |
| 1998-08-27 | 205 | 205 | 195 | 199 | 94,000 | 1,990 |
| 1998-08-26 | 207 | 207 | 205 | 205 | 39,000 | 2,050 |
| 1998-08-25 | 207 | 208 | 206 | 206 | 39,000 | 2,060 |
| 1998-08-24 | 214 | 214 | 206 | 206 | 24,000 | 2,060 |
| 1998-08-21 | 213 | 215 | 210 | 215 | 40,000 | 2,150 |
| 1998-08-20 | 212 | 218 | 210 | 213 | 52,000 | 2,130 |
| 1998-08-19 | 210 | 215 | 210 | 212 | 22,000 | 2,120 |
| 1998-08-18 | 205 | 206 | 203 | 205 | 56,000 | 2,050 |
| 1998-08-17 | 204 | 206 | 200 | 206 | 69,000 | 2,060 |
| 1998-08-14 | 205 | 205 | 200 | 204 | 129,000 | 2,040 |
| 1998-08-13 | 201 | 210 | 201 | 203 | 85,000 | 2,030 |
| 1998-08-12 | 206 | 207 | 205 | 205 | 82,000 | 2,050 |
| 1998-08-11 | 206 | 214 | 205 | 207 | 62,000 | 2,070 |
| 1998-08-10 | 219 | 219 | 206 | 208 | 172,000 | 2,080 |
| 1998-08-07 | 220 | 222 | 216 | 219 | 66,000 | 2,190 |
| 1998-08-06 | 220 | 221 | 216 | 220 | 56,000 | 2,200 |
| 1998-08-05 | 226 | 226 | 220 | 221 | 46,000 | 2,210 |
| 1998-08-04 | 224 | 227 | 223 | 226 | 32,000 | 2,260 |
| 1998-08-03 | 231 | 231 | 222 | 224 | 32,000 | 2,240 |
| 1998-07-31 | 227 | 232 | 226 | 231 | 99,000 | 2,310 |
| 1998-07-30 | 221 | 231 | 221 | 227 | 85,000 | 2,270 |
| 1998-07-29 | 231 | 231 | 226 | 231 | 62,000 | 2,310 |
| 1998-07-28 | 233 | 238 | 230 | 231 | 141,000 | 2,310 |
| 1998-07-27 | 245 | 245 | 232 | 232 | 33,000 | 2,320 |
| 1998-07-24 | 245 | 250 | 245 | 247 | 58,000 | 2,470 |
| 1998-07-23 | 251 | 255 | 247 | 250 | 39,000 | 2,500 |
| 1998-07-22 | 255 | 255 | 252 | 255 | 55,000 | 2,550 |
| 1998-07-21 | 262 | 262 | 255 | 255 | 51,000 | 2,550 |
| 1998-07-17 | 250 | 260 | 250 | 252 | 27,000 | 2,520 |
| 1998-07-16 | 260 | 260 | 250 | 253 | 25,000 | 2,530 |
| 1998-07-15 | 260 | 264 | 255 | 255 | 103,000 | 2,550 |
| 1998-07-14 | 244 | 255 | 244 | 255 | 37,000 | 2,550 |
| 1998-07-13 | 236 | 245 | 232 | 245 | 23,000 | 2,450 |
| 1998-07-10 | 256 | 258 | 240 | 243 | 151,000 | 2,430 |
| 1998-07-09 | 248 | 250 | 242 | 242 | 35,000 | 2,420 |
| 1998-07-08 | 255 | 260 | 248 | 248 | 63,000 | 2,480 |
| 1998-07-07 | 265 | 268 | 258 | 258 | 191,000 | 2,580 |
| 1998-07-06 | 250 | 264 | 247 | 264 | 319,000 | 2,640 |
| 1998-07-03 | 231 | 240 | 231 | 236 | 68,000 | 2,360 |
| 1998-07-02 | 250 | 252 | 241 | 241 | 234,000 | 2,410 |
| 1998-07-01 | 226 | 247 | 226 | 247 | 148,000 | 2,470 |
| 1998-06-30 | 220 | 229 | 220 | 225 | 152,000 | 2,250 |
| 1998-06-29 | 219 | 219 | 213 | 215 | 36,000 | 2,150 |
| 1998-06-26 | 210 | 214 | 210 | 214 | 74,000 | 2,140 |
| 1998-06-25 | 217 | 217 | 210 | 210 | 55,000 | 2,100 |
| 1998-06-24 | 220 | 224 | 217 | 220 | 58,000 | 2,200 |
| 1998-06-23 | 220 | 224 | 220 | 220 | 27,000 | 2,200 |
| 1998-06-22 | 216 | 220 | 215 | 220 | 22,000 | 2,200 |
| 1998-06-19 | 224 | 225 | 214 | 215 | 20,000 | 2,150 |
| 1998-06-18 | 221 | 230 | 221 | 225 | 46,000 | 2,250 |
| 1998-06-17 | 212 | 220 | 212 | 217 | 17,000 | 2,170 |
| 1998-06-16 | 210 | 211 | 210 | 211 | 30,000 | 2,110 |
| 1998-06-15 | 210 | 215 | 210 | 215 | 46,000 | 2,150 |
| 1998-06-12 | 220 | 220 | 210 | 212 | 95,000 | 2,120 |
| 1998-06-11 | 217 | 220 | 213 | 213 | 40,000 | 2,130 |
| 1998-06-10 | 228 | 228 | 220 | 221 | 66,000 | 2,210 |
| 1998-06-09 | 218 | 220 | 213 | 213 | 25,000 | 2,130 |
| 1998-06-08 | 221 | 222 | 218 | 218 | 17,000 | 2,180 |
| 1998-06-05 | 224 | 224 | 221 | 222 | 21,000 | 2,220 |
| 1998-06-04 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 1998-06-03 | 226 | 226 | 226 | 226 | 17,000 | 2,260 |
| 1998-06-02 | 230 | 230 | 226 | 229 | 41,000 | 2,290 |
| 1998-06-01 | 232 | 233 | 229 | 230 | 57,000 | 2,300 |
| 1998-05-29 | 227 | 233 | 227 | 232 | 95,000 | 2,320 |
| 1998-05-28 | 222 | 228 | 222 | 228 | 38,000 | 2,280 |
| 1998-05-27 | 223 | 223 | 220 | 221 | 59,000 | 2,210 |
| 1998-05-26 | 219 | 224 | 218 | 221 | 18,000 | 2,210 |
| 1998-05-25 | 224 | 224 | 218 | 218 | 51,000 | 2,180 |
| 1998-05-22 | 220 | 225 | 215 | 225 | 70,000 | 2,250 |
| 1998-05-21 | 213 | 220 | 210 | 211 | 139,000 | 2,110 |
| 1998-05-20 | 211 | 215 | 208 | 212 | 63,000 | 2,120 |
| 1998-05-19 | 210 | 220 | 210 | 210 | 17,000 | 2,100 |
| 1998-05-18 | 210 | 220 | 210 | 220 | 20,000 | 2,200 |
| 1998-05-15 | 208 | 211 | 207 | 207 | 45,000 | 2,070 |
| 1998-05-14 | 211 | 214 | 211 | 211 | 16,000 | 2,110 |
| 1998-05-13 | 210 | 216 | 210 | 211 | 32,000 | 2,110 |
| 1998-05-12 | 222 | 230 | 221 | 221 | 23,000 | 2,210 |
| 1998-05-11 | 230 | 233 | 220 | 223 | 68,000 | 2,230 |
| 1998-05-08 | 214 | 214 | 207 | 207 | 30,000 | 2,070 |
| 1998-05-07 | 211 | 214 | 206 | 214 | 40,000 | 2,140 |
| 1998-05-06 | 220 | 221 | 211 | 221 | 39,000 | 2,210 |
| 1998-05-01 | 224 | 225 | 220 | 220 | 18,000 | 2,200 |
| 1998-04-30 | 220 | 224 | 220 | 224 | 44,000 | 2,240 |
| 1998-04-28 | 221 | 222 | 220 | 222 | 29,000 | 2,220 |
| 1998-04-27 | 228 | 228 | 224 | 224 | 19,000 | 2,240 |
| 1998-04-24 | 221 | 234 | 221 | 234 | 35,000 | 2,340 |
| 1998-04-23 | 225 | 230 | 225 | 230 | 13,000 | 2,300 |
| 1998-04-22 | 233 | 233 | 221 | 224 | 17,000 | 2,240 |
| 1998-04-21 | 226 | 228 | 220 | 220 | 30,000 | 2,200 |
| 1998-04-20 | 226 | 233 | 226 | 226 | 18,000 | 2,260 |
| 1998-04-17 | 226 | 231 | 225 | 226 | 14,000 | 2,260 |
| 1998-04-16 | 230 | 235 | 226 | 226 | 29,000 | 2,260 |
| 1998-04-15 | 229 | 230 | 222 | 230 | 35,000 | 2,300 |
| 1998-04-14 | 230 | 230 | 226 | 230 | 13,000 | 2,300 |
| 1998-04-13 | 230 | 240 | 225 | 240 | 18,000 | 2,400 |
| 1998-04-10 | 242 | 242 | 235 | 240 | 81,000 | 2,400 |
| 1998-04-09 | 240 | 240 | 235 | 237 | 34,000 | 2,370 |
| 1998-04-08 | 241 | 242 | 235 | 235 | 48,000 | 2,350 |
| 1998-04-07 | 221 | 247 | 220 | 242 | 48,000 | 2,420 |
| 1998-04-06 | 208 | 220 | 208 | 220 | 93,000 | 2,200 |
| 1998-04-03 | 205 | 215 | 205 | 207 | 146,000 | 2,070 |
| 1998-04-02 | 215 | 215 | 199 | 202 | 165,000 | 2,020 |
| 1998-04-01 | 230 | 230 | 213 | 221 | 171,000 | 2,210 |
| 1998-03-31 | 252 | 257 | 230 | 231 | 139,000 | 2,310 |
| 1998-03-30 | 252 | 257 | 250 | 250 | 99,000 | 2,500 |
| 1998-03-27 | 251 | 256 | 251 | 255 | 18,000 | 2,550 |
| 1998-03-26 | 264 | 264 | 255 | 258 | 77,000 | 2,580 |
| 1998-03-25 | 260 | 264 | 258 | 263 | 60,000 | 2,630 |
| 1998-03-24 | 265 | 265 | 255 | 260 | 54,000 | 2,600 |
| 1998-03-23 | 274 | 274 | 266 | 266 | 30,000 | 2,660 |
| 1998-03-20 | 256 | 264 | 256 | 263 | 44,000 | 2,630 |
| 1998-03-19 | 257 | 260 | 257 | 260 | 25,000 | 2,600 |
| 1998-03-18 | 277 | 277 | 255 | 256 | 79,000 | 2,560 |
| 1998-03-17 | 276 | 278 | 266 | 267 | 43,000 | 2,670 |
| 1998-03-16 | 274 | 276 | 274 | 276 | 12,000 | 2,760 |
| 1998-03-13 | 273 | 286 | 273 | 276 | 49,000 | 2,760 |
| 1998-03-12 | 280 | 280 | 271 | 273 | 38,000 | 2,730 |
| 1998-03-11 | 287 | 287 | 274 | 275 | 48,000 | 2,750 |
| 1998-03-10 | 288 | 288 | 278 | 284 | 81,000 | 2,840 |
| 1998-03-09 | 278 | 288 | 277 | 278 | 119,000 | 2,780 |
| 1998-03-06 | 283 | 288 | 276 | 278 | 50,000 | 2,780 |
| 1998-03-05 | 276 | 285 | 276 | 278 | 62,000 | 2,780 |
| 1998-03-04 | 293 | 299 | 276 | 276 | 117,000 | 2,760 |
| 1998-03-03 | 285 | 299 | 281 | 293 | 258,000 | 2,930 |
| 1998-03-02 | 270 | 285 | 270 | 275 | 161,000 | 2,750 |
| 1998-02-27 | 265 | 275 | 255 | 274 | 195,000 | 2,740 |
| 1998-02-26 | 265 | 265 | 255 | 260 | 76,000 | 2,600 |
| 1998-02-25 | 252 | 255 | 250 | 255 | 82,000 | 2,550 |
| 1998-02-24 | 256 | 261 | 250 | 252 | 110,000 | 2,520 |
| 1998-02-23 | 268 | 268 | 260 | 261 | 44,000 | 2,610 |
| 1998-02-20 | 265 | 266 | 260 | 264 | 97,000 | 2,640 |
| 1998-02-19 | 266 | 270 | 263 | 265 | 86,000 | 2,650 |
| 1998-02-18 | 266 | 271 | 266 | 270 | 72,000 | 2,700 |
| 1998-02-17 | 268 | 270 | 265 | 270 | 63,000 | 2,700 |
| 1998-02-16 | 279 | 279 | 265 | 266 | 85,000 | 2,660 |
| 1998-02-13 | 300 | 301 | 279 | 279 | 202,000 | 2,790 |
| 1998-02-12 | 301 | 304 | 272 | 300 | 316,000 | 3,000 |
| 1998-02-10 | 305 | 306 | 295 | 295 | 890,000 | 2,950 |
| 1998-02-09 | 244 | 295 | 244 | 295 | 1,072,000 | 2,950 |
| 1998-02-06 | 242 | 245 | 237 | 239 | 393,000 | 2,390 |
| 1998-02-05 | 231 | 238 | 230 | 237 | 183,000 | 2,370 |
| 1998-02-04 | 238 | 238 | 230 | 234 | 23,000 | 2,340 |
| 1998-02-03 | 237 | 242 | 237 | 238 | 36,000 | 2,380 |
| 1998-02-02 | 233 | 235 | 225 | 235 | 50,000 | 2,350 |
| 1998-01-30 | 240 | 240 | 230 | 232 | 120,000 | 2,320 |
| 1998-01-29 | 255 | 261 | 240 | 240 | 133,000 | 2,400 |
| 1998-01-28 | 256 | 260 | 250 | 260 | 333,000 | 2,600 |
| 1998-01-27 | 244 | 246 | 229 | 246 | 173,000 | 2,460 |
| 1998-01-26 | 228 | 245 | 227 | 239 | 290,000 | 2,390 |
| 1998-01-23 | 224 | 230 | 223 | 227 | 162,000 | 2,270 |
| 1998-01-22 | 212 | 223 | 211 | 221 | 98,000 | 2,210 |
| 1998-01-21 | 209 | 215 | 209 | 215 | 100,000 | 2,150 |
| 1998-01-20 | 199 | 200 | 190 | 200 | 43,000 | 2,000 |
| 1998-01-19 | 185 | 200 | 185 | 196 | 55,000 | 1,960 |
| 1998-01-16 | 177 | 185 | 177 | 182 | 59,000 | 1,820 |
| 1998-01-14 | 178 | 179 | 174 | 179 | 37,000 | 1,790 |
| 1998-01-13 | 173 | 173 | 172 | 173 | 55,000 | 1,730 |
| 1998-01-12 | 184 | 184 | 174 | 180 | 93,000 | 1,800 |
| 1998-01-09 | 175 | 180 | 174 | 174 | 113,000 | 1,740 |
| 1998-01-08 | 168 | 174 | 166 | 174 | 70,000 | 1,740 |
| 1998-01-07 | 167 | 170 | 166 | 170 | 42,000 | 1,700 |
| 1998-01-06 | 167 | 172 | 165 | 167 | 62,000 | 1,670 |
| 1998-01-05 | 174 | 174 | 170 | 172 | 23,000 | 1,720 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
