6317 (株)北川鉄工所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 149 | 145 | 145 | 23,000 | 1,450 |
| 1999-12-29 | 138 | 145 | 135 | 145 | 54,000 | 1,450 |
| 1999-12-28 | 140 | 142 | 138 | 138 | 43,000 | 1,380 |
| 1999-12-27 | 139 | 143 | 139 | 141 | 49,000 | 1,410 |
| 1999-12-24 | 135 | 143 | 135 | 139 | 89,000 | 1,390 |
| 1999-12-22 | 136 | 137 | 135 | 135 | 82,000 | 1,350 |
| 1999-12-21 | 139 | 140 | 137 | 138 | 52,000 | 1,380 |
| 1999-12-20 | 141 | 148 | 136 | 139 | 150,000 | 1,390 |
| 1999-12-17 | 144 | 144 | 135 | 141 | 195,000 | 1,410 |
| 1999-12-16 | 155 | 155 | 145 | 145 | 140,000 | 1,450 |
| 1999-12-15 | 161 | 162 | 151 | 151 | 107,000 | 1,510 |
| 1999-12-14 | 161 | 163 | 160 | 160 | 42,000 | 1,600 |
| 1999-12-13 | 161 | 169 | 161 | 161 | 24,000 | 1,610 |
| 1999-12-10 | 169 | 169 | 160 | 161 | 167,000 | 1,610 |
| 1999-12-09 | 161 | 163 | 158 | 163 | 116,000 | 1,630 |
| 1999-12-08 | 160 | 161 | 160 | 160 | 69,000 | 1,600 |
| 1999-12-07 | 161 | 163 | 160 | 160 | 53,000 | 1,600 |
| 1999-12-06 | 161 | 165 | 161 | 161 | 63,000 | 1,610 |
| 1999-12-03 | 163 | 168 | 161 | 166 | 36,000 | 1,660 |
| 1999-12-02 | 169 | 169 | 160 | 160 | 73,000 | 1,600 |
| 1999-12-01 | 161 | 169 | 158 | 164 | 100,000 | 1,640 |
| 1999-11-30 | 161 | 165 | 160 | 161 | 40,000 | 1,610 |
| 1999-11-29 | 162 | 165 | 160 | 160 | 30,000 | 1,600 |
| 1999-11-26 | 165 | 165 | 159 | 162 | 142,000 | 1,620 |
| 1999-11-25 | 169 | 169 | 164 | 164 | 48,000 | 1,640 |
| 1999-11-24 | 168 | 184 | 168 | 176 | 36,000 | 1,760 |
| 1999-11-22 | 166 | 171 | 166 | 166 | 54,000 | 1,660 |
| 1999-11-19 | 184 | 184 | 171 | 171 | 76,000 | 1,710 |
| 1999-11-18 | 180 | 190 | 171 | 180 | 115,000 | 1,800 |
| 1999-11-17 | 160 | 179 | 158 | 179 | 189,000 | 1,790 |
| 1999-11-16 | 160 | 165 | 156 | 162 | 105,000 | 1,620 |
| 1999-11-15 | 170 | 175 | 161 | 165 | 111,000 | 1,650 |
| 1999-11-12 | 175 | 176 | 170 | 170 | 171,000 | 1,700 |
| 1999-11-11 | 177 | 180 | 175 | 175 | 103,000 | 1,750 |
| 1999-11-10 | 190 | 190 | 176 | 177 | 147,000 | 1,770 |
| 1999-11-09 | 182 | 185 | 181 | 185 | 78,000 | 1,850 |
| 1999-11-08 | 185 | 188 | 182 | 182 | 54,000 | 1,820 |
| 1999-11-05 | 180 | 181 | 178 | 179 | 87,000 | 1,790 |
| 1999-11-04 | 185 | 190 | 182 | 182 | 48,000 | 1,820 |
| 1999-11-02 | 187 | 187 | 183 | 183 | 48,000 | 1,830 |
| 1999-11-01 | 185 | 190 | 183 | 184 | 72,000 | 1,840 |
| 1999-10-29 | 185 | 190 | 185 | 185 | 67,000 | 1,850 |
| 1999-10-28 | 189 | 194 | 185 | 185 | 53,000 | 1,850 |
| 1999-10-27 | 198 | 200 | 188 | 188 | 48,000 | 1,880 |
| 1999-10-26 | 188 | 200 | 188 | 200 | 53,000 | 2,000 |
| 1999-10-25 | 192 | 195 | 187 | 187 | 65,000 | 1,870 |
| 1999-10-22 | 195 | 200 | 194 | 194 | 22,000 | 1,940 |
| 1999-10-21 | 201 | 201 | 190 | 194 | 100,000 | 1,940 |
| 1999-10-20 | 195 | 208 | 192 | 208 | 78,000 | 2,080 |
| 1999-10-19 | 200 | 200 | 191 | 195 | 41,000 | 1,950 |
| 1999-10-18 | 191 | 203 | 191 | 193 | 72,000 | 1,930 |
| 1999-10-15 | 210 | 213 | 200 | 203 | 239,000 | 2,030 |
| 1999-10-14 | 221 | 221 | 205 | 213 | 434,000 | 2,130 |
| 1999-10-13 | 212 | 237 | 207 | 236 | 1,307,000 | 2,360 |
| 1999-10-12 | 208 | 217 | 200 | 217 | 763,000 | 2,170 |
| 1999-10-08 | 189 | 195 | 186 | 186 | 199,000 | 1,860 |
| 1999-10-07 | 174 | 185 | 171 | 181 | 161,000 | 1,810 |
| 1999-10-06 | 173 | 176 | 171 | 176 | 42,000 | 1,760 |
| 1999-10-05 | 174 | 174 | 170 | 173 | 50,000 | 1,730 |
| 1999-10-04 | 176 | 176 | 170 | 174 | 78,000 | 1,740 |
| 1999-10-01 | 174 | 179 | 170 | 175 | 79,000 | 1,750 |
| 1999-09-30 | 172 | 178 | 172 | 176 | 45,000 | 1,760 |
| 1999-09-29 | 174 | 174 | 170 | 171 | 48,000 | 1,710 |
| 1999-09-28 | 176 | 179 | 175 | 178 | 31,000 | 1,780 |
| 1999-09-27 | 181 | 181 | 173 | 181 | 29,000 | 1,810 |
| 1999-09-24 | 180 | 183 | 170 | 176 | 99,000 | 1,760 |
| 1999-09-22 | 185 | 185 | 180 | 183 | 68,000 | 1,830 |
| 1999-09-21 | 183 | 186 | 181 | 181 | 29,000 | 1,810 |
| 1999-09-20 | 182 | 188 | 182 | 186 | 35,000 | 1,860 |
| 1999-09-17 | 180 | 190 | 180 | 189 | 55,000 | 1,890 |
| 1999-09-16 | 182 | 182 | 180 | 182 | 35,000 | 1,820 |
| 1999-09-14 | 182 | 187 | 182 | 186 | 27,000 | 1,860 |
| 1999-09-13 | 182 | 192 | 182 | 192 | 37,000 | 1,920 |
| 1999-09-10 | 187 | 187 | 180 | 181 | 195,000 | 1,810 |
| 1999-09-09 | 190 | 190 | 185 | 188 | 82,000 | 1,880 |
| 1999-09-08 | 190 | 190 | 186 | 187 | 24,000 | 1,870 |
| 1999-09-07 | 188 | 193 | 188 | 190 | 38,000 | 1,900 |
| 1999-09-06 | 191 | 194 | 188 | 188 | 69,000 | 1,880 |
| 1999-09-03 | 190 | 195 | 190 | 195 | 39,000 | 1,950 |
| 1999-09-02 | 198 | 200 | 190 | 190 | 70,000 | 1,900 |
| 1999-09-01 | 192 | 198 | 192 | 198 | 45,000 | 1,980 |
| 1999-08-31 | 197 | 197 | 192 | 196 | 20,000 | 1,960 |
| 1999-08-30 | 204 | 204 | 192 | 192 | 63,000 | 1,920 |
| 1999-08-27 | 198 | 200 | 195 | 199 | 27,000 | 1,990 |
| 1999-08-26 | 195 | 198 | 195 | 197 | 37,000 | 1,970 |
| 1999-08-25 | 195 | 199 | 192 | 198 | 22,000 | 1,980 |
| 1999-08-24 | 197 | 197 | 195 | 195 | 52,000 | 1,950 |
| 1999-08-23 | 195 | 198 | 195 | 198 | 31,000 | 1,980 |
| 1999-08-20 | 199 | 199 | 193 | 195 | 27,000 | 1,950 |
| 1999-08-19 | 192 | 198 | 192 | 198 | 38,000 | 1,980 |
| 1999-08-18 | 193 | 198 | 192 | 192 | 37,000 | 1,920 |
| 1999-08-17 | 204 | 204 | 201 | 201 | 17,000 | 2,010 |
| 1999-08-16 | 193 | 205 | 193 | 205 | 39,000 | 2,050 |
| 1999-08-13 | 192 | 199 | 192 | 198 | 24,000 | 1,980 |
| 1999-08-12 | 195 | 198 | 193 | 198 | 38,000 | 1,980 |
| 1999-08-11 | 199 | 200 | 195 | 195 | 31,000 | 1,950 |
| 1999-08-10 | 199 | 199 | 192 | 199 | 58,000 | 1,990 |
| 1999-08-09 | 195 | 195 | 188 | 191 | 50,000 | 1,910 |
| 1999-08-06 | 195 | 195 | 188 | 190 | 31,000 | 1,900 |
| 1999-08-05 | 190 | 191 | 185 | 185 | 114,000 | 1,850 |
| 1999-08-04 | 195 | 195 | 190 | 191 | 94,000 | 1,910 |
| 1999-08-03 | 200 | 200 | 193 | 196 | 97,000 | 1,960 |
| 1999-08-02 | 200 | 201 | 195 | 196 | 76,000 | 1,960 |
| 1999-07-30 | 203 | 205 | 201 | 205 | 31,000 | 2,050 |
| 1999-07-29 | 205 | 209 | 201 | 206 | 51,000 | 2,060 |
| 1999-07-28 | 208 | 209 | 204 | 209 | 56,000 | 2,090 |
| 1999-07-27 | 206 | 208 | 206 | 208 | 31,000 | 2,080 |
| 1999-07-26 | 207 | 211 | 206 | 209 | 41,000 | 2,090 |
| 1999-07-23 | 214 | 214 | 210 | 210 | 75,000 | 2,100 |
| 1999-07-22 | 220 | 220 | 213 | 215 | 59,000 | 2,150 |
| 1999-07-21 | 215 | 220 | 211 | 219 | 53,000 | 2,190 |
| 1999-07-19 | 217 | 219 | 216 | 216 | 74,000 | 2,160 |
| 1999-07-16 | 215 | 217 | 215 | 217 | 72,000 | 2,170 |
| 1999-07-15 | 223 | 225 | 215 | 216 | 120,000 | 2,160 |
| 1999-07-14 | 216 | 219 | 216 | 216 | 41,000 | 2,160 |
| 1999-07-13 | 223 | 223 | 215 | 217 | 56,000 | 2,170 |
| 1999-07-12 | 223 | 223 | 218 | 221 | 127,000 | 2,210 |
| 1999-07-09 | 219 | 222 | 218 | 218 | 81,000 | 2,180 |
| 1999-07-08 | 223 | 223 | 220 | 220 | 50,000 | 2,200 |
| 1999-07-07 | 220 | 223 | 220 | 223 | 90,000 | 2,230 |
| 1999-07-06 | 222 | 224 | 220 | 220 | 96,000 | 2,200 |
| 1999-07-05 | 223 | 225 | 218 | 220 | 138,000 | 2,200 |
| 1999-07-02 | 216 | 221 | 216 | 218 | 90,000 | 2,180 |
| 1999-07-01 | 219 | 221 | 216 | 220 | 78,000 | 2,200 |
| 1999-06-30 | 223 | 227 | 221 | 221 | 81,000 | 2,210 |
| 1999-06-29 | 222 | 227 | 220 | 220 | 122,000 | 2,200 |
| 1999-06-28 | 220 | 225 | 220 | 223 | 45,000 | 2,230 |
| 1999-06-25 | 219 | 224 | 219 | 221 | 43,000 | 2,210 |
| 1999-06-24 | 226 | 230 | 220 | 220 | 106,000 | 2,200 |
| 1999-06-23 | 231 | 232 | 228 | 230 | 94,000 | 2,300 |
| 1999-06-22 | 240 | 240 | 230 | 232 | 135,000 | 2,320 |
| 1999-06-21 | 238 | 240 | 230 | 238 | 149,000 | 2,380 |
| 1999-06-18 | 243 | 243 | 238 | 239 | 217,000 | 2,390 |
| 1999-06-17 | 263 | 263 | 238 | 243 | 831,000 | 2,430 |
| 1999-06-16 | 220 | 265 | 220 | 265 | 2,024,000 | 2,650 |
| 1999-06-15 | 220 | 220 | 210 | 217 | 64,000 | 2,170 |
| 1999-06-14 | 214 | 215 | 203 | 215 | 59,000 | 2,150 |
| 1999-06-11 | 224 | 224 | 207 | 216 | 118,000 | 2,160 |
| 1999-06-10 | 210 | 219 | 205 | 219 | 109,000 | 2,190 |
| 1999-06-09 | 203 | 208 | 201 | 207 | 71,000 | 2,070 |
| 1999-06-08 | 200 | 205 | 200 | 205 | 63,000 | 2,050 |
| 1999-06-07 | 197 | 204 | 197 | 200 | 45,000 | 2,000 |
| 1999-06-04 | 199 | 200 | 197 | 197 | 53,000 | 1,970 |
| 1999-06-03 | 200 | 202 | 198 | 198 | 11,000 | 1,980 |
| 1999-06-02 | 199 | 205 | 198 | 200 | 40,000 | 2,000 |
| 1999-06-01 | 198 | 199 | 196 | 196 | 129,000 | 1,960 |
| 1999-05-31 | 198 | 200 | 198 | 200 | 19,000 | 2,000 |
| 1999-05-28 | 211 | 211 | 199 | 199 | 88,000 | 1,990 |
| 1999-05-27 | 198 | 205 | 198 | 201 | 54,000 | 2,010 |
| 1999-05-26 | 199 | 200 | 197 | 198 | 43,000 | 1,980 |
| 1999-05-25 | 197 | 202 | 196 | 200 | 40,000 | 2,000 |
| 1999-05-24 | 205 | 205 | 200 | 200 | 40,000 | 2,000 |
| 1999-05-21 | 199 | 207 | 197 | 207 | 58,000 | 2,070 |
| 1999-05-20 | 195 | 200 | 195 | 197 | 42,000 | 1,970 |
| 1999-05-19 | 204 | 205 | 198 | 205 | 88,000 | 2,050 |
| 1999-05-18 | 211 | 215 | 208 | 210 | 110,000 | 2,100 |
| 1999-05-17 | 218 | 218 | 210 | 215 | 49,000 | 2,150 |
| 1999-05-14 | 221 | 223 | 213 | 223 | 165,000 | 2,230 |
| 1999-05-13 | 225 | 227 | 220 | 222 | 100,000 | 2,220 |
| 1999-05-12 | 229 | 235 | 221 | 232 | 315,000 | 2,320 |
| 1999-05-11 | 230 | 235 | 218 | 232 | 347,000 | 2,320 |
| 1999-05-10 | 217 | 226 | 215 | 225 | 276,000 | 2,250 |
| 1999-05-07 | 215 | 217 | 210 | 217 | 135,000 | 2,170 |
| 1999-05-06 | 212 | 217 | 208 | 213 | 163,000 | 2,130 |
| 1999-04-30 | 215 | 215 | 207 | 207 | 55,000 | 2,070 |
| 1999-04-28 | 215 | 219 | 208 | 211 | 232,000 | 2,110 |
| 1999-04-27 | 206 | 217 | 202 | 215 | 145,000 | 2,150 |
| 1999-04-26 | 195 | 205 | 195 | 203 | 151,000 | 2,030 |
| 1999-04-23 | 203 | 206 | 203 | 205 | 75,000 | 2,050 |
| 1999-04-22 | 206 | 206 | 203 | 203 | 46,000 | 2,030 |
| 1999-04-21 | 202 | 208 | 202 | 204 | 87,000 | 2,040 |
| 1999-04-20 | 210 | 214 | 201 | 214 | 159,000 | 2,140 |
| 1999-04-19 | 215 | 215 | 211 | 211 | 60,000 | 2,110 |
| 1999-04-16 | 213 | 215 | 210 | 215 | 89,000 | 2,150 |
| 1999-04-15 | 218 | 219 | 210 | 213 | 101,000 | 2,130 |
| 1999-04-14 | 221 | 222 | 215 | 218 | 360,000 | 2,180 |
| 1999-04-13 | 212 | 227 | 211 | 222 | 607,000 | 2,220 |
| 1999-04-12 | 210 | 210 | 206 | 207 | 225,000 | 2,070 |
| 1999-04-09 | 210 | 210 | 201 | 205 | 145,000 | 2,050 |
| 1999-04-08 | 206 | 211 | 202 | 207 | 231,000 | 2,070 |
| 1999-04-07 | 190 | 206 | 190 | 202 | 238,000 | 2,020 |
| 1999-04-06 | 188 | 190 | 185 | 188 | 195,000 | 1,880 |
| 1999-04-05 | 188 | 191 | 186 | 188 | 109,000 | 1,880 |
| 1999-04-02 | 190 | 192 | 185 | 190 | 225,000 | 1,900 |
| 1999-04-01 | 186 | 193 | 185 | 193 | 162,000 | 1,930 |
| 1999-03-31 | 196 | 198 | 185 | 198 | 100,000 | 1,980 |
| 1999-03-30 | 198 | 198 | 185 | 191 | 43,000 | 1,910 |
| 1999-03-29 | 186 | 198 | 186 | 198 | 38,000 | 1,980 |
| 1999-03-26 | 188 | 192 | 186 | 186 | 45,000 | 1,860 |
| 1999-03-25 | 186 | 193 | 186 | 191 | 92,000 | 1,910 |
| 1999-03-24 | 190 | 190 | 186 | 186 | 68,000 | 1,860 |
| 1999-03-23 | 195 | 200 | 190 | 190 | 121,000 | 1,900 |
| 1999-03-19 | 202 | 202 | 194 | 200 | 125,000 | 2,000 |
| 1999-03-18 | 205 | 205 | 196 | 196 | 150,000 | 1,960 |
| 1999-03-17 | 203 | 210 | 201 | 202 | 102,000 | 2,020 |
| 1999-03-16 | 194 | 201 | 191 | 201 | 128,000 | 2,010 |
| 1999-03-15 | 199 | 200 | 195 | 198 | 107,000 | 1,980 |
| 1999-03-12 | 199 | 203 | 198 | 199 | 75,000 | 1,990 |
| 1999-03-11 | 196 | 202 | 196 | 200 | 140,000 | 2,000 |
| 1999-03-10 | 197 | 200 | 193 | 200 | 182,000 | 2,000 |
| 1999-03-09 | 191 | 194 | 190 | 194 | 135,000 | 1,940 |
| 1999-03-08 | 190 | 199 | 190 | 191 | 92,000 | 1,910 |
| 1999-03-05 | 190 | 195 | 187 | 195 | 105,000 | 1,950 |
| 1999-03-04 | 192 | 192 | 190 | 190 | 34,000 | 1,900 |
| 1999-03-03 | 186 | 197 | 186 | 197 | 52,000 | 1,970 |
| 1999-03-02 | 192 | 192 | 190 | 191 | 85,000 | 1,910 |
| 1999-03-01 | 197 | 199 | 194 | 196 | 93,000 | 1,960 |
| 1999-02-26 | 192 | 199 | 192 | 197 | 36,000 | 1,970 |
| 1999-02-25 | 197 | 197 | 190 | 191 | 53,000 | 1,910 |
| 1999-02-24 | 190 | 202 | 190 | 198 | 157,000 | 1,980 |
| 1999-02-23 | 185 | 215 | 185 | 215 | 248,000 | 2,150 |
| 1999-02-22 | 175 | 185 | 175 | 185 | 45,000 | 1,850 |
| 1999-02-19 | 180 | 180 | 175 | 176 | 85,000 | 1,760 |
| 1999-02-18 | 184 | 184 | 180 | 181 | 10,000 | 1,810 |
| 1999-02-17 | 185 | 186 | 180 | 181 | 40,000 | 1,810 |
| 1999-02-16 | 180 | 185 | 180 | 185 | 31,000 | 1,850 |
| 1999-02-15 | 180 | 185 | 179 | 180 | 34,000 | 1,800 |
| 1999-02-12 | 179 | 185 | 178 | 185 | 74,000 | 1,850 |
| 1999-02-10 | 180 | 180 | 178 | 178 | 117,000 | 1,780 |
| 1999-02-09 | 181 | 181 | 177 | 178 | 20,000 | 1,780 |
| 1999-02-08 | 177 | 181 | 177 | 181 | 25,000 | 1,810 |
| 1999-02-05 | 182 | 182 | 176 | 180 | 59,000 | 1,800 |
| 1999-02-04 | 190 | 190 | 175 | 185 | 177,000 | 1,850 |
| 1999-02-03 | 193 | 193 | 185 | 185 | 58,000 | 1,850 |
| 1999-02-02 | 194 | 195 | 188 | 193 | 97,000 | 1,930 |
| 1999-02-01 | 195 | 202 | 194 | 194 | 123,000 | 1,940 |
| 1999-01-29 | 209 | 215 | 204 | 204 | 621,000 | 2,040 |
| 1999-01-28 | 178 | 200 | 175 | 199 | 177,000 | 1,990 |
| 1999-01-27 | 175 | 179 | 174 | 177 | 59,000 | 1,770 |
| 1999-01-26 | 174 | 175 | 173 | 174 | 39,000 | 1,740 |
| 1999-01-25 | 170 | 173 | 170 | 173 | 5,000 | 1,730 |
| 1999-01-22 | 170 | 174 | 168 | 168 | 14,000 | 1,680 |
| 1999-01-21 | 170 | 175 | 168 | 170 | 29,000 | 1,700 |
| 1999-01-20 | 170 | 175 | 168 | 175 | 31,000 | 1,750 |
| 1999-01-19 | 171 | 175 | 167 | 170 | 16,000 | 1,700 |
| 1999-01-18 | 166 | 171 | 166 | 171 | 43,000 | 1,710 |
| 1999-01-14 | 167 | 170 | 166 | 168 | 32,000 | 1,680 |
| 1999-01-13 | 170 | 170 | 167 | 168 | 36,000 | 1,680 |
| 1999-01-12 | 175 | 175 | 170 | 170 | 34,000 | 1,700 |
| 1999-01-11 | 182 | 182 | 175 | 176 | 69,000 | 1,760 |
| 1999-01-08 | 170 | 177 | 170 | 177 | 52,000 | 1,770 |
| 1999-01-07 | 173 | 173 | 167 | 170 | 52,000 | 1,700 |
| 1999-01-06 | 167 | 173 | 167 | 173 | 35,000 | 1,730 |
| 1999-01-05 | 175 | 175 | 169 | 169 | 64,000 | 1,690 |
| 1999-01-04 | 167 | 170 | 167 | 170 | 26,000 | 1,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
