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
1998-12-3017017716916940,0001,690
1998-12-2916717016616944,0001,690
1998-12-2816717016617034,0001,700
1998-12-2517017516616682,0001,660
1998-12-2417817817017042,0001,700
1998-12-2218118217717844,0001,780
1998-12-2118018117717951,0001,790
1998-12-1818318318118213,0001,820
1998-12-1718118518018528,0001,850
1998-12-1618518618118522,0001,850
1998-12-1518718818518545,0001,850
1998-12-1418619018619017,0001,900
1998-12-1119719719319598,0001,950
1998-12-1020020019019682,0001,960
1998-12-0919019818119750,0001,970
1998-12-0819819819019025,0001,900
1998-12-0719919919319437,0001,940
1998-12-0418518918518932,0001,890
1998-12-0319219518618627,0001,860
1998-12-0220020019219930,0001,990
1998-12-0120120519519567,0001,950
1998-11-3021021720520592,0002,050
1998-11-27210219208209231,0002,090
1998-11-26196209193205201,0002,050
1998-11-25185198184196146,0001,960
1998-11-2417218217218270,0001,820
1998-11-2018018017017060,0001,700
1998-11-1917518017518052,0001,800
1998-11-1817217517017533,0001,750
1998-11-1716817216817234,0001,720
1998-11-161671671651679,0001,670
1998-11-1316516916016954,0001,690
1998-11-1216016816016849,0001,680
1998-11-1116216216116126,0001,610
1998-11-1017017016216289,0001,620
1998-11-0916217016117037,0001,700
1998-11-0616016516016129,0001,610
1998-11-0516316715916036,0001,600
1998-11-0416116515916345,0001,630
1998-11-021631631591594,0001,590
1998-10-3015816515816535,0001,650
1998-10-291591591571588,0001,580
1998-10-2815916115515736,0001,570
1998-10-2716216215615625,0001,560
1998-10-2616216416116219,0001,620
1998-10-2316916916416538,0001,650
1998-10-2216516916516766,0001,670
1998-10-2116016716016383,0001,630
1998-10-201561601561588,0001,580
1998-10-1916216216016222,0001,620
1998-10-1616016415615927,0001,590
1998-10-1516516515615654,0001,560
1998-10-1416916916016124,0001,610
1998-10-1317217516516582,0001,650
1998-10-12183183168173144,0001,730
1998-10-0916517216516844,0001,680
1998-10-0816817816616688,0001,660
1998-10-0716016816016856,0001,680
1998-10-0615615815615829,0001,580
1998-10-0515115515115527,0001,550
1998-10-02150155145155166,0001,550
1998-10-0116516815515583,0001,550
1998-09-3017317316616655,0001,660
1998-09-2917717917117829,0001,780
1998-09-2816617916617931,0001,790
1998-09-2518118117517539,0001,750
1998-09-2418118318118132,0001,810
1998-09-2218118318018063,0001,800
1998-09-2118118418018425,0001,840
1998-09-1818118318018349,0001,830
1998-09-1718218418018046,0001,800
1998-09-1618518518218222,0001,820
1998-09-1418018818018536,0001,850
1998-09-1119019018519097,0001,900
1998-09-1020220219219278,0001,920
1998-09-0919619719119592,0001,950
1998-09-0819019519019541,0001,950
1998-09-0718519218519037,0001,900
1998-09-0418719018518555,0001,850
1998-09-0318719018618777,0001,870
1998-09-0219519618718788,0001,870
1998-09-0118519518019580,0001,950
1998-08-3119519519019368,0001,930
1998-08-28195199185196106,0001,960
1998-08-2720520519519994,0001,990
1998-08-2620720720520539,0002,050
1998-08-2520720820620639,0002,060
1998-08-2421421420620624,0002,060
1998-08-2121321521021540,0002,150
1998-08-2021221821021352,0002,130
1998-08-1921021521021222,0002,120
1998-08-1820520620320556,0002,050
1998-08-1720420620020669,0002,060
1998-08-14205205200204129,0002,040
1998-08-1320121020120385,0002,030
1998-08-1220620720520582,0002,050
1998-08-1120621420520762,0002,070
1998-08-10219219206208172,0002,080
1998-08-0722022221621966,0002,190
1998-08-0622022121622056,0002,200
1998-08-0522622622022146,0002,210
1998-08-0422422722322632,0002,260
1998-08-0323123122222432,0002,240
1998-07-3122723222623199,0002,310
1998-07-3022123122122785,0002,270
1998-07-2923123122623162,0002,310
1998-07-28233238230231141,0002,310
1998-07-2724524523223233,0002,320
1998-07-2424525024524758,0002,470
1998-07-2325125524725039,0002,500
1998-07-2225525525225555,0002,550
1998-07-2126226225525551,0002,550
1998-07-1725026025025227,0002,520
1998-07-1626026025025325,0002,530
1998-07-15260264255255103,0002,550
1998-07-1424425524425537,0002,550
1998-07-1323624523224523,0002,450
1998-07-10256258240243151,0002,430
1998-07-0924825024224235,0002,420
1998-07-0825526024824863,0002,480
1998-07-07265268258258191,0002,580
1998-07-06250264247264319,0002,640
1998-07-0323124023123668,0002,360
1998-07-02250252241241234,0002,410
1998-07-01226247226247148,0002,470
1998-06-30220229220225152,0002,250
1998-06-2921921921321536,0002,150
1998-06-2621021421021474,0002,140
1998-06-2521721721021055,0002,100
1998-06-2422022421722058,0002,200
1998-06-2322022422022027,0002,200
1998-06-2221622021522022,0002,200
1998-06-1922422521421520,0002,150
1998-06-1822123022122546,0002,250
1998-06-1721222021221717,0002,170
1998-06-1621021121021130,0002,110
1998-06-1521021521021546,0002,150
1998-06-1222022021021295,0002,120
1998-06-1121722021321340,0002,130
1998-06-1022822822022166,0002,210
1998-06-0921822021321325,0002,130
1998-06-0822122221821817,0002,180
1998-06-0522422422122221,0002,220
1998-06-0422622622522514,0002,250
1998-06-0322622622622617,0002,260
1998-06-0223023022622941,0002,290
1998-06-0123223322923057,0002,300
1998-05-2922723322723295,0002,320
1998-05-2822222822222838,0002,280
1998-05-2722322322022159,0002,210
1998-05-2621922421822118,0002,210
1998-05-2522422421821851,0002,180
1998-05-2222022521522570,0002,250
1998-05-21213220210211139,0002,110
1998-05-2021121520821263,0002,120
1998-05-1921022021021017,0002,100
1998-05-1821022021022020,0002,200
1998-05-1520821120720745,0002,070
1998-05-1421121421121116,0002,110
1998-05-1321021621021132,0002,110
1998-05-1222223022122123,0002,210
1998-05-1123023322022368,0002,230
1998-05-0821421420720730,0002,070
1998-05-0721121420621440,0002,140
1998-05-0622022121122139,0002,210
1998-05-0122422522022018,0002,200
1998-04-3022022422022444,0002,240
1998-04-2822122222022229,0002,220
1998-04-2722822822422419,0002,240
1998-04-2422123422123435,0002,340
1998-04-2322523022523013,0002,300
1998-04-2223323322122417,0002,240
1998-04-2122622822022030,0002,200
1998-04-2022623322622618,0002,260
1998-04-1722623122522614,0002,260
1998-04-1623023522622629,0002,260
1998-04-1522923022223035,0002,300
1998-04-1423023022623013,0002,300
1998-04-1323024022524018,0002,400
1998-04-1024224223524081,0002,400
1998-04-0924024023523734,0002,370
1998-04-0824124223523548,0002,350
1998-04-0722124722024248,0002,420
1998-04-0620822020822093,0002,200
1998-04-03205215205207146,0002,070
1998-04-02215215199202165,0002,020
1998-04-01230230213221171,0002,210
1998-03-31252257230231139,0002,310
1998-03-3025225725025099,0002,500
1998-03-2725125625125518,0002,550
1998-03-2626426425525877,0002,580
1998-03-2526026425826360,0002,630
1998-03-2426526525526054,0002,600
1998-03-2327427426626630,0002,660
1998-03-2025626425626344,0002,630
1998-03-1925726025726025,0002,600
1998-03-1827727725525679,0002,560
1998-03-1727627826626743,0002,670
1998-03-1627427627427612,0002,760
1998-03-1327328627327649,0002,760
1998-03-1228028027127338,0002,730
1998-03-1128728727427548,0002,750
1998-03-1028828827828481,0002,840
1998-03-09278288277278119,0002,780
1998-03-0628328827627850,0002,780
1998-03-0527628527627862,0002,780
1998-03-04293299276276117,0002,760
1998-03-03285299281293258,0002,930
1998-03-02270285270275161,0002,750
1998-02-27265275255274195,0002,740
1998-02-2626526525526076,0002,600
1998-02-2525225525025582,0002,550
1998-02-24256261250252110,0002,520
1998-02-2326826826026144,0002,610
1998-02-2026526626026497,0002,640
1998-02-1926627026326586,0002,650
1998-02-1826627126627072,0002,700
1998-02-1726827026527063,0002,700
1998-02-1627927926526685,0002,660
1998-02-13300301279279202,0002,790
1998-02-12301304272300316,0003,000
1998-02-10305306295295890,0002,950
1998-02-092442952442951,072,0002,950
1998-02-06242245237239393,0002,390
1998-02-05231238230237183,0002,370
1998-02-0423823823023423,0002,340
1998-02-0323724223723836,0002,380
1998-02-0223323522523550,0002,350
1998-01-30240240230232120,0002,320
1998-01-29255261240240133,0002,400
1998-01-28256260250260333,0002,600
1998-01-27244246229246173,0002,460
1998-01-26228245227239290,0002,390
1998-01-23224230223227162,0002,270
1998-01-2221222321122198,0002,210
1998-01-21209215209215100,0002,150
1998-01-2019920019020043,0002,000
1998-01-1918520018519655,0001,960
1998-01-1617718517718259,0001,820
1998-01-1417817917417937,0001,790
1998-01-1317317317217355,0001,730
1998-01-1218418417418093,0001,800
1998-01-09175180174174113,0001,740
1998-01-0816817416617470,0001,740
1998-01-0716717016617042,0001,700
1998-01-0616717216516762,0001,670
1998-01-0517417417017223,0001,720

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