1. HOME >
  2. 株価時系列 >
  3. 6317 >
  4. 2004年

6317 (株)北川鉄工所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30223226221224258,0002,240
2004-12-29226227222223513,0002,230
2004-12-28225225221223384,0002,230
2004-12-27224226221224857,0002,240
2004-12-242292292232261,307,0002,260
2004-12-222302332182284,246,0002,280
2004-12-2121724221523210,094,0002,320
2004-12-20212214211213433,0002,130
2004-12-17210214210213488,0002,130
2004-12-16211213209209378,0002,090
2004-12-15205214204212756,0002,120
2004-12-14210210204208598,0002,080
2004-12-13215216210213725,0002,130
2004-12-10221222216216737,0002,160
2004-12-092282312172201,553,0002,200
2004-12-082332332252252,313,0002,250
2004-12-072242372232337,545,0002,330
2004-12-06220223218222846,0002,220
2004-12-03221222218219549,0002,190
2004-12-02222222217219534,0002,190
2004-12-012162272162191,712,0002,190
2004-11-30218218215215277,0002,150
2004-11-29217217215217415,0002,170
2004-11-262182222152151,204,0002,150
2004-11-25215218214218385,0002,180
2004-11-24215218213214510,0002,140
2004-11-22219219212214870,0002,140
2004-11-192202242182191,266,0002,190
2004-11-18216220216218955,0002,180
2004-11-17217218215216833,0002,160
2004-11-16222223219220957,0002,200
2004-11-152152242152221,448,0002,220
2004-11-122212262182201,804,0002,200
2004-11-112292312232231,706,0002,230
2004-11-102372372312331,162,0002,330
2004-11-092332382302353,320,0002,350
2004-11-0823223722622910,251,0002,290
2004-11-052742782612629,890,0002,620
2004-11-042622702582696,491,0002,690
2004-11-022542642522585,106,0002,580
2004-11-012552582482532,417,0002,530
2004-10-292532602512514,351,0002,510
2004-10-2824526924225013,111,0002,500
2004-10-272522522382422,424,0002,420
2004-10-262552612472476,065,0002,470
2004-10-252512582502534,956,0002,530
2004-10-222472592452525,280,0002,520
2004-10-212452522432461,315,0002,460
2004-10-202482492422471,544,0002,470
2004-10-192422532412534,039,0002,530
2004-10-18244245237239875,0002,390
2004-10-152372452362431,617,0002,430
2004-10-142522562432432,867,0002,430
2004-10-1325327425225722,561,0002,570
2004-10-122542542472501,535,0002,500
2004-10-082432542412513,292,0002,510
2004-10-072532542412441,692,0002,440
2004-10-062442572422484,341,0002,480
2004-10-052342512302436,560,0002,430
2004-10-042392412352371,592,0002,370
2004-10-012302432282383,414,0002,380
2004-09-302312322232281,422,0002,280
2004-09-292392422262273,102,0002,270
2004-09-282312552232358,424,0002,350
2004-09-2726226623023517,801,0002,350
2004-09-2421930121626443,332,0002,640
2004-09-222292322212244,054,0002,240
2004-09-212332372262326,577,0002,320
2004-09-1723524322423135,606,0002,310
2004-09-1619324219124027,449,0002,400
2004-09-15198204197197687,0001,970
2004-09-14195198194197243,0001,970
2004-09-13195195192193215,0001,930
2004-09-10197198191195417,0001,950
2004-09-09198199196197498,0001,970
2004-09-08202203198199384,0001,990
2004-09-07205206196201530,0002,010
2004-09-062032122032031,143,0002,030
2004-09-03201202198201483,0002,010
2004-09-02199202197199659,0001,990
2004-09-01196201193198454,0001,980
2004-08-31193196193196296,0001,960
2004-08-30197203194196926,0001,960
2004-08-271821981821981,907,0001,980
2004-08-26181182180181131,0001,810
2004-08-25178181176180139,0001,800
2004-08-24181182175177273,0001,770
2004-08-23179184177181191,0001,810
2004-08-2017617817617832,0001,780
2004-08-1917617717517558,0001,750
2004-08-18179179172176156,0001,760
2004-08-17176180176177102,0001,770
2004-08-16176178174176160,0001,760
2004-08-13179180175180277,0001,800
2004-08-1218118418118251,0001,820
2004-08-11186187180184156,0001,840
2004-08-10179182178182243,0001,820
2004-08-09170175165175144,0001,750
2004-08-0617117517117391,0001,730
2004-08-05176178172175116,0001,750
2004-08-04176180171176245,0001,760
2004-08-03184184179179110,0001,790
2004-08-0218118217818266,0001,820
2004-07-30176181176181128,0001,810
2004-07-29183185175178190,0001,780
2004-07-28188188181183155,0001,830
2004-07-27182184176178356,0001,780
2004-07-26185187183187282,0001,870
2004-07-23189190188189266,0001,890
2004-07-22190192189191163,0001,910
2004-07-21192194191193142,0001,930
2004-07-20193193190191132,0001,910
2004-07-16192196191194185,0001,940
2004-07-15196197193193107,0001,930
2004-07-14204204197197201,0001,970
2004-07-13200201198201137,0002,010
2004-07-12204205199199221,0001,990
2004-07-09193195190195238,0001,950
2004-07-08200200195195118,0001,950
2004-07-07198200192198344,0001,980
2004-07-06201203200200191,0002,000
2004-07-05204205200203271,0002,030
2004-07-02201204199204265,0002,040
2004-07-01207209202202312,0002,020
2004-06-30212212208208189,0002,080
2004-06-29212212207210390,0002,100
2004-06-282002172002111,284,0002,110
2004-06-25198199196198167,0001,980
2004-06-24199201196198236,0001,980
2004-06-23201203197198200,0001,980
2004-06-22203205199200262,0002,000
2004-06-21206210200202276,0002,020
2004-06-18207209202205307,0002,050
2004-06-17214214207208234,0002,080
2004-06-16212212208210322,0002,100
2004-06-15212212204205462,0002,050
2004-06-14217218211212730,0002,120
2004-06-112022232022152,919,0002,150
2004-06-10195203191200592,0002,000
2004-06-09195195193194155,0001,940
2004-06-08196197192194372,0001,940
2004-06-07186192186192320,0001,920
2004-06-0418618718418688,0001,860
2004-06-03190190186186122,0001,860
2004-06-02190191187189102,0001,890
2004-06-01191191188188135,0001,880
2004-05-31191192186189219,0001,890
2004-05-28185189185188148,0001,880
2004-05-27189191184185296,0001,850
2004-05-26191195189190314,0001,900
2004-05-25192192185189223,0001,890
2004-05-24190195190195304,0001,950
2004-05-21184192184190465,0001,900
2004-05-20177184172182420,0001,820
2004-05-19170182170175421,0001,750
2004-05-18159163154162498,0001,620
2004-05-17170171152154874,0001,540
2004-05-14184184173174284,0001,740
2004-05-13189190185185299,0001,850
2004-05-12185192184190279,0001,900
2004-05-11170184170180548,0001,800
2004-05-10202203171176928,0001,760
2004-05-07201204195203424,0002,030
2004-05-06208208203206257,0002,060
2004-04-30200208200203352,0002,030
2004-04-28214216209209596,0002,090
2004-04-27215216212216236,0002,160
2004-04-26220220217217245,0002,170
2004-04-23225225218219315,0002,190
2004-04-22225229222226407,0002,260
2004-04-21220222218222244,0002,220
2004-04-20223223216222421,0002,220
2004-04-19230231220222491,0002,220
2004-04-16231231225228270,0002,280
2004-04-15236238227227583,0002,270
2004-04-14235236232235401,0002,350
2004-04-13238238232235436,0002,350
2004-04-12225233225232717,0002,320
2004-04-09233236223227826,0002,270
2004-04-08237238235238358,0002,380
2004-04-07239240236239312,0002,390
2004-04-06244244235239718,0002,390
2004-04-052362442342431,211,0002,430
2004-04-02234236231234473,0002,340
2004-04-012382392302341,085,0002,340
2004-03-312432462322342,902,0002,340
2004-03-302252482232486,556,0002,480
2004-03-292132252122221,465,0002,220
2004-03-26214215211213525,0002,130
2004-03-25213214211211429,0002,110
2004-03-24211212208210446,0002,100
2004-03-23207213207210330,0002,100
2004-03-22211213209211253,0002,110
2004-03-19208210205209235,0002,090
2004-03-18219219210211530,0002,110
2004-03-17209215208214611,0002,140
2004-03-16213213208209499,0002,090
2004-03-15213215210213420,0002,130
2004-03-12206210206209424,0002,090
2004-03-11211212206210556,0002,100
2004-03-102152182112141,061,0002,140
2004-03-092082142062111,383,0002,110
2004-03-082002081992081,260,0002,080
2004-03-05195195191195501,0001,950
2004-03-041962031941941,018,0001,940
2004-03-03186195184193764,0001,930
2004-03-02186186183185253,0001,850
2004-03-01182185182185276,0001,850
2004-02-27178182177182196,0001,820
2004-02-26176179175178228,0001,780
2004-02-25176180176177178,0001,770
2004-02-24179180177177221,0001,770
2004-02-23180180178180151,0001,800
2004-02-20178179176178345,0001,780
2004-02-19182185179181275,0001,810
2004-02-18190190183184353,0001,840
2004-02-17180187180187436,0001,870
2004-02-16177179174178209,0001,780
2004-02-13175175173174169,0001,740
2004-02-12177177175175132,0001,750
2004-02-10177178172175168,0001,750
2004-02-09183183178178142,0001,780
2004-02-06180182177179257,0001,790
2004-02-05175184174180645,0001,800
2004-02-04184185173173710,0001,730
2004-02-03188188182187372,0001,870
2004-02-02189191188188324,0001,880
2004-01-30189194189192417,0001,920
2004-01-29189190186187420,0001,870
2004-01-28196202192193645,0001,930
2004-01-27210210200201873,0002,010
2004-01-262042152042062,452,0002,060
2004-01-231912051912033,723,0002,030
2004-01-22189194187188575,0001,880
2004-01-21188189185187441,0001,870
2004-01-20191191189189253,0001,890
2004-01-19195195187190465,0001,900
2004-01-161851991831911,939,0001,910
2004-01-15188188184185461,0001,850
2004-01-14186189180186835,0001,860
2004-01-13187189184186828,0001,860
2004-01-091861921801842,531,0001,840
2004-01-081661851641822,593,0001,820
2004-01-07169169163164658,0001,640
2004-01-061671701571681,099,0001,680
2004-01-05167168165166326,0001,660

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