6317 (株)北川鉄工所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 163 | 167 | 162 | 162 | 918,000 | 1,620 |
| 2003-12-29 | 153 | 162 | 151 | 161 | 1,397,000 | 1,610 |
| 2003-12-26 | 144 | 152 | 140 | 150 | 1,965,000 | 1,500 |
| 2003-12-25 | 139 | 141 | 134 | 141 | 1,051,000 | 1,410 |
| 2003-12-24 | 131 | 141 | 131 | 141 | 1,484,000 | 1,410 |
| 2003-12-22 | 133 | 134 | 127 | 130 | 1,012,000 | 1,300 |
| 2003-12-19 | 135 | 140 | 133 | 136 | 1,041,000 | 1,360 |
| 2003-12-18 | 136 | 137 | 135 | 136 | 351,000 | 1,360 |
| 2003-12-17 | 140 | 141 | 136 | 137 | 291,000 | 1,370 |
| 2003-12-16 | 142 | 143 | 137 | 139 | 446,000 | 1,390 |
| 2003-12-15 | 145 | 146 | 142 | 144 | 379,000 | 1,440 |
| 2003-12-12 | 147 | 148 | 140 | 143 | 436,000 | 1,430 |
| 2003-12-11 | 149 | 149 | 143 | 145 | 324,000 | 1,450 |
| 2003-12-10 | 152 | 152 | 144 | 147 | 272,000 | 1,470 |
| 2003-12-09 | 153 | 153 | 147 | 151 | 288,000 | 1,510 |
| 2003-12-08 | 156 | 158 | 151 | 153 | 337,000 | 1,530 |
| 2003-12-05 | 155 | 156 | 152 | 156 | 390,000 | 1,560 |
| 2003-12-04 | 160 | 160 | 148 | 156 | 772,000 | 1,560 |
| 2003-12-03 | 163 | 166 | 158 | 160 | 357,000 | 1,600 |
| 2003-12-02 | 167 | 167 | 161 | 163 | 371,000 | 1,630 |
| 2003-12-01 | 153 | 164 | 152 | 161 | 392,000 | 1,610 |
| 2003-11-28 | 156 | 170 | 156 | 162 | 1,508,000 | 1,620 |
| 2003-11-27 | 161 | 161 | 153 | 154 | 435,000 | 1,540 |
| 2003-11-26 | 155 | 164 | 152 | 160 | 769,000 | 1,600 |
| 2003-11-25 | 155 | 157 | 152 | 155 | 383,000 | 1,550 |
| 2003-11-21 | 140 | 146 | 140 | 145 | 319,000 | 1,450 |
| 2003-11-20 | 137 | 140 | 135 | 138 | 468,000 | 1,380 |
| 2003-11-19 | 138 | 138 | 133 | 136 | 599,000 | 1,360 |
| 2003-11-18 | 135 | 140 | 132 | 135 | 749,000 | 1,350 |
| 2003-11-17 | 159 | 159 | 139 | 141 | 987,000 | 1,410 |
| 2003-11-14 | 164 | 169 | 162 | 162 | 369,000 | 1,620 |
| 2003-11-13 | 167 | 167 | 163 | 166 | 373,000 | 1,660 |
| 2003-11-12 | 171 | 175 | 162 | 164 | 924,000 | 1,640 |
| 2003-11-11 | 176 | 182 | 170 | 170 | 1,766,000 | 1,700 |
| 2003-11-10 | 192 | 192 | 181 | 181 | 249,000 | 1,810 |
| 2003-11-07 | 190 | 190 | 188 | 189 | 246,000 | 1,890 |
| 2003-11-06 | 189 | 192 | 188 | 188 | 345,000 | 1,880 |
| 2003-11-05 | 195 | 195 | 188 | 190 | 432,000 | 1,900 |
| 2003-11-04 | 186 | 198 | 186 | 198 | 664,000 | 1,980 |
| 2003-10-31 | 195 | 195 | 190 | 191 | 292,000 | 1,910 |
| 2003-10-30 | 190 | 194 | 188 | 194 | 374,000 | 1,940 |
| 2003-10-29 | 198 | 202 | 192 | 196 | 783,000 | 1,960 |
| 2003-10-28 | 183 | 196 | 183 | 194 | 998,000 | 1,940 |
| 2003-10-27 | 176 | 185 | 170 | 180 | 2,459,000 | 1,800 |
| 2003-10-24 | 210 | 216 | 191 | 196 | 1,400,000 | 1,960 |
| 2003-10-23 | 224 | 225 | 200 | 207 | 735,000 | 2,070 |
| 2003-10-22 | 230 | 232 | 225 | 225 | 337,000 | 2,250 |
| 2003-10-21 | 238 | 238 | 229 | 232 | 495,000 | 2,320 |
| 2003-10-20 | 226 | 234 | 226 | 232 | 473,000 | 2,320 |
| 2003-10-17 | 225 | 227 | 224 | 225 | 406,000 | 2,250 |
| 2003-10-16 | 225 | 229 | 224 | 226 | 491,000 | 2,260 |
| 2003-10-15 | 224 | 228 | 224 | 226 | 422,000 | 2,260 |
| 2003-10-14 | 228 | 231 | 224 | 229 | 959,000 | 2,290 |
| 2003-10-10 | 225 | 233 | 225 | 229 | 663,000 | 2,290 |
| 2003-10-09 | 234 | 234 | 227 | 227 | 322,000 | 2,270 |
| 2003-10-08 | 235 | 236 | 230 | 232 | 512,000 | 2,320 |
| 2003-10-07 | 239 | 241 | 235 | 236 | 571,000 | 2,360 |
| 2003-10-06 | 243 | 243 | 237 | 238 | 477,000 | 2,380 |
| 2003-10-03 | 235 | 243 | 235 | 241 | 528,000 | 2,410 |
| 2003-10-02 | 240 | 241 | 236 | 237 | 418,000 | 2,370 |
| 2003-10-01 | 241 | 246 | 234 | 240 | 796,000 | 2,400 |
| 2003-09-30 | 244 | 248 | 242 | 248 | 277,000 | 2,480 |
| 2003-09-29 | 251 | 252 | 241 | 245 | 236,000 | 2,450 |
| 2003-09-26 | 236 | 246 | 235 | 244 | 510,000 | 2,440 |
| 2003-09-25 | 246 | 250 | 238 | 241 | 753,000 | 2,410 |
| 2003-09-24 | 260 | 266 | 248 | 251 | 773,000 | 2,510 |
| 2003-09-22 | 257 | 260 | 252 | 259 | 378,000 | 2,590 |
| 2003-09-19 | 266 | 267 | 257 | 257 | 587,000 | 2,570 |
| 2003-09-18 | 251 | 265 | 251 | 260 | 1,159,000 | 2,600 |
| 2003-09-17 | 254 | 255 | 251 | 251 | 559,000 | 2,510 |
| 2003-09-16 | 256 | 257 | 251 | 251 | 518,000 | 2,510 |
| 2003-09-12 | 255 | 258 | 251 | 251 | 588,000 | 2,510 |
| 2003-09-11 | 264 | 265 | 252 | 254 | 667,000 | 2,540 |
| 2003-09-10 | 250 | 267 | 248 | 265 | 1,587,000 | 2,650 |
| 2003-09-09 | 251 | 253 | 247 | 248 | 495,000 | 2,480 |
| 2003-09-08 | 252 | 253 | 249 | 249 | 400,000 | 2,490 |
| 2003-09-05 | 249 | 256 | 249 | 251 | 524,000 | 2,510 |
| 2003-09-04 | 251 | 252 | 246 | 249 | 417,000 | 2,490 |
| 2003-09-03 | 257 | 257 | 246 | 252 | 727,000 | 2,520 |
| 2003-09-02 | 259 | 259 | 255 | 256 | 372,000 | 2,560 |
| 2003-09-01 | 258 | 263 | 255 | 258 | 817,000 | 2,580 |
| 2003-08-29 | 260 | 263 | 256 | 257 | 414,000 | 2,570 |
| 2003-08-28 | 261 | 264 | 255 | 255 | 653,000 | 2,550 |
| 2003-08-27 | 262 | 267 | 262 | 262 | 476,000 | 2,620 |
| 2003-08-26 | 255 | 269 | 252 | 269 | 1,025,000 | 2,690 |
| 2003-08-25 | 253 | 260 | 252 | 258 | 1,169,000 | 2,580 |
| 2003-08-22 | 276 | 276 | 265 | 268 | 562,000 | 2,680 |
| 2003-08-21 | 282 | 282 | 275 | 276 | 824,000 | 2,760 |
| 2003-08-20 | 285 | 292 | 273 | 279 | 4,329,000 | 2,790 |
| 2003-08-19 | 265 | 280 | 257 | 280 | 2,476,000 | 2,800 |
| 2003-08-18 | 253 | 256 | 247 | 255 | 673,000 | 2,550 |
| 2003-08-15 | 255 | 258 | 249 | 250 | 576,000 | 2,500 |
| 2003-08-14 | 246 | 253 | 243 | 252 | 689,000 | 2,520 |
| 2003-08-13 | 253 | 254 | 246 | 246 | 868,000 | 2,460 |
| 2003-08-12 | 238 | 256 | 238 | 249 | 1,333,000 | 2,490 |
| 2003-08-11 | 236 | 239 | 230 | 236 | 1,106,000 | 2,360 |
| 2003-08-08 | 242 | 247 | 232 | 242 | 1,936,000 | 2,420 |
| 2003-08-07 | 264 | 269 | 236 | 240 | 3,121,000 | 2,400 |
| 2003-08-06 | 268 | 275 | 265 | 269 | 2,122,000 | 2,690 |
| 2003-08-05 | 288 | 289 | 271 | 278 | 3,197,000 | 2,780 |
| 2003-08-04 | 270 | 293 | 268 | 278 | 16,524,000 | 2,780 |
| 2003-08-01 | 264 | 270 | 259 | 266 | 1,341,000 | 2,660 |
| 2003-07-31 | 261 | 266 | 256 | 263 | 1,748,000 | 2,630 |
| 2003-07-30 | 269 | 280 | 263 | 263 | 6,301,000 | 2,630 |
| 2003-07-29 | 248 | 273 | 243 | 270 | 3,770,000 | 2,700 |
| 2003-07-28 | 247 | 249 | 242 | 244 | 691,000 | 2,440 |
| 2003-07-25 | 245 | 246 | 239 | 242 | 641,000 | 2,420 |
| 2003-07-24 | 245 | 249 | 240 | 243 | 1,142,000 | 2,430 |
| 2003-07-23 | 242 | 244 | 231 | 240 | 2,140,000 | 2,400 |
| 2003-07-22 | 256 | 270 | 243 | 244 | 4,198,000 | 2,440 |
| 2003-07-18 | 230 | 265 | 229 | 251 | 5,922,000 | 2,510 |
| 2003-07-17 | 232 | 242 | 220 | 239 | 4,924,000 | 2,390 |
| 2003-07-16 | 257 | 258 | 236 | 242 | 3,686,000 | 2,420 |
| 2003-07-15 | 275 | 275 | 252 | 252 | 3,217,000 | 2,520 |
| 2003-07-14 | 281 | 285 | 261 | 268 | 1,873,000 | 2,680 |
| 2003-07-11 | 298 | 298 | 278 | 283 | 1,368,000 | 2,830 |
| 2003-07-10 | 292 | 297 | 287 | 296 | 1,455,000 | 2,960 |
| 2003-07-09 | 287 | 300 | 280 | 284 | 3,251,000 | 2,840 |
| 2003-07-08 | 290 | 295 | 285 | 285 | 1,947,000 | 2,850 |
| 2003-07-07 | 311 | 314 | 300 | 300 | 2,178,000 | 3,000 |
| 2003-07-04 | 308 | 313 | 296 | 309 | 2,864,000 | 3,090 |
| 2003-07-03 | 289 | 318 | 282 | 299 | 4,328,000 | 2,990 |
| 2003-07-02 | 309 | 313 | 290 | 297 | 1,905,000 | 2,970 |
| 2003-07-01 | 290 | 319 | 281 | 304 | 4,333,000 | 3,040 |
| 2003-06-30 | 309 | 310 | 286 | 295 | 3,404,000 | 2,950 |
| 2003-06-27 | 313 | 319 | 307 | 310 | 4,568,000 | 3,100 |
| 2003-06-26 | 308 | 331 | 306 | 308 | 10,565,000 | 3,080 |
| 2003-06-25 | 291 | 336 | 278 | 323 | 51,574,000 | 3,230 |
| 2003-06-24 | 302 | 317 | 276 | 281 | 33,479,000 | 2,810 |
| 2003-06-23 | 327 | 327 | 327 | 327 | 7,657,000 | 3,270 |
| 2003-06-20 | 225 | 249 | 221 | 247 | 4,690,000 | 2,470 |
| 2003-06-19 | 245 | 250 | 219 | 226 | 5,012,000 | 2,260 |
| 2003-06-18 | 256 | 263 | 240 | 248 | 5,642,000 | 2,480 |
| 2003-06-17 | 285 | 293 | 234 | 253 | 21,247,000 | 2,530 |
| 2003-06-16 | 245 | 276 | 238 | 275 | 18,964,000 | 2,750 |
| 2003-06-13 | 240 | 250 | 234 | 250 | 9,262,000 | 2,500 |
| 2003-06-12 | 243 | 250 | 234 | 240 | 14,497,000 | 2,400 |
| 2003-06-11 | 208 | 237 | 203 | 228 | 22,684,000 | 2,280 |
| 2003-06-10 | 182 | 200 | 178 | 188 | 19,475,000 | 1,880 |
| 2003-06-09 | 129 | 177 | 129 | 177 | 13,754,000 | 1,770 |
| 2003-06-06 | 128 | 129 | 124 | 127 | 674,000 | 1,270 |
| 2003-06-05 | 125 | 129 | 123 | 127 | 1,092,000 | 1,270 |
| 2003-06-04 | 120 | 127 | 119 | 124 | 1,541,000 | 1,240 |
| 2003-06-03 | 118 | 121 | 115 | 120 | 289,000 | 1,200 |
| 2003-06-02 | 118 | 119 | 116 | 118 | 233,000 | 1,180 |
| 2003-05-30 | 120 | 120 | 116 | 117 | 269,000 | 1,170 |
| 2003-05-29 | 117 | 123 | 115 | 119 | 1,130,000 | 1,190 |
| 2003-05-28 | 115 | 131 | 110 | 112 | 3,342,000 | 1,120 |
| 2003-05-27 | 118 | 118 | 113 | 114 | 144,000 | 1,140 |
| 2003-05-26 | 121 | 121 | 117 | 118 | 235,000 | 1,180 |
| 2003-05-23 | 119 | 119 | 116 | 116 | 94,000 | 1,160 |
| 2003-05-22 | 119 | 120 | 118 | 119 | 190,000 | 1,190 |
| 2003-05-21 | 117 | 123 | 116 | 118 | 481,000 | 1,180 |
| 2003-05-20 | 114 | 118 | 113 | 117 | 192,000 | 1,170 |
| 2003-05-19 | 119 | 119 | 111 | 116 | 333,000 | 1,160 |
| 2003-05-16 | 121 | 121 | 118 | 119 | 426,000 | 1,190 |
| 2003-05-15 | 128 | 128 | 117 | 118 | 1,649,000 | 1,180 |
| 2003-05-14 | 115 | 126 | 112 | 125 | 1,802,000 | 1,250 |
| 2003-05-13 | 113 | 114 | 111 | 112 | 231,000 | 1,120 |
| 2003-05-12 | 115 | 115 | 111 | 112 | 246,000 | 1,120 |
| 2003-05-09 | 108 | 114 | 107 | 114 | 344,000 | 1,140 |
| 2003-05-08 | 106 | 109 | 105 | 107 | 162,000 | 1,070 |
| 2003-05-07 | 113 | 113 | 108 | 108 | 300,000 | 1,080 |
| 2003-05-06 | 113 | 117 | 111 | 112 | 553,000 | 1,120 |
| 2003-05-02 | 100 | 113 | 100 | 108 | 919,000 | 1,080 |
| 2003-05-01 | 100 | 103 | 98 | 100 | 193,000 | 1,000 |
| 2003-04-30 | 104 | 106 | 95 | 99 | 344,000 | 990 |
| 2003-04-28 | 105 | 107 | 102 | 104 | 236,000 | 1,040 |
| 2003-04-25 | 109 | 110 | 104 | 109 | 424,000 | 1,090 |
| 2003-04-24 | 106 | 111 | 104 | 106 | 361,000 | 1,060 |
| 2003-04-23 | 115 | 120 | 104 | 106 | 1,304,000 | 1,060 |
| 2003-04-22 | 128 | 133 | 112 | 120 | 5,680,000 | 1,200 |
| 2003-04-21 | 92 | 120 | 91 | 116 | 3,887,000 | 1,160 |
| 2003-04-18 | 92 | 94 | 91 | 91 | 104,000 | 910 |
| 2003-04-17 | 89 | 96 | 86 | 94 | 290,000 | 940 |
| 2003-04-16 | 88 | 91 | 87 | 88 | 66,000 | 880 |
| 2003-04-15 | 88 | 91 | 88 | 91 | 83,000 | 910 |
| 2003-04-14 | 87 | 89 | 86 | 88 | 66,000 | 880 |
| 2003-04-11 | 89 | 89 | 85 | 88 | 148,000 | 880 |
| 2003-04-10 | 92 | 92 | 88 | 89 | 169,000 | 890 |
| 2003-04-09 | 92 | 94 | 87 | 90 | 305,000 | 900 |
| 2003-04-08 | 93 | 104 | 90 | 94 | 1,495,000 | 940 |
| 2003-04-07 | 86 | 88 | 82 | 87 | 156,000 | 870 |
| 2003-04-04 | 82 | 84 | 81 | 84 | 47,000 | 840 |
| 2003-04-03 | 86 | 86 | 82 | 82 | 80,000 | 820 |
| 2003-04-02 | 81 | 86 | 80 | 86 | 168,000 | 860 |
| 2003-04-01 | 79 | 82 | 78 | 82 | 56,000 | 820 |
| 2003-03-31 | 83 | 83 | 80 | 80 | 56,000 | 800 |
| 2003-03-28 | 88 | 88 | 81 | 83 | 92,000 | 830 |
| 2003-03-27 | 83 | 87 | 80 | 87 | 102,000 | 870 |
| 2003-03-26 | 83 | 84 | 80 | 83 | 122,000 | 830 |
| 2003-03-25 | 83 | 86 | 80 | 83 | 128,000 | 830 |
| 2003-03-24 | 84 | 86 | 82 | 85 | 112,000 | 850 |
| 2003-03-20 | 82 | 83 | 79 | 83 | 75,000 | 830 |
| 2003-03-19 | 81 | 81 | 77 | 79 | 116,000 | 790 |
| 2003-03-18 | 83 | 85 | 80 | 81 | 164,000 | 810 |
| 2003-03-17 | 81 | 85 | 79 | 80 | 189,000 | 800 |
| 2003-03-14 | 89 | 92 | 84 | 86 | 553,000 | 860 |
| 2003-03-13 | 84 | 98 | 81 | 92 | 644,000 | 920 |
| 2003-03-12 | 79 | 85 | 79 | 81 | 168,000 | 810 |
| 2003-03-11 | 79 | 82 | 74 | 77 | 402,000 | 770 |
| 2003-03-10 | 88 | 89 | 83 | 84 | 361,000 | 840 |
| 2003-03-07 | 94 | 94 | 88 | 90 | 359,000 | 900 |
| 2003-03-06 | 97 | 99 | 93 | 93 | 382,000 | 930 |
| 2003-03-05 | 93 | 104 | 92 | 97 | 860,000 | 970 |
| 2003-03-04 | 112 | 112 | 93 | 98 | 2,422,000 | 980 |
| 2003-03-03 | 77 | 115 | 77 | 105 | 4,530,000 | 1,050 |
| 2003-02-28 | 80 | 89 | 80 | 87 | 283,000 | 870 |
| 2003-02-27 | 79 | 80 | 78 | 78 | 75,000 | 780 |
| 2003-02-26 | 78 | 81 | 77 | 80 | 69,000 | 800 |
| 2003-02-25 | 80 | 81 | 78 | 78 | 199,000 | 780 |
| 2003-02-24 | 86 | 87 | 81 | 83 | 88,000 | 830 |
| 2003-02-21 | 89 | 89 | 85 | 86 | 119,000 | 860 |
| 2003-02-20 | 89 | 90 | 88 | 89 | 200,000 | 890 |
| 2003-02-19 | 91 | 91 | 88 | 88 | 115,000 | 880 |
| 2003-02-18 | 91 | 92 | 89 | 90 | 273,000 | 900 |
| 2003-02-17 | 90 | 92 | 89 | 92 | 325,000 | 920 |
| 2003-02-14 | 86 | 90 | 86 | 88 | 393,000 | 880 |
| 2003-02-13 | 85 | 86 | 83 | 85 | 156,000 | 850 |
| 2003-02-12 | 84 | 84 | 82 | 84 | 103,000 | 840 |
| 2003-02-10 | 82 | 82 | 79 | 79 | 197,000 | 790 |
| 2003-02-07 | 83 | 84 | 78 | 81 | 193,000 | 810 |
| 2003-02-06 | 80 | 88 | 80 | 83 | 870,000 | 830 |
| 2003-02-05 | 73 | 79 | 72 | 78 | 202,000 | 780 |
| 2003-02-04 | 72 | 74 | 71 | 74 | 74,000 | 740 |
| 2003-02-03 | 69 | 72 | 69 | 71 | 45,000 | 710 |
| 2003-01-31 | 69 | 70 | 68 | 68 | 81,000 | 680 |
| 2003-01-30 | 70 | 71 | 70 | 70 | 35,000 | 700 |
| 2003-01-29 | 72 | 73 | 70 | 70 | 102,000 | 700 |
| 2003-01-28 | 73 | 73 | 72 | 72 | 111,000 | 720 |
| 2003-01-27 | 73 | 75 | 71 | 75 | 64,000 | 750 |
| 2003-01-24 | 72 | 74 | 72 | 74 | 104,000 | 740 |
| 2003-01-23 | 74 | 74 | 71 | 72 | 110,000 | 720 |
| 2003-01-22 | 76 | 78 | 73 | 75 | 221,000 | 750 |
| 2003-01-21 | 72 | 76 | 70 | 75 | 168,000 | 750 |
| 2003-01-20 | 71 | 73 | 70 | 73 | 152,000 | 730 |
| 2003-01-17 | 69 | 71 | 69 | 70 | 125,000 | 700 |
| 2003-01-16 | 68 | 68 | 67 | 68 | 87,000 | 680 |
| 2003-01-15 | 68 | 69 | 65 | 66 | 128,000 | 660 |
| 2003-01-14 | 63 | 68 | 63 | 68 | 119,000 | 680 |
| 2003-01-10 | 62 | 63 | 62 | 63 | 143,000 | 630 |
| 2003-01-09 | 61 | 61 | 60 | 61 | 41,000 | 610 |
| 2003-01-08 | 61 | 61 | 61 | 61 | 40,000 | 610 |
| 2003-01-07 | 63 | 63 | 62 | 63 | 50,000 | 630 |
| 2003-01-06 | 61 | 62 | 61 | 62 | 36,000 | 620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
