6317 (株)北川鉄工所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 60 | 61 | 60 | 61 | 33,000 | 610 |
| 2002-12-27 | 60 | 61 | 60 | 60 | 31,000 | 600 |
| 2002-12-26 | 57 | 61 | 57 | 61 | 48,000 | 610 |
| 2002-12-25 | 56 | 57 | 56 | 57 | 118,000 | 570 |
| 2002-12-24 | 56 | 58 | 55 | 56 | 162,000 | 560 |
| 2002-12-20 | 58 | 60 | 56 | 57 | 146,000 | 570 |
| 2002-12-19 | 55 | 57 | 55 | 57 | 136,000 | 570 |
| 2002-12-18 | 59 | 59 | 55 | 56 | 126,000 | 560 |
| 2002-12-17 | 59 | 62 | 58 | 59 | 103,000 | 590 |
| 2002-12-16 | 61 | 61 | 59 | 61 | 74,000 | 610 |
| 2002-12-13 | 63 | 64 | 61 | 61 | 231,000 | 610 |
| 2002-12-12 | 65 | 65 | 61 | 63 | 56,000 | 630 |
| 2002-12-11 | 63 | 65 | 63 | 65 | 112,000 | 650 |
| 2002-12-10 | 61 | 63 | 61 | 63 | 109,000 | 630 |
| 2002-12-09 | 61 | 62 | 60 | 61 | 73,000 | 610 |
| 2002-12-06 | 61 | 64 | 59 | 59 | 209,000 | 590 |
| 2002-12-05 | 65 | 65 | 61 | 63 | 156,000 | 630 |
| 2002-12-04 | 63 | 64 | 61 | 64 | 155,000 | 640 |
| 2002-12-03 | 68 | 68 | 64 | 64 | 205,000 | 640 |
| 2002-12-02 | 70 | 70 | 67 | 68 | 85,000 | 680 |
| 2002-11-29 | 66 | 70 | 66 | 70 | 177,000 | 700 |
| 2002-11-28 | 63 | 67 | 63 | 65 | 107,000 | 650 |
| 2002-11-27 | 63 | 65 | 63 | 65 | 51,000 | 650 |
| 2002-11-26 | 67 | 68 | 63 | 65 | 45,000 | 650 |
| 2002-11-25 | 62 | 66 | 60 | 66 | 84,000 | 660 |
| 2002-11-22 | 65 | 65 | 62 | 64 | 150,000 | 640 |
| 2002-11-21 | 62 | 73 | 62 | 64 | 169,000 | 640 |
| 2002-11-20 | 51 | 62 | 51 | 62 | 230,000 | 620 |
| 2002-11-19 | 58 | 58 | 50 | 53 | 221,000 | 530 |
| 2002-11-18 | 60 | 61 | 55 | 60 | 186,000 | 600 |
| 2002-11-15 | 65 | 65 | 63 | 63 | 90,000 | 630 |
| 2002-11-14 | 66 | 67 | 62 | 62 | 75,000 | 620 |
| 2002-11-13 | 69 | 69 | 66 | 68 | 91,000 | 680 |
| 2002-11-12 | 71 | 72 | 69 | 69 | 72,000 | 690 |
| 2002-11-11 | 74 | 74 | 71 | 71 | 143,000 | 710 |
| 2002-11-08 | 72 | 74 | 72 | 73 | 168,000 | 730 |
| 2002-11-07 | 73 | 74 | 73 | 74 | 51,000 | 740 |
| 2002-11-06 | 73 | 74 | 72 | 74 | 70,000 | 740 |
| 2002-11-05 | 74 | 75 | 73 | 75 | 36,000 | 750 |
| 2002-11-01 | 73 | 74 | 73 | 74 | 44,000 | 740 |
| 2002-10-31 | 75 | 75 | 74 | 74 | 33,000 | 740 |
| 2002-10-30 | 76 | 76 | 73 | 74 | 72,000 | 740 |
| 2002-10-29 | 73 | 75 | 73 | 75 | 55,000 | 750 |
| 2002-10-28 | 75 | 75 | 73 | 75 | 34,000 | 750 |
| 2002-10-25 | 73 | 75 | 72 | 75 | 75,000 | 750 |
| 2002-10-24 | 74 | 75 | 73 | 73 | 37,000 | 730 |
| 2002-10-23 | 75 | 75 | 73 | 75 | 62,000 | 750 |
| 2002-10-22 | 78 | 78 | 76 | 76 | 56,000 | 760 |
| 2002-10-21 | 77 | 79 | 77 | 78 | 128,000 | 780 |
| 2002-10-18 | 77 | 79 | 76 | 77 | 84,000 | 770 |
| 2002-10-17 | 80 | 80 | 76 | 77 | 60,000 | 770 |
| 2002-10-16 | 81 | 81 | 79 | 79 | 31,000 | 790 |
| 2002-10-15 | 80 | 81 | 77 | 81 | 133,000 | 810 |
| 2002-10-11 | 77 | 81 | 76 | 81 | 126,000 | 810 |
| 2002-10-10 | 77 | 77 | 75 | 76 | 139,000 | 760 |
| 2002-10-09 | 77 | 78 | 76 | 76 | 65,000 | 760 |
| 2002-10-08 | 76 | 79 | 75 | 79 | 93,000 | 790 |
| 2002-10-07 | 81 | 81 | 79 | 79 | 112,000 | 790 |
| 2002-10-04 | 82 | 83 | 81 | 82 | 51,000 | 820 |
| 2002-10-03 | 84 | 85 | 82 | 85 | 34,000 | 850 |
| 2002-10-02 | 86 | 86 | 84 | 84 | 34,000 | 840 |
| 2002-10-01 | 86 | 87 | 85 | 87 | 65,000 | 870 |
| 2002-09-30 | 87 | 88 | 86 | 87 | 26,000 | 870 |
| 2002-09-27 | 87 | 90 | 86 | 90 | 59,000 | 900 |
| 2002-09-26 | 86 | 87 | 86 | 86 | 30,000 | 860 |
| 2002-09-25 | 88 | 88 | 86 | 88 | 34,000 | 880 |
| 2002-09-24 | 85 | 89 | 85 | 89 | 38,000 | 890 |
| 2002-09-20 | 87 | 89 | 86 | 88 | 40,000 | 880 |
| 2002-09-19 | 88 | 89 | 86 | 89 | 77,000 | 890 |
| 2002-09-18 | 88 | 88 | 86 | 88 | 63,000 | 880 |
| 2002-09-17 | 87 | 91 | 86 | 88 | 58,000 | 880 |
| 2002-09-13 | 85 | 87 | 85 | 87 | 137,000 | 870 |
| 2002-09-12 | 85 | 88 | 85 | 86 | 89,000 | 860 |
| 2002-09-11 | 88 | 89 | 85 | 85 | 58,000 | 850 |
| 2002-09-10 | 85 | 88 | 85 | 88 | 121,000 | 880 |
| 2002-09-09 | 83 | 85 | 82 | 85 | 114,000 | 850 |
| 2002-09-06 | 83 | 83 | 82 | 82 | 54,000 | 820 |
| 2002-09-05 | 81 | 86 | 81 | 84 | 118,000 | 840 |
| 2002-09-04 | 85 | 86 | 81 | 85 | 131,000 | 850 |
| 2002-09-03 | 91 | 91 | 86 | 87 | 66,000 | 870 |
| 2002-09-02 | 91 | 91 | 89 | 91 | 78,000 | 910 |
| 2002-08-30 | 90 | 91 | 89 | 91 | 78,000 | 910 |
| 2002-08-29 | 90 | 91 | 90 | 90 | 46,000 | 900 |
| 2002-08-28 | 90 | 91 | 90 | 91 | 54,000 | 910 |
| 2002-08-27 | 94 | 94 | 90 | 93 | 53,000 | 930 |
| 2002-08-26 | 89 | 93 | 89 | 93 | 87,000 | 930 |
| 2002-08-23 | 91 | 93 | 90 | 91 | 97,000 | 910 |
| 2002-08-22 | 88 | 91 | 88 | 90 | 81,000 | 900 |
| 2002-08-21 | 90 | 91 | 89 | 89 | 61,000 | 890 |
| 2002-08-20 | 90 | 91 | 89 | 91 | 77,000 | 910 |
| 2002-08-19 | 94 | 94 | 90 | 90 | 91,000 | 900 |
| 2002-08-16 | 94 | 94 | 91 | 94 | 44,000 | 940 |
| 2002-08-15 | 94 | 94 | 92 | 94 | 23,000 | 940 |
| 2002-08-14 | 92 | 94 | 90 | 91 | 36,000 | 910 |
| 2002-08-13 | 96 | 96 | 91 | 92 | 57,000 | 920 |
| 2002-08-12 | 98 | 98 | 94 | 95 | 103,000 | 950 |
| 2002-08-09 | 93 | 95 | 93 | 95 | 79,000 | 950 |
| 2002-08-08 | 92 | 92 | 91 | 92 | 21,000 | 920 |
| 2002-08-07 | 91 | 92 | 90 | 91 | 26,000 | 910 |
| 2002-08-06 | 92 | 92 | 88 | 91 | 122,000 | 910 |
| 2002-08-05 | 92 | 93 | 92 | 93 | 15,000 | 930 |
| 2002-08-02 | 97 | 97 | 92 | 92 | 80,000 | 920 |
| 2002-08-01 | 95 | 96 | 94 | 94 | 57,000 | 940 |
| 2002-07-31 | 97 | 98 | 93 | 95 | 80,000 | 950 |
| 2002-07-30 | 99 | 100 | 95 | 98 | 56,000 | 980 |
| 2002-07-29 | 96 | 104 | 93 | 104 | 166,000 | 1,040 |
| 2002-07-26 | 94 | 97 | 93 | 96 | 49,000 | 960 |
| 2002-07-25 | 95 | 97 | 94 | 97 | 51,000 | 970 |
| 2002-07-24 | 93 | 95 | 93 | 93 | 35,000 | 930 |
| 2002-07-23 | 92 | 95 | 92 | 95 | 64,000 | 950 |
| 2002-07-22 | 94 | 97 | 92 | 96 | 60,000 | 960 |
| 2002-07-19 | 96 | 98 | 95 | 96 | 68,000 | 960 |
| 2002-07-18 | 98 | 98 | 95 | 96 | 92,000 | 960 |
| 2002-07-17 | 95 | 98 | 94 | 98 | 118,000 | 980 |
| 2002-07-16 | 98 | 100 | 95 | 95 | 94,000 | 950 |
| 2002-07-15 | 101 | 101 | 98 | 98 | 64,000 | 980 |
| 2002-07-12 | 105 | 105 | 101 | 101 | 74,000 | 1,010 |
| 2002-07-11 | 103 | 103 | 101 | 102 | 44,000 | 1,020 |
| 2002-07-10 | 105 | 105 | 102 | 103 | 124,000 | 1,030 |
| 2002-07-09 | 102 | 105 | 102 | 105 | 86,000 | 1,050 |
| 2002-07-08 | 102 | 106 | 100 | 102 | 421,000 | 1,020 |
| 2002-07-05 | 100 | 101 | 99 | 100 | 145,000 | 1,000 |
| 2002-07-04 | 99 | 100 | 98 | 100 | 190,000 | 1,000 |
| 2002-07-03 | 95 | 99 | 95 | 98 | 131,000 | 980 |
| 2002-07-02 | 97 | 98 | 95 | 98 | 149,000 | 980 |
| 2002-07-01 | 95 | 100 | 95 | 97 | 54,000 | 970 |
| 2002-06-28 | 95 | 100 | 95 | 100 | 82,000 | 1,000 |
| 2002-06-27 | 96 | 97 | 95 | 95 | 120,000 | 950 |
| 2002-06-26 | 96 | 97 | 96 | 96 | 63,000 | 960 |
| 2002-06-25 | 98 | 99 | 98 | 98 | 54,000 | 980 |
| 2002-06-24 | 98 | 99 | 96 | 99 | 95,000 | 990 |
| 2002-06-21 | 100 | 101 | 100 | 100 | 57,000 | 1,000 |
| 2002-06-20 | 100 | 102 | 100 | 100 | 79,000 | 1,000 |
| 2002-06-19 | 103 | 103 | 101 | 101 | 37,000 | 1,010 |
| 2002-06-18 | 102 | 104 | 101 | 104 | 81,000 | 1,040 |
| 2002-06-17 | 104 | 105 | 101 | 101 | 106,000 | 1,010 |
| 2002-06-14 | 105 | 106 | 103 | 105 | 285,000 | 1,050 |
| 2002-06-13 | 109 | 109 | 106 | 109 | 105,000 | 1,090 |
| 2002-06-12 | 109 | 110 | 108 | 109 | 22,000 | 1,090 |
| 2002-06-11 | 110 | 110 | 109 | 109 | 29,000 | 1,090 |
| 2002-06-10 | 110 | 111 | 110 | 110 | 83,000 | 1,100 |
| 2002-06-07 | 110 | 110 | 109 | 110 | 71,000 | 1,100 |
| 2002-06-06 | 112 | 112 | 110 | 110 | 47,000 | 1,100 |
| 2002-06-05 | 114 | 114 | 112 | 112 | 49,000 | 1,120 |
| 2002-06-04 | 113 | 114 | 112 | 112 | 109,000 | 1,120 |
| 2002-06-03 | 114 | 117 | 112 | 113 | 118,000 | 1,130 |
| 2002-05-31 | 113 | 115 | 112 | 112 | 74,000 | 1,120 |
| 2002-05-30 | 111 | 113 | 111 | 113 | 55,000 | 1,130 |
| 2002-05-29 | 114 | 115 | 113 | 113 | 99,000 | 1,130 |
| 2002-05-28 | 115 | 115 | 112 | 114 | 82,000 | 1,140 |
| 2002-05-27 | 113 | 115 | 111 | 113 | 116,000 | 1,130 |
| 2002-05-24 | 113 | 114 | 106 | 112 | 286,000 | 1,120 |
| 2002-05-23 | 112 | 113 | 110 | 113 | 109,000 | 1,130 |
| 2002-05-22 | 111 | 113 | 108 | 112 | 118,000 | 1,120 |
| 2002-05-21 | 109 | 110 | 107 | 110 | 105,000 | 1,100 |
| 2002-05-20 | 108 | 109 | 106 | 109 | 52,000 | 1,090 |
| 2002-05-17 | 108 | 109 | 106 | 108 | 24,000 | 1,080 |
| 2002-05-16 | 104 | 108 | 104 | 108 | 41,000 | 1,080 |
| 2002-05-15 | 105 | 107 | 103 | 103 | 31,000 | 1,030 |
| 2002-05-14 | 107 | 109 | 103 | 106 | 88,000 | 1,060 |
| 2002-05-13 | 106 | 108 | 106 | 107 | 16,000 | 1,070 |
| 2002-05-10 | 113 | 113 | 107 | 107 | 160,000 | 1,070 |
| 2002-05-09 | 110 | 113 | 109 | 110 | 39,000 | 1,100 |
| 2002-05-08 | 108 | 109 | 108 | 108 | 39,000 | 1,080 |
| 2002-05-07 | 108 | 110 | 108 | 109 | 17,000 | 1,090 |
| 2002-05-02 | 108 | 109 | 108 | 108 | 33,000 | 1,080 |
| 2002-05-01 | 111 | 112 | 109 | 109 | 71,000 | 1,090 |
| 2002-04-30 | 114 | 114 | 110 | 110 | 27,000 | 1,100 |
| 2002-04-26 | 112 | 113 | 111 | 111 | 64,000 | 1,110 |
| 2002-04-25 | 115 | 115 | 111 | 111 | 38,000 | 1,110 |
| 2002-04-24 | 114 | 115 | 113 | 113 | 50,000 | 1,130 |
| 2002-04-23 | 113 | 113 | 111 | 113 | 62,000 | 1,130 |
| 2002-04-22 | 110 | 113 | 109 | 113 | 56,000 | 1,130 |
| 2002-04-19 | 108 | 110 | 108 | 110 | 25,000 | 1,100 |
| 2002-04-18 | 110 | 110 | 108 | 108 | 68,000 | 1,080 |
| 2002-04-17 | 108 | 111 | 108 | 110 | 41,000 | 1,100 |
| 2002-04-16 | 108 | 110 | 107 | 110 | 41,000 | 1,100 |
| 2002-04-15 | 107 | 108 | 107 | 108 | 25,000 | 1,080 |
| 2002-04-12 | 109 | 112 | 107 | 107 | 40,000 | 1,070 |
| 2002-04-11 | 112 | 112 | 108 | 108 | 26,000 | 1,080 |
| 2002-04-10 | 110 | 112 | 107 | 112 | 153,000 | 1,120 |
| 2002-04-09 | 115 | 115 | 111 | 114 | 93,000 | 1,140 |
| 2002-04-08 | 112 | 117 | 111 | 113 | 28,000 | 1,130 |
| 2002-04-05 | 112 | 115 | 111 | 113 | 99,000 | 1,130 |
| 2002-04-04 | 103 | 107 | 103 | 106 | 35,000 | 1,060 |
| 2002-04-03 | 104 | 105 | 102 | 102 | 36,000 | 1,020 |
| 2002-04-02 | 104 | 105 | 102 | 104 | 29,000 | 1,040 |
| 2002-04-01 | 106 | 107 | 104 | 104 | 45,000 | 1,040 |
| 2002-03-29 | 109 | 110 | 106 | 106 | 69,000 | 1,060 |
| 2002-03-28 | 111 | 112 | 108 | 109 | 63,000 | 1,090 |
| 2002-03-27 | 111 | 112 | 108 | 111 | 41,000 | 1,110 |
| 2002-03-26 | 113 | 113 | 107 | 112 | 24,000 | 1,120 |
| 2002-03-25 | 111 | 115 | 108 | 113 | 100,000 | 1,130 |
| 2002-03-22 | 114 | 114 | 111 | 112 | 71,000 | 1,120 |
| 2002-03-20 | 117 | 117 | 114 | 114 | 94,000 | 1,140 |
| 2002-03-19 | 110 | 115 | 110 | 113 | 56,000 | 1,130 |
| 2002-03-18 | 111 | 112 | 110 | 110 | 34,000 | 1,100 |
| 2002-03-15 | 112 | 113 | 107 | 110 | 155,000 | 1,100 |
| 2002-03-14 | 114 | 114 | 112 | 112 | 77,000 | 1,120 |
| 2002-03-13 | 117 | 117 | 114 | 115 | 110,000 | 1,150 |
| 2002-03-12 | 118 | 119 | 116 | 116 | 53,000 | 1,160 |
| 2002-03-11 | 119 | 120 | 115 | 116 | 146,000 | 1,160 |
| 2002-03-08 | 116 | 118 | 116 | 118 | 229,000 | 1,180 |
| 2002-03-07 | 117 | 117 | 115 | 117 | 81,000 | 1,170 |
| 2002-03-06 | 115 | 117 | 115 | 117 | 88,000 | 1,170 |
| 2002-03-05 | 121 | 122 | 116 | 118 | 128,000 | 1,180 |
| 2002-03-04 | 115 | 120 | 113 | 120 | 338,000 | 1,200 |
| 2002-03-01 | 118 | 118 | 114 | 116 | 287,000 | 1,160 |
| 2002-02-28 | 122 | 124 | 119 | 123 | 135,000 | 1,230 |
| 2002-02-27 | 119 | 122 | 117 | 121 | 67,000 | 1,210 |
| 2002-02-26 | 120 | 120 | 117 | 117 | 69,000 | 1,170 |
| 2002-02-25 | 119 | 120 | 118 | 119 | 59,000 | 1,190 |
| 2002-02-22 | 114 | 118 | 113 | 116 | 93,000 | 1,160 |
| 2002-02-21 | 115 | 115 | 112 | 115 | 49,000 | 1,150 |
| 2002-02-20 | 114 | 114 | 113 | 113 | 27,000 | 1,130 |
| 2002-02-19 | 114 | 115 | 113 | 114 | 75,000 | 1,140 |
| 2002-02-18 | 112 | 115 | 112 | 114 | 38,000 | 1,140 |
| 2002-02-15 | 116 | 117 | 113 | 115 | 60,000 | 1,150 |
| 2002-02-14 | 113 | 122 | 112 | 116 | 208,000 | 1,160 |
| 2002-02-13 | 114 | 115 | 112 | 114 | 71,000 | 1,140 |
| 2002-02-12 | 110 | 115 | 110 | 113 | 157,000 | 1,130 |
| 2002-02-08 | 107 | 110 | 107 | 110 | 98,000 | 1,100 |
| 2002-02-07 | 103 | 107 | 103 | 107 | 57,000 | 1,070 |
| 2002-02-06 | 103 | 106 | 103 | 104 | 50,000 | 1,040 |
| 2002-02-05 | 107 | 107 | 104 | 107 | 43,000 | 1,070 |
| 2002-02-04 | 108 | 108 | 105 | 107 | 18,000 | 1,070 |
| 2002-02-01 | 107 | 109 | 105 | 105 | 22,000 | 1,050 |
| 2002-01-31 | 110 | 115 | 108 | 109 | 130,000 | 1,090 |
| 2002-01-30 | 107 | 109 | 105 | 109 | 23,000 | 1,090 |
| 2002-01-29 | 106 | 108 | 105 | 107 | 46,000 | 1,070 |
| 2002-01-28 | 107 | 110 | 105 | 106 | 40,000 | 1,060 |
| 2002-01-25 | 106 | 110 | 104 | 104 | 83,000 | 1,040 |
| 2002-01-24 | 108 | 110 | 104 | 106 | 64,000 | 1,060 |
| 2002-01-23 | 106 | 108 | 106 | 108 | 29,000 | 1,080 |
| 2002-01-22 | 110 | 110 | 106 | 110 | 104,000 | 1,100 |
| 2002-01-21 | 102 | 112 | 102 | 112 | 177,000 | 1,120 |
| 2002-01-18 | 99 | 100 | 98 | 100 | 75,000 | 1,000 |
| 2002-01-17 | 100 | 101 | 98 | 98 | 26,000 | 980 |
| 2002-01-16 | 101 | 101 | 100 | 101 | 35,000 | 1,010 |
| 2002-01-15 | 101 | 104 | 100 | 101 | 16,000 | 1,010 |
| 2002-01-11 | 101 | 101 | 100 | 100 | 88,000 | 1,000 |
| 2002-01-10 | 111 | 111 | 101 | 101 | 114,000 | 1,010 |
| 2002-01-09 | 103 | 106 | 103 | 106 | 36,000 | 1,060 |
| 2002-01-08 | 107 | 107 | 103 | 103 | 41,000 | 1,030 |
| 2002-01-07 | 98 | 105 | 98 | 105 | 53,000 | 1,050 |
| 2002-01-04 | 103 | 108 | 102 | 105 | 52,000 | 1,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
