6317 (株)北川鉄工所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 104 | 100 | 101 | 39,000 | 1,010 |
| 2001-12-27 | 100 | 101 | 98 | 100 | 75,000 | 1,000 |
| 2001-12-26 | 100 | 102 | 100 | 101 | 72,000 | 1,010 |
| 2001-12-25 | 101 | 108 | 98 | 108 | 127,000 | 1,080 |
| 2001-12-21 | 92 | 96 | 92 | 96 | 154,000 | 960 |
| 2001-12-20 | 92 | 102 | 92 | 96 | 110,000 | 960 |
| 2001-12-19 | 89 | 95 | 88 | 92 | 265,000 | 920 |
| 2001-12-18 | 96 | 98 | 90 | 93 | 186,000 | 930 |
| 2001-12-17 | 110 | 110 | 95 | 98 | 122,000 | 980 |
| 2001-12-14 | 112 | 114 | 110 | 111 | 142,000 | 1,110 |
| 2001-12-13 | 113 | 116 | 110 | 110 | 56,000 | 1,100 |
| 2001-12-12 | 116 | 116 | 111 | 112 | 41,000 | 1,120 |
| 2001-12-11 | 115 | 116 | 110 | 116 | 82,000 | 1,160 |
| 2001-12-10 | 124 | 124 | 113 | 118 | 108,000 | 1,180 |
| 2001-12-07 | 115 | 115 | 110 | 115 | 143,000 | 1,150 |
| 2001-12-06 | 117 | 119 | 116 | 119 | 35,000 | 1,190 |
| 2001-12-05 | 115 | 118 | 115 | 115 | 89,000 | 1,150 |
| 2001-12-04 | 118 | 119 | 118 | 119 | 107,000 | 1,190 |
| 2001-12-03 | 118 | 120 | 118 | 118 | 50,000 | 1,180 |
| 2001-11-30 | 120 | 120 | 118 | 118 | 42,000 | 1,180 |
| 2001-11-29 | 120 | 122 | 118 | 120 | 47,000 | 1,200 |
| 2001-11-28 | 124 | 124 | 120 | 122 | 48,000 | 1,220 |
| 2001-11-27 | 126 | 126 | 123 | 124 | 20,000 | 1,240 |
| 2001-11-26 | 123 | 125 | 120 | 125 | 45,000 | 1,250 |
| 2001-11-22 | 120 | 122 | 119 | 122 | 89,000 | 1,220 |
| 2001-11-21 | 123 | 123 | 122 | 122 | 29,000 | 1,220 |
| 2001-11-20 | 129 | 130 | 123 | 123 | 39,000 | 1,230 |
| 2001-11-19 | 127 | 128 | 122 | 127 | 42,000 | 1,270 |
| 2001-11-16 | 121 | 126 | 120 | 126 | 53,000 | 1,260 |
| 2001-11-15 | 121 | 121 | 120 | 121 | 76,000 | 1,210 |
| 2001-11-14 | 123 | 128 | 121 | 122 | 28,000 | 1,220 |
| 2001-11-13 | 128 | 128 | 122 | 123 | 67,000 | 1,230 |
| 2001-11-12 | 122 | 127 | 122 | 123 | 108,000 | 1,230 |
| 2001-11-09 | 120 | 122 | 119 | 119 | 196,000 | 1,190 |
| 2001-11-08 | 121 | 122 | 119 | 119 | 192,000 | 1,190 |
| 2001-11-07 | 131 | 131 | 122 | 125 | 233,000 | 1,250 |
| 2001-11-06 | 134 | 134 | 130 | 131 | 85,000 | 1,310 |
| 2001-11-05 | 135 | 135 | 130 | 134 | 66,000 | 1,340 |
| 2001-11-02 | 134 | 135 | 131 | 131 | 62,000 | 1,310 |
| 2001-11-01 | 136 | 136 | 130 | 132 | 90,000 | 1,320 |
| 2001-10-31 | 131 | 137 | 130 | 137 | 42,000 | 1,370 |
| 2001-10-30 | 130 | 133 | 130 | 133 | 55,000 | 1,330 |
| 2001-10-29 | 134 | 135 | 133 | 134 | 24,000 | 1,340 |
| 2001-10-26 | 133 | 134 | 133 | 134 | 61,000 | 1,340 |
| 2001-10-25 | 130 | 133 | 130 | 133 | 94,000 | 1,330 |
| 2001-10-24 | 133 | 134 | 131 | 131 | 47,000 | 1,310 |
| 2001-10-23 | 132 | 133 | 131 | 133 | 33,000 | 1,330 |
| 2001-10-22 | 127 | 130 | 127 | 130 | 28,000 | 1,300 |
| 2001-10-19 | 130 | 130 | 128 | 129 | 11,000 | 1,290 |
| 2001-10-18 | 129 | 130 | 129 | 130 | 33,000 | 1,300 |
| 2001-10-17 | 133 | 133 | 130 | 131 | 69,000 | 1,310 |
| 2001-10-16 | 135 | 137 | 134 | 134 | 23,000 | 1,340 |
| 2001-10-15 | 137 | 141 | 135 | 139 | 28,000 | 1,390 |
| 2001-10-12 | 138 | 143 | 135 | 143 | 37,000 | 1,430 |
| 2001-10-11 | 143 | 144 | 137 | 143 | 35,000 | 1,430 |
| 2001-10-10 | 145 | 145 | 138 | 139 | 109,000 | 1,390 |
| 2001-10-09 | 135 | 143 | 135 | 143 | 62,000 | 1,430 |
| 2001-10-05 | 140 | 140 | 135 | 138 | 39,000 | 1,380 |
| 2001-10-04 | 136 | 139 | 135 | 139 | 39,000 | 1,390 |
| 2001-10-03 | 130 | 140 | 130 | 137 | 82,000 | 1,370 |
| 2001-10-02 | 128 | 129 | 126 | 128 | 36,000 | 1,280 |
| 2001-10-01 | 127 | 129 | 124 | 128 | 36,000 | 1,280 |
| 2001-09-28 | 128 | 128 | 122 | 127 | 49,000 | 1,270 |
| 2001-09-27 | 121 | 125 | 120 | 125 | 41,000 | 1,250 |
| 2001-09-26 | 125 | 127 | 120 | 122 | 93,000 | 1,220 |
| 2001-09-25 | 128 | 129 | 126 | 127 | 22,000 | 1,270 |
| 2001-09-21 | 125 | 128 | 125 | 128 | 44,000 | 1,280 |
| 2001-09-20 | 126 | 128 | 123 | 128 | 34,000 | 1,280 |
| 2001-09-19 | 127 | 130 | 124 | 128 | 34,000 | 1,280 |
| 2001-09-18 | 124 | 125 | 123 | 124 | 43,000 | 1,240 |
| 2001-09-17 | 128 | 128 | 120 | 121 | 79,000 | 1,210 |
| 2001-09-14 | 120 | 128 | 120 | 128 | 102,000 | 1,280 |
| 2001-09-13 | 122 | 124 | 118 | 118 | 108,000 | 1,180 |
| 2001-09-12 | 115 | 128 | 112 | 116 | 141,000 | 1,160 |
| 2001-09-11 | 133 | 134 | 131 | 133 | 40,000 | 1,330 |
| 2001-09-10 | 138 | 138 | 131 | 135 | 98,000 | 1,350 |
| 2001-09-07 | 135 | 139 | 132 | 139 | 94,000 | 1,390 |
| 2001-09-06 | 136 | 137 | 135 | 136 | 30,000 | 1,360 |
| 2001-09-05 | 137 | 138 | 135 | 136 | 65,000 | 1,360 |
| 2001-09-04 | 133 | 143 | 133 | 141 | 40,000 | 1,410 |
| 2001-09-03 | 135 | 137 | 133 | 133 | 61,000 | 1,330 |
| 2001-08-31 | 141 | 142 | 138 | 139 | 105,000 | 1,390 |
| 2001-08-30 | 146 | 146 | 141 | 145 | 96,000 | 1,450 |
| 2001-08-29 | 150 | 153 | 148 | 148 | 33,000 | 1,480 |
| 2001-08-28 | 149 | 150 | 147 | 150 | 27,000 | 1,500 |
| 2001-08-27 | 144 | 151 | 144 | 149 | 112,000 | 1,490 |
| 2001-08-24 | 163 | 163 | 153 | 153 | 214,000 | 1,530 |
| 2001-08-23 | 160 | 168 | 158 | 163 | 520,000 | 1,630 |
| 2001-08-22 | 146 | 157 | 144 | 155 | 220,000 | 1,550 |
| 2001-08-21 | 141 | 141 | 139 | 141 | 46,000 | 1,410 |
| 2001-08-20 | 144 | 147 | 141 | 141 | 44,000 | 1,410 |
| 2001-08-17 | 140 | 149 | 140 | 144 | 52,000 | 1,440 |
| 2001-08-16 | 140 | 144 | 139 | 140 | 48,000 | 1,400 |
| 2001-08-15 | 141 | 141 | 139 | 141 | 31,000 | 1,410 |
| 2001-08-14 | 140 | 145 | 137 | 141 | 44,000 | 1,410 |
| 2001-08-13 | 138 | 138 | 137 | 137 | 31,000 | 1,370 |
| 2001-08-10 | 137 | 138 | 136 | 138 | 93,000 | 1,380 |
| 2001-08-09 | 137 | 138 | 137 | 137 | 31,000 | 1,370 |
| 2001-08-08 | 139 | 139 | 137 | 137 | 92,000 | 1,370 |
| 2001-08-07 | 138 | 140 | 136 | 139 | 47,000 | 1,390 |
| 2001-08-06 | 139 | 139 | 138 | 138 | 20,000 | 1,380 |
| 2001-08-03 | 138 | 140 | 136 | 140 | 55,000 | 1,400 |
| 2001-08-02 | 135 | 140 | 135 | 138 | 64,000 | 1,380 |
| 2001-08-01 | 133 | 140 | 133 | 140 | 41,000 | 1,400 |
| 2001-07-31 | 135 | 135 | 133 | 133 | 26,000 | 1,330 |
| 2001-07-30 | 131 | 138 | 131 | 136 | 38,000 | 1,360 |
| 2001-07-27 | 133 | 136 | 130 | 133 | 84,000 | 1,330 |
| 2001-07-26 | 135 | 137 | 131 | 134 | 94,000 | 1,340 |
| 2001-07-25 | 132 | 139 | 132 | 135 | 76,000 | 1,350 |
| 2001-07-24 | 128 | 132 | 128 | 132 | 62,000 | 1,320 |
| 2001-07-23 | 140 | 140 | 125 | 130 | 89,000 | 1,300 |
| 2001-07-19 | 141 | 145 | 140 | 140 | 50,000 | 1,400 |
| 2001-07-18 | 145 | 150 | 142 | 142 | 92,000 | 1,420 |
| 2001-07-17 | 153 | 154 | 148 | 149 | 47,000 | 1,490 |
| 2001-07-16 | 153 | 153 | 152 | 152 | 13,000 | 1,520 |
| 2001-07-13 | 161 | 162 | 153 | 155 | 88,000 | 1,550 |
| 2001-07-12 | 151 | 155 | 151 | 152 | 27,000 | 1,520 |
| 2001-07-11 | 158 | 160 | 154 | 154 | 79,000 | 1,540 |
| 2001-07-10 | 161 | 161 | 157 | 160 | 141,000 | 1,600 |
| 2001-07-09 | 156 | 156 | 151 | 155 | 77,000 | 1,550 |
| 2001-07-06 | 157 | 160 | 156 | 157 | 61,000 | 1,570 |
| 2001-07-05 | 159 | 161 | 158 | 158 | 39,000 | 1,580 |
| 2001-07-04 | 161 | 161 | 159 | 159 | 72,000 | 1,590 |
| 2001-07-03 | 158 | 160 | 158 | 159 | 24,000 | 1,590 |
| 2001-07-02 | 162 | 162 | 157 | 158 | 21,000 | 1,580 |
| 2001-06-29 | 160 | 162 | 158 | 161 | 38,000 | 1,610 |
| 2001-06-28 | 159 | 159 | 157 | 157 | 47,000 | 1,570 |
| 2001-06-27 | 162 | 162 | 156 | 160 | 55,000 | 1,600 |
| 2001-06-26 | 159 | 160 | 157 | 160 | 45,000 | 1,600 |
| 2001-06-25 | 164 | 165 | 158 | 160 | 58,000 | 1,600 |
| 2001-06-22 | 157 | 160 | 157 | 160 | 54,000 | 1,600 |
| 2001-06-21 | 156 | 157 | 156 | 157 | 28,000 | 1,570 |
| 2001-06-20 | 159 | 160 | 155 | 156 | 89,000 | 1,560 |
| 2001-06-19 | 158 | 160 | 158 | 159 | 73,000 | 1,590 |
| 2001-06-18 | 158 | 161 | 158 | 160 | 51,000 | 1,600 |
| 2001-06-15 | 165 | 165 | 160 | 162 | 122,000 | 1,620 |
| 2001-06-14 | 163 | 166 | 161 | 166 | 84,000 | 1,660 |
| 2001-06-13 | 160 | 166 | 159 | 165 | 46,000 | 1,650 |
| 2001-06-12 | 166 | 166 | 158 | 160 | 106,000 | 1,600 |
| 2001-06-11 | 170 | 170 | 165 | 166 | 74,000 | 1,660 |
| 2001-06-08 | 162 | 169 | 162 | 166 | 162,000 | 1,660 |
| 2001-06-07 | 161 | 165 | 161 | 165 | 42,000 | 1,650 |
| 2001-06-06 | 161 | 165 | 161 | 161 | 66,000 | 1,610 |
| 2001-06-05 | 165 | 166 | 160 | 162 | 77,000 | 1,620 |
| 2001-06-04 | 160 | 167 | 160 | 161 | 39,000 | 1,610 |
| 2001-06-01 | 161 | 161 | 160 | 160 | 72,000 | 1,600 |
| 2001-05-31 | 161 | 163 | 160 | 161 | 95,000 | 1,610 |
| 2001-05-30 | 167 | 167 | 161 | 164 | 120,000 | 1,640 |
| 2001-05-29 | 166 | 170 | 162 | 168 | 136,000 | 1,680 |
| 2001-05-28 | 173 | 173 | 166 | 170 | 164,000 | 1,700 |
| 2001-05-25 | 174 | 176 | 172 | 174 | 103,000 | 1,740 |
| 2001-05-24 | 175 | 175 | 172 | 174 | 66,000 | 1,740 |
| 2001-05-23 | 173 | 178 | 171 | 174 | 147,000 | 1,740 |
| 2001-05-22 | 178 | 179 | 175 | 175 | 126,000 | 1,750 |
| 2001-05-21 | 177 | 179 | 176 | 179 | 137,000 | 1,790 |
| 2001-05-18 | 173 | 176 | 173 | 176 | 131,000 | 1,760 |
| 2001-05-17 | 175 | 178 | 172 | 176 | 254,000 | 1,760 |
| 2001-05-16 | 182 | 185 | 170 | 170 | 328,000 | 1,700 |
| 2001-05-15 | 180 | 187 | 180 | 182 | 216,000 | 1,820 |
| 2001-05-14 | 182 | 184 | 178 | 180 | 319,000 | 1,800 |
| 2001-05-11 | 190 | 193 | 180 | 184 | 509,000 | 1,840 |
| 2001-05-10 | 179 | 188 | 178 | 187 | 795,000 | 1,870 |
| 2001-05-09 | 185 | 186 | 176 | 179 | 1,695,000 | 1,790 |
| 2001-05-08 | 197 | 219 | 181 | 186 | 7,436,000 | 1,860 |
| 2001-05-07 | 170 | 200 | 170 | 200 | 3,467,000 | 2,000 |
| 2001-05-02 | 160 | 163 | 158 | 160 | 201,000 | 1,600 |
| 2001-05-01 | 158 | 160 | 157 | 159 | 92,000 | 1,590 |
| 2001-04-27 | 159 | 159 | 153 | 154 | 121,000 | 1,540 |
| 2001-04-26 | 155 | 161 | 155 | 160 | 244,000 | 1,600 |
| 2001-04-25 | 149 | 157 | 149 | 153 | 168,000 | 1,530 |
| 2001-04-24 | 149 | 149 | 146 | 148 | 61,000 | 1,480 |
| 2001-04-23 | 149 | 151 | 145 | 147 | 86,000 | 1,470 |
| 2001-04-20 | 150 | 152 | 145 | 149 | 157,000 | 1,490 |
| 2001-04-19 | 150 | 152 | 148 | 150 | 75,000 | 1,500 |
| 2001-04-18 | 148 | 150 | 147 | 147 | 62,000 | 1,470 |
| 2001-04-17 | 153 | 153 | 147 | 147 | 149,000 | 1,470 |
| 2001-04-16 | 154 | 154 | 148 | 151 | 128,000 | 1,510 |
| 2001-04-13 | 159 | 160 | 153 | 155 | 119,000 | 1,550 |
| 2001-04-12 | 158 | 165 | 157 | 160 | 426,000 | 1,600 |
| 2001-04-11 | 152 | 159 | 150 | 159 | 313,000 | 1,590 |
| 2001-04-10 | 149 | 152 | 147 | 152 | 163,000 | 1,520 |
| 2001-04-09 | 150 | 151 | 146 | 149 | 107,000 | 1,490 |
| 2001-04-06 | 145 | 154 | 144 | 150 | 500,000 | 1,500 |
| 2001-04-05 | 137 | 145 | 137 | 145 | 225,000 | 1,450 |
| 2001-04-04 | 134 | 138 | 133 | 135 | 147,000 | 1,350 |
| 2001-04-03 | 131 | 137 | 131 | 137 | 44,000 | 1,370 |
| 2001-04-02 | 136 | 138 | 132 | 138 | 48,000 | 1,380 |
| 2001-03-30 | 139 | 140 | 136 | 136 | 76,000 | 1,360 |
| 2001-03-29 | 139 | 143 | 139 | 140 | 67,000 | 1,400 |
| 2001-03-28 | 140 | 144 | 136 | 140 | 63,000 | 1,400 |
| 2001-03-27 | 137 | 141 | 136 | 140 | 87,000 | 1,400 |
| 2001-03-26 | 136 | 142 | 133 | 141 | 149,000 | 1,410 |
| 2001-03-23 | 127 | 132 | 127 | 131 | 69,000 | 1,310 |
| 2001-03-22 | 129 | 130 | 125 | 126 | 52,000 | 1,260 |
| 2001-03-21 | 122 | 129 | 122 | 129 | 53,000 | 1,290 |
| 2001-03-19 | 123 | 125 | 121 | 123 | 69,000 | 1,230 |
| 2001-03-16 | 122 | 125 | 122 | 125 | 27,000 | 1,250 |
| 2001-03-15 | 124 | 125 | 121 | 125 | 72,000 | 1,250 |
| 2001-03-14 | 123 | 125 | 123 | 124 | 50,000 | 1,240 |
| 2001-03-13 | 127 | 127 | 122 | 125 | 66,000 | 1,250 |
| 2001-03-12 | 132 | 132 | 128 | 129 | 116,000 | 1,290 |
| 2001-03-09 | 129 | 129 | 126 | 128 | 69,000 | 1,280 |
| 2001-03-08 | 129 | 129 | 125 | 127 | 23,000 | 1,270 |
| 2001-03-07 | 128 | 129 | 125 | 125 | 34,000 | 1,250 |
| 2001-03-06 | 127 | 127 | 122 | 127 | 34,000 | 1,270 |
| 2001-03-05 | 125 | 125 | 125 | 125 | 49,000 | 1,250 |
| 2001-03-02 | 126 | 126 | 125 | 125 | 32,000 | 1,250 |
| 2001-03-01 | 129 | 129 | 126 | 128 | 25,000 | 1,280 |
| 2001-02-28 | 130 | 130 | 127 | 130 | 50,000 | 1,300 |
| 2001-02-27 | 130 | 130 | 128 | 128 | 30,000 | 1,280 |
| 2001-02-26 | 126 | 130 | 126 | 129 | 28,000 | 1,290 |
| 2001-02-23 | 125 | 128 | 123 | 128 | 71,000 | 1,280 |
| 2001-02-22 | 127 | 127 | 125 | 125 | 41,000 | 1,250 |
| 2001-02-21 | 129 | 129 | 125 | 128 | 15,000 | 1,280 |
| 2001-02-20 | 130 | 130 | 127 | 130 | 18,000 | 1,300 |
| 2001-02-19 | 125 | 130 | 122 | 130 | 38,000 | 1,300 |
| 2001-02-16 | 128 | 129 | 127 | 127 | 41,000 | 1,270 |
| 2001-02-15 | 130 | 130 | 128 | 129 | 60,000 | 1,290 |
| 2001-02-14 | 129 | 129 | 125 | 128 | 46,000 | 1,280 |
| 2001-02-13 | 127 | 129 | 125 | 128 | 102,000 | 1,280 |
| 2001-02-09 | 122 | 127 | 122 | 126 | 60,000 | 1,260 |
| 2001-02-08 | 125 | 125 | 122 | 122 | 32,000 | 1,220 |
| 2001-02-07 | 125 | 127 | 123 | 125 | 32,000 | 1,250 |
| 2001-02-06 | 123 | 126 | 123 | 125 | 26,000 | 1,250 |
| 2001-02-05 | 125 | 127 | 125 | 125 | 29,000 | 1,250 |
| 2001-02-02 | 125 | 127 | 125 | 127 | 21,000 | 1,270 |
| 2001-02-01 | 124 | 126 | 123 | 125 | 51,000 | 1,250 |
| 2001-01-31 | 122 | 125 | 122 | 124 | 14,000 | 1,240 |
| 2001-01-30 | 128 | 128 | 122 | 127 | 17,000 | 1,270 |
| 2001-01-29 | 119 | 124 | 119 | 124 | 36,000 | 1,240 |
| 2001-01-26 | 119 | 121 | 117 | 118 | 122,000 | 1,180 |
| 2001-01-25 | 118 | 119 | 118 | 119 | 15,000 | 1,190 |
| 2001-01-24 | 121 | 121 | 118 | 120 | 41,000 | 1,200 |
| 2001-01-23 | 119 | 123 | 118 | 121 | 14,000 | 1,210 |
| 2001-01-22 | 123 | 124 | 119 | 120 | 18,000 | 1,200 |
| 2001-01-19 | 122 | 124 | 121 | 124 | 21,000 | 1,240 |
| 2001-01-18 | 122 | 124 | 120 | 124 | 40,000 | 1,240 |
| 2001-01-17 | 120 | 122 | 120 | 122 | 14,000 | 1,220 |
| 2001-01-16 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2001-01-15 | 117 | 120 | 117 | 118 | 10,000 | 1,180 |
| 2001-01-12 | 119 | 119 | 114 | 118 | 26,000 | 1,180 |
| 2001-01-11 | 118 | 118 | 114 | 114 | 63,000 | 1,140 |
| 2001-01-10 | 122 | 122 | 118 | 120 | 94,000 | 1,200 |
| 2001-01-09 | 118 | 119 | 117 | 117 | 32,000 | 1,170 |
| 2001-01-05 | 119 | 120 | 116 | 116 | 37,000 | 1,160 |
| 2001-01-04 | 119 | 121 | 118 | 118 | 33,000 | 1,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
