6317 (株)北川鉄工所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 339 | 340 | 335 | 336 | 293,000 | 3,360 |
| 2005-12-29 | 342 | 343 | 338 | 338 | 568,000 | 3,380 |
| 2005-12-28 | 333 | 338 | 333 | 338 | 461,000 | 3,380 |
| 2005-12-27 | 338 | 339 | 332 | 338 | 551,000 | 3,380 |
| 2005-12-26 | 340 | 342 | 337 | 337 | 605,000 | 3,370 |
| 2005-12-22 | 339 | 340 | 334 | 338 | 648,000 | 3,380 |
| 2005-12-21 | 342 | 346 | 338 | 340 | 918,000 | 3,400 |
| 2005-12-20 | 337 | 340 | 336 | 339 | 612,000 | 3,390 |
| 2005-12-19 | 334 | 338 | 332 | 335 | 646,000 | 3,350 |
| 2005-12-16 | 333 | 344 | 330 | 332 | 1,082,000 | 3,320 |
| 2005-12-15 | 344 | 348 | 330 | 335 | 908,000 | 3,350 |
| 2005-12-14 | 359 | 359 | 340 | 344 | 1,304,000 | 3,440 |
| 2005-12-13 | 359 | 359 | 348 | 355 | 1,202,000 | 3,550 |
| 2005-12-12 | 362 | 363 | 353 | 357 | 2,043,000 | 3,570 |
| 2005-12-09 | 329 | 357 | 329 | 348 | 3,226,000 | 3,480 |
| 2005-12-08 | 346 | 346 | 324 | 329 | 2,090,000 | 3,290 |
| 2005-12-07 | 335 | 348 | 334 | 347 | 3,509,000 | 3,470 |
| 2005-12-06 | 325 | 333 | 322 | 331 | 3,724,000 | 3,310 |
| 2005-12-05 | 313 | 325 | 312 | 320 | 2,065,000 | 3,200 |
| 2005-12-02 | 314 | 315 | 310 | 312 | 924,000 | 3,120 |
| 2005-12-01 | 303 | 316 | 302 | 316 | 2,377,000 | 3,160 |
| 2005-11-30 | 301 | 304 | 297 | 302 | 661,000 | 3,020 |
| 2005-11-29 | 298 | 299 | 295 | 299 | 488,000 | 2,990 |
| 2005-11-28 | 294 | 296 | 291 | 293 | 388,000 | 2,930 |
| 2005-11-25 | 292 | 294 | 289 | 294 | 493,000 | 2,940 |
| 2005-11-24 | 301 | 303 | 293 | 294 | 726,000 | 2,940 |
| 2005-11-22 | 300 | 303 | 297 | 300 | 646,000 | 3,000 |
| 2005-11-21 | 301 | 310 | 300 | 300 | 2,253,000 | 3,000 |
| 2005-11-18 | 304 | 305 | 296 | 296 | 891,000 | 2,960 |
| 2005-11-17 | 296 | 304 | 293 | 301 | 997,000 | 3,010 |
| 2005-11-16 | 295 | 296 | 289 | 296 | 668,000 | 2,960 |
| 2005-11-15 | 296 | 298 | 291 | 298 | 859,000 | 2,980 |
| 2005-11-14 | 303 | 306 | 295 | 296 | 1,049,000 | 2,960 |
| 2005-11-11 | 294 | 301 | 292 | 298 | 1,471,000 | 2,980 |
| 2005-11-10 | 302 | 304 | 288 | 290 | 1,974,000 | 2,900 |
| 2005-11-09 | 307 | 311 | 300 | 305 | 1,822,000 | 3,050 |
| 2005-11-08 | 317 | 318 | 307 | 312 | 3,916,000 | 3,120 |
| 2005-11-07 | 288 | 308 | 287 | 307 | 5,353,000 | 3,070 |
| 2005-11-04 | 284 | 284 | 278 | 281 | 1,190,000 | 2,810 |
| 2005-11-02 | 283 | 285 | 278 | 279 | 1,451,000 | 2,790 |
| 2005-11-01 | 276 | 280 | 274 | 280 | 1,386,000 | 2,800 |
| 2005-10-31 | 275 | 276 | 272 | 274 | 3,414,000 | 2,740 |
| 2005-10-28 | 267 | 270 | 265 | 266 | 1,438,000 | 2,660 |
| 2005-10-27 | 265 | 269 | 264 | 269 | 2,838,000 | 2,690 |
| 2005-10-26 | 250 | 274 | 250 | 267 | 8,621,000 | 2,670 |
| 2005-10-25 | 250 | 250 | 248 | 249 | 402,000 | 2,490 |
| 2005-10-24 | 247 | 248 | 245 | 247 | 323,000 | 2,470 |
| 2005-10-21 | 246 | 246 | 243 | 246 | 307,000 | 2,460 |
| 2005-10-20 | 250 | 250 | 247 | 248 | 314,000 | 2,480 |
| 2005-10-19 | 249 | 249 | 244 | 246 | 414,000 | 2,460 |
| 2005-10-18 | 251 | 251 | 247 | 249 | 275,000 | 2,490 |
| 2005-10-17 | 252 | 252 | 247 | 248 | 328,000 | 2,480 |
| 2005-10-14 | 253 | 254 | 248 | 248 | 337,000 | 2,480 |
| 2005-10-13 | 253 | 254 | 250 | 252 | 345,000 | 2,520 |
| 2005-10-12 | 256 | 258 | 252 | 255 | 596,000 | 2,550 |
| 2005-10-11 | 251 | 256 | 250 | 256 | 710,000 | 2,560 |
| 2005-10-07 | 244 | 248 | 244 | 248 | 415,000 | 2,480 |
| 2005-10-06 | 251 | 251 | 245 | 246 | 647,000 | 2,460 |
| 2005-10-05 | 255 | 255 | 251 | 252 | 534,000 | 2,520 |
| 2005-10-04 | 258 | 258 | 254 | 256 | 504,000 | 2,560 |
| 2005-10-03 | 256 | 259 | 251 | 256 | 994,000 | 2,560 |
| 2005-09-30 | 270 | 270 | 259 | 260 | 1,537,000 | 2,600 |
| 2005-09-29 | 261 | 270 | 254 | 266 | 3,541,000 | 2,660 |
| 2005-09-28 | 255 | 259 | 253 | 259 | 1,416,000 | 2,590 |
| 2005-09-27 | 254 | 262 | 250 | 250 | 3,702,000 | 2,500 |
| 2005-09-26 | 246 | 255 | 245 | 250 | 2,875,000 | 2,500 |
| 2005-09-22 | 241 | 244 | 241 | 244 | 536,000 | 2,440 |
| 2005-09-21 | 249 | 249 | 244 | 245 | 858,000 | 2,450 |
| 2005-09-20 | 245 | 250 | 244 | 247 | 2,457,000 | 2,470 |
| 2005-09-16 | 244 | 244 | 240 | 243 | 1,050,000 | 2,430 |
| 2005-09-15 | 239 | 245 | 239 | 245 | 1,480,000 | 2,450 |
| 2005-09-14 | 241 | 241 | 238 | 239 | 412,000 | 2,390 |
| 2005-09-13 | 241 | 241 | 238 | 241 | 369,000 | 2,410 |
| 2005-09-12 | 242 | 242 | 238 | 239 | 288,000 | 2,390 |
| 2005-09-09 | 237 | 239 | 236 | 237 | 482,000 | 2,370 |
| 2005-09-08 | 239 | 239 | 236 | 236 | 251,000 | 2,360 |
| 2005-09-07 | 241 | 242 | 236 | 239 | 389,000 | 2,390 |
| 2005-09-06 | 244 | 245 | 240 | 240 | 527,000 | 2,400 |
| 2005-09-05 | 242 | 243 | 238 | 243 | 697,000 | 2,430 |
| 2005-09-02 | 241 | 247 | 241 | 242 | 2,250,000 | 2,420 |
| 2005-09-01 | 234 | 238 | 234 | 237 | 749,000 | 2,370 |
| 2005-08-31 | 236 | 236 | 234 | 235 | 200,000 | 2,350 |
| 2005-08-30 | 237 | 237 | 235 | 236 | 249,000 | 2,360 |
| 2005-08-29 | 234 | 237 | 232 | 234 | 294,000 | 2,340 |
| 2005-08-26 | 237 | 237 | 233 | 234 | 381,000 | 2,340 |
| 2005-08-25 | 241 | 241 | 236 | 237 | 279,000 | 2,370 |
| 2005-08-24 | 241 | 241 | 238 | 240 | 660,000 | 2,400 |
| 2005-08-23 | 242 | 247 | 240 | 242 | 1,187,000 | 2,420 |
| 2005-08-22 | 240 | 241 | 238 | 239 | 309,000 | 2,390 |
| 2005-08-19 | 241 | 241 | 238 | 239 | 214,000 | 2,390 |
| 2005-08-18 | 240 | 242 | 239 | 241 | 310,000 | 2,410 |
| 2005-08-17 | 241 | 241 | 238 | 238 | 307,000 | 2,380 |
| 2005-08-16 | 242 | 242 | 240 | 241 | 265,000 | 2,410 |
| 2005-08-15 | 240 | 241 | 238 | 239 | 316,000 | 2,390 |
| 2005-08-12 | 240 | 240 | 236 | 237 | 255,000 | 2,370 |
| 2005-08-11 | 243 | 243 | 238 | 240 | 410,000 | 2,400 |
| 2005-08-10 | 244 | 244 | 238 | 239 | 842,000 | 2,390 |
| 2005-08-09 | 233 | 243 | 232 | 240 | 745,000 | 2,400 |
| 2005-08-08 | 225 | 233 | 224 | 233 | 749,000 | 2,330 |
| 2005-08-05 | 237 | 239 | 233 | 234 | 739,000 | 2,340 |
| 2005-08-04 | 240 | 251 | 236 | 242 | 4,559,000 | 2,420 |
| 2005-08-03 | 236 | 237 | 233 | 235 | 272,000 | 2,350 |
| 2005-08-02 | 238 | 238 | 233 | 234 | 291,000 | 2,340 |
| 2005-08-01 | 237 | 241 | 236 | 238 | 912,000 | 2,380 |
| 2005-07-29 | 236 | 236 | 233 | 234 | 308,000 | 2,340 |
| 2005-07-28 | 238 | 238 | 234 | 234 | 479,000 | 2,340 |
| 2005-07-27 | 230 | 237 | 228 | 236 | 766,000 | 2,360 |
| 2005-07-26 | 229 | 231 | 227 | 229 | 339,000 | 2,290 |
| 2005-07-25 | 231 | 231 | 227 | 228 | 208,000 | 2,280 |
| 2005-07-22 | 231 | 231 | 227 | 228 | 139,000 | 2,280 |
| 2005-07-21 | 233 | 233 | 230 | 230 | 506,000 | 2,300 |
| 2005-07-20 | 225 | 228 | 224 | 227 | 346,000 | 2,270 |
| 2005-07-19 | 224 | 225 | 223 | 224 | 354,000 | 2,240 |
| 2005-07-15 | 227 | 228 | 226 | 226 | 133,000 | 2,260 |
| 2005-07-14 | 226 | 227 | 225 | 225 | 236,000 | 2,250 |
| 2005-07-13 | 228 | 228 | 224 | 227 | 188,000 | 2,270 |
| 2005-07-12 | 228 | 229 | 226 | 227 | 178,000 | 2,270 |
| 2005-07-11 | 232 | 232 | 228 | 229 | 299,000 | 2,290 |
| 2005-07-08 | 227 | 230 | 226 | 229 | 238,000 | 2,290 |
| 2005-07-07 | 231 | 232 | 227 | 227 | 421,000 | 2,270 |
| 2005-07-06 | 230 | 233 | 230 | 232 | 328,000 | 2,320 |
| 2005-07-05 | 231 | 232 | 230 | 230 | 92,000 | 2,300 |
| 2005-07-04 | 232 | 233 | 231 | 233 | 239,000 | 2,330 |
| 2005-07-01 | 229 | 233 | 229 | 232 | 203,000 | 2,320 |
| 2005-06-30 | 231 | 232 | 229 | 229 | 124,000 | 2,290 |
| 2005-06-29 | 233 | 234 | 230 | 231 | 285,000 | 2,310 |
| 2005-06-28 | 230 | 233 | 230 | 233 | 151,000 | 2,330 |
| 2005-06-27 | 231 | 232 | 229 | 230 | 289,000 | 2,300 |
| 2005-06-24 | 232 | 235 | 230 | 234 | 381,000 | 2,340 |
| 2005-06-23 | 235 | 241 | 234 | 236 | 1,519,000 | 2,360 |
| 2005-06-22 | 232 | 233 | 230 | 232 | 223,000 | 2,320 |
| 2005-06-21 | 234 | 235 | 232 | 233 | 148,000 | 2,330 |
| 2005-06-20 | 236 | 236 | 233 | 233 | 365,000 | 2,330 |
| 2005-06-17 | 234 | 236 | 232 | 234 | 379,000 | 2,340 |
| 2005-06-16 | 236 | 237 | 232 | 233 | 558,000 | 2,330 |
| 2005-06-15 | 232 | 236 | 232 | 236 | 740,000 | 2,360 |
| 2005-06-14 | 232 | 232 | 229 | 231 | 387,000 | 2,310 |
| 2005-06-13 | 230 | 231 | 228 | 230 | 537,000 | 2,300 |
| 2005-06-10 | 224 | 227 | 223 | 226 | 312,000 | 2,260 |
| 2005-06-09 | 227 | 227 | 224 | 224 | 155,000 | 2,240 |
| 2005-06-08 | 224 | 226 | 223 | 225 | 231,000 | 2,250 |
| 2005-06-07 | 227 | 227 | 224 | 225 | 373,000 | 2,250 |
| 2005-06-06 | 225 | 228 | 225 | 226 | 221,000 | 2,260 |
| 2005-06-03 | 229 | 229 | 224 | 226 | 173,000 | 2,260 |
| 2005-06-02 | 231 | 231 | 226 | 228 | 269,000 | 2,280 |
| 2005-06-01 | 228 | 231 | 226 | 231 | 375,000 | 2,310 |
| 2005-05-31 | 229 | 229 | 225 | 226 | 440,000 | 2,260 |
| 2005-05-30 | 221 | 227 | 221 | 226 | 420,000 | 2,260 |
| 2005-05-27 | 222 | 224 | 220 | 221 | 379,000 | 2,210 |
| 2005-05-26 | 217 | 222 | 217 | 220 | 322,000 | 2,200 |
| 2005-05-25 | 224 | 228 | 220 | 222 | 483,000 | 2,220 |
| 2005-05-24 | 229 | 242 | 226 | 229 | 1,906,000 | 2,290 |
| 2005-05-23 | 224 | 225 | 221 | 224 | 276,000 | 2,240 |
| 2005-05-20 | 226 | 228 | 225 | 226 | 355,000 | 2,260 |
| 2005-05-19 | 221 | 226 | 221 | 226 | 283,000 | 2,260 |
| 2005-05-18 | 220 | 220 | 216 | 218 | 301,000 | 2,180 |
| 2005-05-17 | 226 | 227 | 213 | 216 | 548,000 | 2,160 |
| 2005-05-16 | 230 | 230 | 221 | 221 | 522,000 | 2,210 |
| 2005-05-13 | 232 | 233 | 230 | 232 | 378,000 | 2,320 |
| 2005-05-12 | 237 | 239 | 232 | 232 | 476,000 | 2,320 |
| 2005-05-11 | 233 | 235 | 231 | 234 | 643,000 | 2,340 |
| 2005-05-10 | 233 | 243 | 232 | 235 | 1,867,000 | 2,350 |
| 2005-05-09 | 226 | 229 | 224 | 229 | 282,000 | 2,290 |
| 2005-05-06 | 222 | 225 | 221 | 224 | 297,000 | 2,240 |
| 2005-05-02 | 218 | 221 | 218 | 220 | 326,000 | 2,200 |
| 2005-04-28 | 220 | 221 | 218 | 218 | 265,000 | 2,180 |
| 2005-04-27 | 218 | 221 | 218 | 220 | 379,000 | 2,200 |
| 2005-04-26 | 222 | 223 | 219 | 220 | 300,000 | 2,200 |
| 2005-04-25 | 220 | 223 | 220 | 223 | 302,000 | 2,230 |
| 2005-04-22 | 227 | 227 | 223 | 224 | 349,000 | 2,240 |
| 2005-04-21 | 220 | 220 | 212 | 217 | 545,000 | 2,170 |
| 2005-04-20 | 227 | 229 | 222 | 222 | 531,000 | 2,220 |
| 2005-04-19 | 217 | 224 | 216 | 222 | 867,000 | 2,220 |
| 2005-04-18 | 216 | 217 | 209 | 209 | 1,198,000 | 2,090 |
| 2005-04-15 | 227 | 229 | 225 | 227 | 462,000 | 2,270 |
| 2005-04-14 | 231 | 233 | 231 | 232 | 345,000 | 2,320 |
| 2005-04-13 | 236 | 240 | 234 | 236 | 451,000 | 2,360 |
| 2005-04-12 | 242 | 243 | 235 | 236 | 605,000 | 2,360 |
| 2005-04-11 | 245 | 247 | 243 | 243 | 428,000 | 2,430 |
| 2005-04-08 | 246 | 247 | 245 | 247 | 331,000 | 2,470 |
| 2005-04-07 | 248 | 248 | 242 | 245 | 621,000 | 2,450 |
| 2005-04-06 | 249 | 252 | 247 | 247 | 700,000 | 2,470 |
| 2005-04-05 | 246 | 251 | 245 | 248 | 673,000 | 2,480 |
| 2005-04-04 | 248 | 248 | 245 | 245 | 419,000 | 2,450 |
| 2005-04-01 | 246 | 250 | 245 | 248 | 760,000 | 2,480 |
| 2005-03-31 | 245 | 251 | 245 | 251 | 470,000 | 2,510 |
| 2005-03-30 | 251 | 253 | 244 | 245 | 959,000 | 2,450 |
| 2005-03-29 | 251 | 268 | 249 | 252 | 5,859,000 | 2,520 |
| 2005-03-28 | 243 | 248 | 241 | 247 | 615,000 | 2,470 |
| 2005-03-25 | 251 | 253 | 240 | 244 | 815,000 | 2,440 |
| 2005-03-24 | 252 | 253 | 251 | 251 | 629,000 | 2,510 |
| 2005-03-23 | 256 | 257 | 252 | 252 | 793,000 | 2,520 |
| 2005-03-22 | 255 | 262 | 254 | 257 | 2,115,000 | 2,570 |
| 2005-03-18 | 255 | 257 | 250 | 254 | 843,000 | 2,540 |
| 2005-03-17 | 252 | 256 | 251 | 253 | 477,000 | 2,530 |
| 2005-03-16 | 254 | 255 | 250 | 255 | 637,000 | 2,550 |
| 2005-03-15 | 263 | 263 | 255 | 255 | 1,297,000 | 2,550 |
| 2005-03-14 | 257 | 265 | 257 | 260 | 4,634,000 | 2,600 |
| 2005-03-11 | 256 | 256 | 253 | 255 | 722,000 | 2,550 |
| 2005-03-10 | 251 | 255 | 251 | 252 | 1,061,000 | 2,520 |
| 2005-03-09 | 250 | 258 | 249 | 256 | 1,900,000 | 2,560 |
| 2005-03-08 | 252 | 252 | 246 | 250 | 807,000 | 2,500 |
| 2005-03-07 | 253 | 254 | 250 | 251 | 932,000 | 2,510 |
| 2005-03-04 | 252 | 254 | 250 | 252 | 944,000 | 2,520 |
| 2005-03-03 | 254 | 255 | 250 | 255 | 1,062,000 | 2,550 |
| 2005-03-02 | 260 | 260 | 251 | 252 | 2,106,000 | 2,520 |
| 2005-03-01 | 244 | 259 | 243 | 255 | 9,882,000 | 2,550 |
| 2005-02-28 | 242 | 245 | 241 | 244 | 1,043,000 | 2,440 |
| 2005-02-25 | 241 | 244 | 239 | 240 | 1,029,000 | 2,400 |
| 2005-02-24 | 237 | 242 | 236 | 240 | 1,142,000 | 2,400 |
| 2005-02-23 | 235 | 239 | 234 | 237 | 1,130,000 | 2,370 |
| 2005-02-22 | 235 | 236 | 232 | 232 | 302,000 | 2,320 |
| 2005-02-21 | 236 | 238 | 232 | 234 | 500,000 | 2,340 |
| 2005-02-18 | 232 | 233 | 230 | 231 | 504,000 | 2,310 |
| 2005-02-17 | 232 | 234 | 230 | 232 | 448,000 | 2,320 |
| 2005-02-16 | 239 | 240 | 231 | 234 | 759,000 | 2,340 |
| 2005-02-15 | 240 | 242 | 238 | 238 | 539,000 | 2,380 |
| 2005-02-14 | 242 | 242 | 239 | 239 | 939,000 | 2,390 |
| 2005-02-10 | 241 | 246 | 240 | 243 | 1,469,000 | 2,430 |
| 2005-02-09 | 240 | 241 | 239 | 239 | 676,000 | 2,390 |
| 2005-02-08 | 242 | 243 | 239 | 239 | 896,000 | 2,390 |
| 2005-02-07 | 243 | 246 | 240 | 242 | 2,838,000 | 2,420 |
| 2005-02-04 | 238 | 243 | 237 | 240 | 2,372,000 | 2,400 |
| 2005-02-03 | 240 | 240 | 235 | 236 | 697,000 | 2,360 |
| 2005-02-02 | 237 | 241 | 236 | 238 | 1,677,000 | 2,380 |
| 2005-02-01 | 233 | 240 | 231 | 235 | 1,423,000 | 2,350 |
| 2005-01-31 | 231 | 232 | 229 | 231 | 383,000 | 2,310 |
| 2005-01-28 | 234 | 234 | 229 | 230 | 630,000 | 2,300 |
| 2005-01-27 | 237 | 239 | 233 | 233 | 851,000 | 2,330 |
| 2005-01-26 | 232 | 236 | 231 | 235 | 741,000 | 2,350 |
| 2005-01-25 | 233 | 233 | 229 | 231 | 335,000 | 2,310 |
| 2005-01-24 | 228 | 234 | 228 | 232 | 518,000 | 2,320 |
| 2005-01-21 | 230 | 231 | 229 | 229 | 393,000 | 2,290 |
| 2005-01-20 | 232 | 233 | 230 | 231 | 376,000 | 2,310 |
| 2005-01-19 | 231 | 234 | 230 | 232 | 512,000 | 2,320 |
| 2005-01-18 | 235 | 236 | 227 | 231 | 733,000 | 2,310 |
| 2005-01-17 | 238 | 238 | 234 | 235 | 535,000 | 2,350 |
| 2005-01-14 | 236 | 239 | 233 | 237 | 1,065,000 | 2,370 |
| 2005-01-13 | 241 | 242 | 237 | 238 | 1,014,000 | 2,380 |
| 2005-01-12 | 238 | 247 | 237 | 240 | 2,968,000 | 2,400 |
| 2005-01-11 | 239 | 241 | 234 | 237 | 1,311,000 | 2,370 |
| 2005-01-07 | 236 | 246 | 234 | 238 | 4,394,000 | 2,380 |
| 2005-01-06 | 234 | 237 | 231 | 234 | 1,092,000 | 2,340 |
| 2005-01-05 | 226 | 235 | 225 | 233 | 2,554,000 | 2,330 |
| 2005-01-04 | 225 | 227 | 222 | 226 | 361,000 | 2,260 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
