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
2001-12-2810010410010139,0001,010
2001-12-271001019810075,0001,000
2001-12-2610010210010172,0001,010
2001-12-2510110898108127,0001,080
2001-12-2192969296154,000960
2001-12-20921029296110,000960
2001-12-1989958892265,000920
2001-12-1896989093186,000930
2001-12-171101109598122,000980
2001-12-14112114110111142,0001,110
2001-12-1311311611011056,0001,100
2001-12-1211611611111241,0001,120
2001-12-1111511611011682,0001,160
2001-12-10124124113118108,0001,180
2001-12-07115115110115143,0001,150
2001-12-0611711911611935,0001,190
2001-12-0511511811511589,0001,150
2001-12-04118119118119107,0001,190
2001-12-0311812011811850,0001,180
2001-11-3012012011811842,0001,180
2001-11-2912012211812047,0001,200
2001-11-2812412412012248,0001,220
2001-11-2712612612312420,0001,240
2001-11-2612312512012545,0001,250
2001-11-2212012211912289,0001,220
2001-11-2112312312212229,0001,220
2001-11-2012913012312339,0001,230
2001-11-1912712812212742,0001,270
2001-11-1612112612012653,0001,260
2001-11-1512112112012176,0001,210
2001-11-1412312812112228,0001,220
2001-11-1312812812212367,0001,230
2001-11-12122127122123108,0001,230
2001-11-09120122119119196,0001,190
2001-11-08121122119119192,0001,190
2001-11-07131131122125233,0001,250
2001-11-0613413413013185,0001,310
2001-11-0513513513013466,0001,340
2001-11-0213413513113162,0001,310
2001-11-0113613613013290,0001,320
2001-10-3113113713013742,0001,370
2001-10-3013013313013355,0001,330
2001-10-2913413513313424,0001,340
2001-10-2613313413313461,0001,340
2001-10-2513013313013394,0001,330
2001-10-2413313413113147,0001,310
2001-10-2313213313113333,0001,330
2001-10-2212713012713028,0001,300
2001-10-1913013012812911,0001,290
2001-10-1812913012913033,0001,300
2001-10-1713313313013169,0001,310
2001-10-1613513713413423,0001,340
2001-10-1513714113513928,0001,390
2001-10-1213814313514337,0001,430
2001-10-1114314413714335,0001,430
2001-10-10145145138139109,0001,390
2001-10-0913514313514362,0001,430
2001-10-0514014013513839,0001,380
2001-10-0413613913513939,0001,390
2001-10-0313014013013782,0001,370
2001-10-0212812912612836,0001,280
2001-10-0112712912412836,0001,280
2001-09-2812812812212749,0001,270
2001-09-2712112512012541,0001,250
2001-09-2612512712012293,0001,220
2001-09-2512812912612722,0001,270
2001-09-2112512812512844,0001,280
2001-09-2012612812312834,0001,280
2001-09-1912713012412834,0001,280
2001-09-1812412512312443,0001,240
2001-09-1712812812012179,0001,210
2001-09-14120128120128102,0001,280
2001-09-13122124118118108,0001,180
2001-09-12115128112116141,0001,160
2001-09-1113313413113340,0001,330
2001-09-1013813813113598,0001,350
2001-09-0713513913213994,0001,390
2001-09-0613613713513630,0001,360
2001-09-0513713813513665,0001,360
2001-09-0413314313314140,0001,410
2001-09-0313513713313361,0001,330
2001-08-31141142138139105,0001,390
2001-08-3014614614114596,0001,450
2001-08-2915015314814833,0001,480
2001-08-2814915014715027,0001,500
2001-08-27144151144149112,0001,490
2001-08-24163163153153214,0001,530
2001-08-23160168158163520,0001,630
2001-08-22146157144155220,0001,550
2001-08-2114114113914146,0001,410
2001-08-2014414714114144,0001,410
2001-08-1714014914014452,0001,440
2001-08-1614014413914048,0001,400
2001-08-1514114113914131,0001,410
2001-08-1414014513714144,0001,410
2001-08-1313813813713731,0001,370
2001-08-1013713813613893,0001,380
2001-08-0913713813713731,0001,370
2001-08-0813913913713792,0001,370
2001-08-0713814013613947,0001,390
2001-08-0613913913813820,0001,380
2001-08-0313814013614055,0001,400
2001-08-0213514013513864,0001,380
2001-08-0113314013314041,0001,400
2001-07-3113513513313326,0001,330
2001-07-3013113813113638,0001,360
2001-07-2713313613013384,0001,330
2001-07-2613513713113494,0001,340
2001-07-2513213913213576,0001,350
2001-07-2412813212813262,0001,320
2001-07-2314014012513089,0001,300
2001-07-1914114514014050,0001,400
2001-07-1814515014214292,0001,420
2001-07-1715315414814947,0001,490
2001-07-1615315315215213,0001,520
2001-07-1316116215315588,0001,550
2001-07-1215115515115227,0001,520
2001-07-1115816015415479,0001,540
2001-07-10161161157160141,0001,600
2001-07-0915615615115577,0001,550
2001-07-0615716015615761,0001,570
2001-07-0515916115815839,0001,580
2001-07-0416116115915972,0001,590
2001-07-0315816015815924,0001,590
2001-07-0216216215715821,0001,580
2001-06-2916016215816138,0001,610
2001-06-2815915915715747,0001,570
2001-06-2716216215616055,0001,600
2001-06-2615916015716045,0001,600
2001-06-2516416515816058,0001,600
2001-06-2215716015716054,0001,600
2001-06-2115615715615728,0001,570
2001-06-2015916015515689,0001,560
2001-06-1915816015815973,0001,590
2001-06-1815816115816051,0001,600
2001-06-15165165160162122,0001,620
2001-06-1416316616116684,0001,660
2001-06-1316016615916546,0001,650
2001-06-12166166158160106,0001,600
2001-06-1117017016516674,0001,660
2001-06-08162169162166162,0001,660
2001-06-0716116516116542,0001,650
2001-06-0616116516116166,0001,610
2001-06-0516516616016277,0001,620
2001-06-0416016716016139,0001,610
2001-06-0116116116016072,0001,600
2001-05-3116116316016195,0001,610
2001-05-30167167161164120,0001,640
2001-05-29166170162168136,0001,680
2001-05-28173173166170164,0001,700
2001-05-25174176172174103,0001,740
2001-05-2417517517217466,0001,740
2001-05-23173178171174147,0001,740
2001-05-22178179175175126,0001,750
2001-05-21177179176179137,0001,790
2001-05-18173176173176131,0001,760
2001-05-17175178172176254,0001,760
2001-05-16182185170170328,0001,700
2001-05-15180187180182216,0001,820
2001-05-14182184178180319,0001,800
2001-05-11190193180184509,0001,840
2001-05-10179188178187795,0001,870
2001-05-091851861761791,695,0001,790
2001-05-081972191811867,436,0001,860
2001-05-071702001702003,467,0002,000
2001-05-02160163158160201,0001,600
2001-05-0115816015715992,0001,590
2001-04-27159159153154121,0001,540
2001-04-26155161155160244,0001,600
2001-04-25149157149153168,0001,530
2001-04-2414914914614861,0001,480
2001-04-2314915114514786,0001,470
2001-04-20150152145149157,0001,490
2001-04-1915015214815075,0001,500
2001-04-1814815014714762,0001,470
2001-04-17153153147147149,0001,470
2001-04-16154154148151128,0001,510
2001-04-13159160153155119,0001,550
2001-04-12158165157160426,0001,600
2001-04-11152159150159313,0001,590
2001-04-10149152147152163,0001,520
2001-04-09150151146149107,0001,490
2001-04-06145154144150500,0001,500
2001-04-05137145137145225,0001,450
2001-04-04134138133135147,0001,350
2001-04-0313113713113744,0001,370
2001-04-0213613813213848,0001,380
2001-03-3013914013613676,0001,360
2001-03-2913914313914067,0001,400
2001-03-2814014413614063,0001,400
2001-03-2713714113614087,0001,400
2001-03-26136142133141149,0001,410
2001-03-2312713212713169,0001,310
2001-03-2212913012512652,0001,260
2001-03-2112212912212953,0001,290
2001-03-1912312512112369,0001,230
2001-03-1612212512212527,0001,250
2001-03-1512412512112572,0001,250
2001-03-1412312512312450,0001,240
2001-03-1312712712212566,0001,250
2001-03-12132132128129116,0001,290
2001-03-0912912912612869,0001,280
2001-03-0812912912512723,0001,270
2001-03-0712812912512534,0001,250
2001-03-0612712712212734,0001,270
2001-03-0512512512512549,0001,250
2001-03-0212612612512532,0001,250
2001-03-0112912912612825,0001,280
2001-02-2813013012713050,0001,300
2001-02-2713013012812830,0001,280
2001-02-2612613012612928,0001,290
2001-02-2312512812312871,0001,280
2001-02-2212712712512541,0001,250
2001-02-2112912912512815,0001,280
2001-02-2013013012713018,0001,300
2001-02-1912513012213038,0001,300
2001-02-1612812912712741,0001,270
2001-02-1513013012812960,0001,290
2001-02-1412912912512846,0001,280
2001-02-13127129125128102,0001,280
2001-02-0912212712212660,0001,260
2001-02-0812512512212232,0001,220
2001-02-0712512712312532,0001,250
2001-02-0612312612312526,0001,250
2001-02-0512512712512529,0001,250
2001-02-0212512712512721,0001,270
2001-02-0112412612312551,0001,250
2001-01-3112212512212414,0001,240
2001-01-3012812812212717,0001,270
2001-01-2911912411912436,0001,240
2001-01-26119121117118122,0001,180
2001-01-2511811911811915,0001,190
2001-01-2412112111812041,0001,200
2001-01-2311912311812114,0001,210
2001-01-2212312411912018,0001,200
2001-01-1912212412112421,0001,240
2001-01-1812212412012440,0001,240
2001-01-1712012212012214,0001,220
2001-01-1611812011812013,0001,200
2001-01-1511712011711810,0001,180
2001-01-1211911911411826,0001,180
2001-01-1111811811411463,0001,140
2001-01-1012212211812094,0001,200
2001-01-0911811911711732,0001,170
2001-01-0511912011611637,0001,160
2001-01-0411912111811833,0001,180

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