6317 (株)北川鉄工所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 282 | 283 | 278 | 278 | 313,000 | 2,780 |
| 2006-12-28 | 280 | 286 | 275 | 280 | 1,453,000 | 2,800 |
| 2006-12-27 | 280 | 285 | 276 | 279 | 1,819,000 | 2,790 |
| 2006-12-26 | 273 | 281 | 271 | 279 | 1,360,000 | 2,790 |
| 2006-12-25 | 274 | 283 | 271 | 272 | 3,604,000 | 2,720 |
| 2006-12-22 | 256 | 276 | 256 | 275 | 3,317,000 | 2,750 |
| 2006-12-21 | 259 | 260 | 256 | 257 | 237,000 | 2,570 |
| 2006-12-20 | 256 | 259 | 256 | 259 | 387,000 | 2,590 |
| 2006-12-19 | 262 | 262 | 255 | 255 | 380,000 | 2,550 |
| 2006-12-18 | 262 | 263 | 261 | 261 | 388,000 | 2,610 |
| 2006-12-15 | 263 | 266 | 262 | 262 | 715,000 | 2,620 |
| 2006-12-14 | 264 | 265 | 262 | 262 | 218,000 | 2,620 |
| 2006-12-13 | 262 | 264 | 261 | 264 | 286,000 | 2,640 |
| 2006-12-12 | 262 | 264 | 260 | 263 | 517,000 | 2,630 |
| 2006-12-11 | 259 | 261 | 256 | 260 | 344,000 | 2,600 |
| 2006-12-08 | 257 | 261 | 254 | 256 | 654,000 | 2,560 |
| 2006-12-07 | 257 | 258 | 254 | 257 | 346,000 | 2,570 |
| 2006-12-06 | 258 | 259 | 255 | 257 | 307,000 | 2,570 |
| 2006-12-05 | 263 | 264 | 257 | 258 | 300,000 | 2,580 |
| 2006-12-04 | 260 | 262 | 259 | 262 | 262,000 | 2,620 |
| 2006-12-01 | 256 | 263 | 256 | 262 | 352,000 | 2,620 |
| 2006-11-30 | 260 | 261 | 255 | 257 | 445,000 | 2,570 |
| 2006-11-29 | 252 | 258 | 251 | 258 | 399,000 | 2,580 |
| 2006-11-28 | 244 | 252 | 243 | 251 | 237,000 | 2,510 |
| 2006-11-27 | 243 | 250 | 242 | 249 | 372,000 | 2,490 |
| 2006-11-24 | 248 | 250 | 242 | 247 | 365,000 | 2,470 |
| 2006-11-22 | 241 | 251 | 241 | 251 | 510,000 | 2,510 |
| 2006-11-21 | 244 | 245 | 241 | 241 | 340,000 | 2,410 |
| 2006-11-20 | 252 | 253 | 242 | 242 | 767,000 | 2,420 |
| 2006-11-17 | 267 | 269 | 254 | 254 | 745,000 | 2,540 |
| 2006-11-16 | 264 | 270 | 264 | 267 | 397,000 | 2,670 |
| 2006-11-15 | 270 | 270 | 264 | 264 | 263,000 | 2,640 |
| 2006-11-14 | 259 | 269 | 259 | 268 | 620,000 | 2,680 |
| 2006-11-13 | 258 | 259 | 252 | 254 | 427,000 | 2,540 |
| 2006-11-10 | 258 | 264 | 258 | 260 | 400,000 | 2,600 |
| 2006-11-09 | 265 | 265 | 261 | 263 | 272,000 | 2,630 |
| 2006-11-08 | 271 | 271 | 264 | 264 | 558,000 | 2,640 |
| 2006-11-07 | 270 | 271 | 269 | 269 | 195,000 | 2,690 |
| 2006-11-06 | 269 | 269 | 266 | 268 | 239,000 | 2,680 |
| 2006-11-02 | 269 | 277 | 269 | 272 | 465,000 | 2,720 |
| 2006-11-01 | 274 | 274 | 269 | 271 | 525,000 | 2,710 |
| 2006-10-31 | 270 | 274 | 269 | 274 | 303,000 | 2,740 |
| 2006-10-30 | 276 | 277 | 269 | 269 | 321,000 | 2,690 |
| 2006-10-27 | 284 | 284 | 278 | 280 | 271,000 | 2,800 |
| 2006-10-26 | 278 | 284 | 278 | 282 | 511,000 | 2,820 |
| 2006-10-25 | 278 | 282 | 277 | 278 | 402,000 | 2,780 |
| 2006-10-24 | 289 | 289 | 278 | 278 | 773,000 | 2,780 |
| 2006-10-23 | 284 | 287 | 283 | 287 | 249,000 | 2,870 |
| 2006-10-20 | 283 | 284 | 281 | 283 | 338,000 | 2,830 |
| 2006-10-19 | 281 | 289 | 279 | 281 | 1,712,000 | 2,810 |
| 2006-10-18 | 274 | 282 | 273 | 281 | 581,000 | 2,810 |
| 2006-10-17 | 275 | 280 | 273 | 274 | 620,000 | 2,740 |
| 2006-10-16 | 268 | 277 | 266 | 275 | 1,005,000 | 2,750 |
| 2006-10-13 | 260 | 266 | 260 | 266 | 466,000 | 2,660 |
| 2006-10-12 | 253 | 261 | 253 | 258 | 561,000 | 2,580 |
| 2006-10-11 | 264 | 267 | 259 | 259 | 506,000 | 2,590 |
| 2006-10-10 | 267 | 270 | 262 | 263 | 632,000 | 2,630 |
| 2006-10-06 | 276 | 276 | 270 | 270 | 302,000 | 2,700 |
| 2006-10-05 | 273 | 276 | 270 | 273 | 385,000 | 2,730 |
| 2006-10-04 | 278 | 280 | 267 | 269 | 694,000 | 2,690 |
| 2006-10-03 | 283 | 283 | 278 | 280 | 264,000 | 2,800 |
| 2006-10-02 | 274 | 285 | 274 | 281 | 520,000 | 2,810 |
| 2006-09-29 | 274 | 276 | 273 | 274 | 227,000 | 2,740 |
| 2006-09-28 | 276 | 276 | 271 | 272 | 215,000 | 2,720 |
| 2006-09-27 | 265 | 271 | 263 | 269 | 429,000 | 2,690 |
| 2006-09-26 | 264 | 267 | 262 | 262 | 231,000 | 2,620 |
| 2006-09-25 | 267 | 269 | 260 | 262 | 377,000 | 2,620 |
| 2006-09-22 | 267 | 273 | 266 | 267 | 420,000 | 2,670 |
| 2006-09-21 | 273 | 275 | 269 | 270 | 258,000 | 2,700 |
| 2006-09-20 | 273 | 273 | 269 | 270 | 203,000 | 2,700 |
| 2006-09-19 | 277 | 280 | 275 | 275 | 153,000 | 2,750 |
| 2006-09-15 | 273 | 277 | 271 | 274 | 240,000 | 2,740 |
| 2006-09-14 | 270 | 281 | 270 | 278 | 336,000 | 2,780 |
| 2006-09-13 | 286 | 288 | 273 | 273 | 472,000 | 2,730 |
| 2006-09-12 | 292 | 295 | 282 | 282 | 555,000 | 2,820 |
| 2006-09-11 | 301 | 304 | 293 | 293 | 705,000 | 2,930 |
| 2006-09-08 | 293 | 300 | 293 | 298 | 412,000 | 2,980 |
| 2006-09-07 | 299 | 299 | 296 | 296 | 352,000 | 2,960 |
| 2006-09-06 | 303 | 304 | 300 | 301 | 381,000 | 3,010 |
| 2006-09-05 | 305 | 305 | 299 | 302 | 703,000 | 3,020 |
| 2006-09-04 | 300 | 305 | 299 | 305 | 765,000 | 3,050 |
| 2006-09-01 | 292 | 296 | 290 | 295 | 293,000 | 2,950 |
| 2006-08-31 | 288 | 294 | 287 | 291 | 330,000 | 2,910 |
| 2006-08-30 | 290 | 291 | 286 | 287 | 263,000 | 2,870 |
| 2006-08-29 | 293 | 294 | 289 | 291 | 571,000 | 2,910 |
| 2006-08-28 | 295 | 298 | 291 | 292 | 606,000 | 2,920 |
| 2006-08-25 | 296 | 301 | 295 | 297 | 537,000 | 2,970 |
| 2006-08-24 | 301 | 302 | 295 | 296 | 567,000 | 2,960 |
| 2006-08-23 | 299 | 303 | 297 | 301 | 881,000 | 3,010 |
| 2006-08-22 | 292 | 302 | 292 | 299 | 1,478,000 | 2,990 |
| 2006-08-21 | 292 | 295 | 290 | 292 | 609,000 | 2,920 |
| 2006-08-18 | 294 | 294 | 291 | 293 | 482,000 | 2,930 |
| 2006-08-17 | 298 | 301 | 294 | 294 | 909,000 | 2,940 |
| 2006-08-16 | 294 | 295 | 291 | 295 | 852,000 | 2,950 |
| 2006-08-15 | 289 | 290 | 286 | 286 | 520,000 | 2,860 |
| 2006-08-14 | 282 | 288 | 282 | 287 | 406,000 | 2,870 |
| 2006-08-11 | 293 | 293 | 282 | 282 | 1,476,000 | 2,820 |
| 2006-08-10 | 268 | 291 | 267 | 289 | 3,832,000 | 2,890 |
| 2006-08-09 | 261 | 268 | 257 | 267 | 609,000 | 2,670 |
| 2006-08-08 | 260 | 266 | 257 | 264 | 523,000 | 2,640 |
| 2006-08-07 | 270 | 270 | 260 | 260 | 565,000 | 2,600 |
| 2006-08-04 | 272 | 275 | 267 | 270 | 621,000 | 2,700 |
| 2006-08-03 | 268 | 278 | 267 | 270 | 1,645,000 | 2,700 |
| 2006-08-02 | 261 | 268 | 260 | 267 | 858,000 | 2,670 |
| 2006-08-01 | 263 | 265 | 261 | 264 | 735,000 | 2,640 |
| 2006-07-31 | 263 | 267 | 260 | 262 | 1,292,000 | 2,620 |
| 2006-07-28 | 250 | 260 | 248 | 257 | 1,631,000 | 2,570 |
| 2006-07-27 | 246 | 251 | 244 | 249 | 529,000 | 2,490 |
| 2006-07-26 | 250 | 251 | 242 | 246 | 501,000 | 2,460 |
| 2006-07-25 | 253 | 254 | 249 | 250 | 689,000 | 2,500 |
| 2006-07-24 | 256 | 257 | 245 | 248 | 1,186,000 | 2,480 |
| 2006-07-21 | 257 | 264 | 257 | 259 | 972,000 | 2,590 |
| 2006-07-20 | 269 | 273 | 264 | 272 | 425,000 | 2,720 |
| 2006-07-19 | 257 | 263 | 253 | 255 | 636,000 | 2,550 |
| 2006-07-18 | 271 | 273 | 254 | 257 | 899,000 | 2,570 |
| 2006-07-14 | 283 | 283 | 276 | 277 | 313,000 | 2,770 |
| 2006-07-13 | 283 | 290 | 283 | 285 | 279,000 | 2,850 |
| 2006-07-12 | 296 | 296 | 287 | 288 | 264,000 | 2,880 |
| 2006-07-11 | 300 | 300 | 292 | 295 | 602,000 | 2,950 |
| 2006-07-10 | 298 | 301 | 292 | 301 | 406,000 | 3,010 |
| 2006-07-07 | 304 | 305 | 299 | 300 | 334,000 | 3,000 |
| 2006-07-06 | 306 | 307 | 300 | 302 | 497,000 | 3,020 |
| 2006-07-05 | 307 | 311 | 307 | 308 | 362,000 | 3,080 |
| 2006-07-04 | 311 | 316 | 309 | 312 | 639,000 | 3,120 |
| 2006-07-03 | 305 | 308 | 305 | 307 | 319,000 | 3,070 |
| 2006-06-30 | 308 | 310 | 303 | 304 | 343,000 | 3,040 |
| 2006-06-29 | 300 | 303 | 298 | 303 | 386,000 | 3,030 |
| 2006-06-28 | 298 | 300 | 297 | 298 | 256,000 | 2,980 |
| 2006-06-27 | 304 | 306 | 301 | 303 | 300,000 | 3,030 |
| 2006-06-26 | 300 | 306 | 297 | 300 | 549,000 | 3,000 |
| 2006-06-23 | 295 | 300 | 293 | 299 | 204,000 | 2,990 |
| 2006-06-22 | 294 | 300 | 292 | 300 | 411,000 | 3,000 |
| 2006-06-21 | 294 | 295 | 283 | 287 | 497,000 | 2,870 |
| 2006-06-20 | 302 | 302 | 290 | 293 | 928,000 | 2,930 |
| 2006-06-19 | 303 | 305 | 299 | 302 | 543,000 | 3,020 |
| 2006-06-16 | 305 | 305 | 298 | 301 | 819,000 | 3,010 |
| 2006-06-15 | 289 | 289 | 280 | 285 | 422,000 | 2,850 |
| 2006-06-14 | 270 | 277 | 267 | 275 | 711,000 | 2,750 |
| 2006-06-13 | 283 | 285 | 271 | 273 | 657,000 | 2,730 |
| 2006-06-12 | 281 | 288 | 276 | 287 | 605,000 | 2,870 |
| 2006-06-09 | 270 | 288 | 267 | 281 | 1,202,000 | 2,810 |
| 2006-06-08 | 271 | 276 | 265 | 270 | 964,000 | 2,700 |
| 2006-06-07 | 296 | 305 | 281 | 284 | 875,000 | 2,840 |
| 2006-06-06 | 301 | 306 | 297 | 301 | 506,000 | 3,010 |
| 2006-06-05 | 317 | 318 | 307 | 311 | 530,000 | 3,110 |
| 2006-06-02 | 314 | 320 | 270 | 316 | 1,375,000 | 3,160 |
| 2006-06-01 | 327 | 330 | 312 | 314 | 910,000 | 3,140 |
| 2006-05-31 | 316 | 322 | 312 | 317 | 1,005,000 | 3,170 |
| 2006-05-30 | 340 | 341 | 328 | 331 | 1,066,000 | 3,310 |
| 2006-05-29 | 344 | 346 | 341 | 341 | 422,000 | 3,410 |
| 2006-05-26 | 337 | 343 | 337 | 342 | 557,000 | 3,420 |
| 2006-05-25 | 342 | 344 | 335 | 335 | 489,000 | 3,350 |
| 2006-05-24 | 339 | 346 | 337 | 341 | 422,000 | 3,410 |
| 2006-05-23 | 343 | 351 | 336 | 337 | 797,000 | 3,370 |
| 2006-05-22 | 364 | 364 | 348 | 349 | 831,000 | 3,490 |
| 2006-05-19 | 340 | 359 | 337 | 359 | 1,564,000 | 3,590 |
| 2006-05-18 | 335 | 346 | 334 | 346 | 977,000 | 3,460 |
| 2006-05-17 | 348 | 354 | 341 | 350 | 1,053,000 | 3,500 |
| 2006-05-16 | 364 | 367 | 340 | 344 | 1,126,000 | 3,440 |
| 2006-05-15 | 367 | 368 | 361 | 363 | 634,000 | 3,630 |
| 2006-05-12 | 369 | 374 | 362 | 369 | 638,000 | 3,690 |
| 2006-05-11 | 380 | 384 | 370 | 373 | 818,000 | 3,730 |
| 2006-05-10 | 388 | 389 | 376 | 379 | 1,116,000 | 3,790 |
| 2006-05-09 | 382 | 391 | 382 | 384 | 2,134,000 | 3,840 |
| 2006-05-08 | 379 | 383 | 376 | 382 | 842,000 | 3,820 |
| 2006-05-02 | 377 | 380 | 375 | 376 | 578,000 | 3,760 |
| 2006-05-01 | 373 | 381 | 372 | 377 | 975,000 | 3,770 |
| 2006-04-28 | 380 | 383 | 371 | 376 | 767,000 | 3,760 |
| 2006-04-27 | 376 | 382 | 373 | 377 | 805,000 | 3,770 |
| 2006-04-26 | 371 | 376 | 369 | 371 | 496,000 | 3,710 |
| 2006-04-25 | 368 | 375 | 366 | 373 | 773,000 | 3,730 |
| 2006-04-24 | 375 | 377 | 368 | 369 | 995,000 | 3,690 |
| 2006-04-21 | 387 | 387 | 379 | 380 | 638,000 | 3,800 |
| 2006-04-20 | 390 | 392 | 385 | 386 | 427,000 | 3,860 |
| 2006-04-19 | 400 | 401 | 389 | 390 | 950,000 | 3,900 |
| 2006-04-18 | 381 | 395 | 381 | 394 | 1,017,000 | 3,940 |
| 2006-04-17 | 398 | 399 | 383 | 384 | 2,033,000 | 3,840 |
| 2006-04-14 | 404 | 406 | 399 | 401 | 659,000 | 4,010 |
| 2006-04-13 | 407 | 412 | 399 | 406 | 1,271,000 | 4,060 |
| 2006-04-12 | 410 | 410 | 404 | 404 | 1,259,000 | 4,040 |
| 2006-04-11 | 419 | 421 | 408 | 413 | 2,953,000 | 4,130 |
| 2006-04-10 | 413 | 421 | 410 | 415 | 2,421,000 | 4,150 |
| 2006-04-07 | 405 | 420 | 403 | 416 | 4,871,000 | 4,160 |
| 2006-04-06 | 406 | 407 | 400 | 404 | 893,000 | 4,040 |
| 2006-04-05 | 414 | 416 | 399 | 401 | 2,723,000 | 4,010 |
| 2006-04-04 | 400 | 417 | 400 | 409 | 8,451,000 | 4,090 |
| 2006-04-03 | 397 | 401 | 395 | 397 | 1,361,000 | 3,970 |
| 2006-03-31 | 398 | 398 | 391 | 393 | 1,002,000 | 3,930 |
| 2006-03-30 | 402 | 402 | 395 | 395 | 2,164,000 | 3,950 |
| 2006-03-29 | 396 | 407 | 394 | 400 | 6,995,000 | 4,000 |
| 2006-03-28 | 391 | 398 | 390 | 397 | 2,006,000 | 3,970 |
| 2006-03-27 | 393 | 395 | 389 | 391 | 1,625,000 | 3,910 |
| 2006-03-24 | 390 | 398 | 388 | 395 | 3,580,000 | 3,950 |
| 2006-03-23 | 405 | 407 | 387 | 391 | 4,452,000 | 3,910 |
| 2006-03-22 | 380 | 402 | 378 | 398 | 8,039,000 | 3,980 |
| 2006-03-20 | 378 | 381 | 375 | 380 | 1,040,000 | 3,800 |
| 2006-03-17 | 374 | 378 | 369 | 375 | 569,000 | 3,750 |
| 2006-03-16 | 377 | 378 | 368 | 369 | 688,000 | 3,690 |
| 2006-03-15 | 376 | 380 | 375 | 379 | 1,169,000 | 3,790 |
| 2006-03-14 | 384 | 384 | 373 | 374 | 884,000 | 3,740 |
| 2006-03-13 | 375 | 383 | 373 | 382 | 1,890,000 | 3,820 |
| 2006-03-10 | 360 | 364 | 355 | 360 | 711,000 | 3,600 |
| 2006-03-09 | 349 | 358 | 349 | 357 | 494,000 | 3,570 |
| 2006-03-08 | 349 | 350 | 342 | 348 | 498,000 | 3,480 |
| 2006-03-07 | 352 | 358 | 346 | 350 | 772,000 | 3,500 |
| 2006-03-06 | 342 | 348 | 337 | 345 | 526,000 | 3,450 |
| 2006-03-03 | 347 | 354 | 342 | 346 | 588,000 | 3,460 |
| 2006-03-02 | 365 | 365 | 353 | 353 | 715,000 | 3,530 |
| 2006-03-01 | 354 | 362 | 354 | 355 | 734,000 | 3,550 |
| 2006-02-28 | 369 | 369 | 355 | 364 | 903,000 | 3,640 |
| 2006-02-27 | 371 | 372 | 362 | 367 | 936,000 | 3,670 |
| 2006-02-24 | 362 | 373 | 361 | 369 | 954,000 | 3,690 |
| 2006-02-23 | 363 | 367 | 360 | 366 | 1,055,000 | 3,660 |
| 2006-02-22 | 359 | 363 | 353 | 358 | 1,764,000 | 3,580 |
| 2006-02-21 | 340 | 356 | 334 | 356 | 1,666,000 | 3,560 |
| 2006-02-20 | 347 | 357 | 321 | 325 | 1,846,000 | 3,250 |
| 2006-02-17 | 380 | 387 | 363 | 367 | 1,182,000 | 3,670 |
| 2006-02-16 | 372 | 383 | 368 | 381 | 1,511,000 | 3,810 |
| 2006-02-15 | 378 | 389 | 370 | 377 | 2,289,000 | 3,770 |
| 2006-02-14 | 353 | 371 | 343 | 368 | 2,281,000 | 3,680 |
| 2006-02-13 | 383 | 385 | 356 | 358 | 2,809,000 | 3,580 |
| 2006-02-10 | 383 | 389 | 357 | 378 | 3,355,000 | 3,780 |
| 2006-02-09 | 396 | 397 | 381 | 382 | 1,069,000 | 3,820 |
| 2006-02-08 | 401 | 401 | 385 | 391 | 1,212,000 | 3,910 |
| 2006-02-07 | 404 | 405 | 398 | 400 | 2,353,000 | 4,000 |
| 2006-02-06 | 392 | 408 | 392 | 401 | 4,883,000 | 4,010 |
| 2006-02-03 | 386 | 390 | 385 | 390 | 744,000 | 3,900 |
| 2006-02-02 | 392 | 394 | 387 | 389 | 1,335,000 | 3,890 |
| 2006-02-01 | 381 | 392 | 379 | 388 | 1,310,000 | 3,880 |
| 2006-01-31 | 381 | 386 | 379 | 382 | 962,000 | 3,820 |
| 2006-01-30 | 385 | 397 | 383 | 385 | 2,889,000 | 3,850 |
| 2006-01-27 | 380 | 380 | 374 | 380 | 1,078,000 | 3,800 |
| 2006-01-26 | 367 | 373 | 367 | 371 | 891,000 | 3,710 |
| 2006-01-25 | 354 | 369 | 353 | 366 | 1,107,000 | 3,660 |
| 2006-01-24 | 355 | 357 | 347 | 350 | 765,000 | 3,500 |
| 2006-01-23 | 336 | 348 | 335 | 338 | 1,011,000 | 3,380 |
| 2006-01-20 | 369 | 377 | 350 | 354 | 1,294,000 | 3,540 |
| 2006-01-19 | 345 | 377 | 343 | 369 | 2,687,000 | 3,690 |
| 2006-01-18 | 365 | 366 | 330 | 350 | 2,786,000 | 3,500 |
| 2006-01-17 | 386 | 397 | 371 | 371 | 2,366,000 | 3,710 |
| 2006-01-16 | 384 | 402 | 383 | 395 | 3,616,000 | 3,950 |
| 2006-01-13 | 383 | 390 | 378 | 381 | 2,707,000 | 3,810 |
| 2006-01-12 | 376 | 388 | 374 | 387 | 3,534,000 | 3,870 |
| 2006-01-11 | 370 | 381 | 369 | 373 | 2,749,000 | 3,730 |
| 2006-01-10 | 369 | 372 | 367 | 368 | 1,556,000 | 3,680 |
| 2006-01-06 | 365 | 375 | 362 | 367 | 3,508,000 | 3,670 |
| 2006-01-05 | 363 | 377 | 352 | 360 | 6,125,000 | 3,600 |
| 2006-01-04 | 342 | 352 | 340 | 348 | 820,000 | 3,480 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
