6317 (株)北川鉄工所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28205209205207120,0002,070
2007-12-27211212208208203,0002,080
2007-12-26206213206213229,0002,130
2007-12-25210211203205301,0002,050
2007-12-21202206201206375,0002,060
2007-12-20208209203204355,0002,040
2007-12-19211212209209261,0002,090
2007-12-18205211205210251,0002,100
2007-12-17217217207207318,0002,070
2007-12-14215217215217377,0002,170
2007-12-13217217214215248,0002,150
2007-12-12214218214217228,0002,170
2007-12-11221221218219139,0002,190
2007-12-10221221217219203,0002,190
2007-12-07218220217218293,0002,180
2007-12-06218219216218229,0002,180
2007-12-05215217213216207,0002,160
2007-12-04219225213213293,0002,130
2007-12-03218219215216145,0002,160
2007-11-30212218212216164,0002,160
2007-11-29209212209211174,0002,110
2007-11-28207209205206202,0002,060
2007-11-27201205199205227,0002,050
2007-11-26204206202203164,0002,030
2007-11-22197204195202257,0002,020
2007-11-21208210201202183,0002,020
2007-11-20195207195206432,0002,060
2007-11-19218218208208166,0002,080
2007-11-16213217211214261,0002,140
2007-11-15223226221222183,0002,220
2007-11-14225225218225181,0002,250
2007-11-13215216210215214,0002,150
2007-11-12217218210214246,0002,140
2007-11-09226226218220299,0002,200
2007-11-08219225218224542,0002,240
2007-11-07224232215222781,0002,220
2007-11-06218225217221165,0002,210
2007-11-05232232221223202,0002,230
2007-11-02229233229231276,0002,310
2007-11-01237239235238159,0002,380
2007-10-3123423523123479,0002,340
2007-10-3023423423023183,0002,310
2007-10-29231235231232121,0002,320
2007-10-2622723022722986,0002,290
2007-10-2522922922722783,0002,270
2007-10-24232234231231100,0002,310
2007-10-2323023422923186,0002,310
2007-10-22224230222229159,0002,290
2007-10-19237237234236135,0002,360
2007-10-18230240228240256,0002,400
2007-10-17231235230233226,0002,330
2007-10-16235239235235186,0002,350
2007-10-15241242238240208,0002,400
2007-10-12243244241241167,0002,410
2007-10-11238244238244261,0002,440
2007-10-10244244240241321,0002,410
2007-10-09234239232237378,0002,370
2007-10-05224231224231338,0002,310
2007-10-04226228224224240,0002,240
2007-10-03221226221225203,0002,250
2007-10-02223223221222197,0002,220
2007-10-01215221215218135,0002,180
2007-09-28224225217217208,0002,170
2007-09-27220223219221266,0002,210
2007-09-26211216211215122,0002,150
2007-09-25207213207210283,0002,100
2007-09-21213216211212192,0002,120
2007-09-20218218213216191,0002,160
2007-09-19211216209216357,0002,160
2007-09-18211212206206194,0002,060
2007-09-14211214210213284,0002,130
2007-09-13208211207207228,0002,070
2007-09-12218218212214283,0002,140
2007-09-11218220214217166,0002,170
2007-09-10218220217218196,0002,180
2007-09-07222226222223181,0002,230
2007-09-06222226222226209,0002,260
2007-09-05235236227229181,0002,290
2007-09-0423423623323497,0002,340
2007-09-03233239232235189,0002,350
2007-08-31225233225233215,0002,330
2007-08-30231231225227218,0002,270
2007-08-29230230223226263,0002,260
2007-08-28233234232232150,0002,320
2007-08-27238240233233354,0002,330
2007-08-24230236228234362,0002,340
2007-08-23226234226233534,0002,330
2007-08-22221228221226264,0002,260
2007-08-21221227219226487,0002,260
2007-08-20229229217218715,0002,180
2007-08-17234236215215866,0002,150
2007-08-16240242225233717,0002,330
2007-08-15245249242243448,0002,430
2007-08-14249250246249331,0002,490
2007-08-13247252246247451,0002,470
2007-08-10252254244244739,0002,440
2007-08-09254260252254994,0002,540
2007-08-08259260252253461,0002,530
2007-08-07265268260261366,0002,610
2007-08-06259274257264541,0002,640
2007-08-03265268262264356,0002,640
2007-08-02267269260265391,0002,650
2007-08-01262269262263369,0002,630
2007-07-31275276270272376,0002,720
2007-07-30260270259269397,0002,690
2007-07-27262270262264536,0002,640
2007-07-26279280272272300,0002,720
2007-07-25275282275282699,0002,820
2007-07-24285285277279554,0002,790
2007-07-23282284280282350,0002,820
2007-07-20292294284287597,0002,870
2007-07-192832912812901,353,0002,900
2007-07-18284286281281459,0002,810
2007-07-17285288283285617,0002,850
2007-07-13296296281284879,0002,840
2007-07-122963062812875,319,0002,870
2007-07-112752882712861,960,0002,860
2007-07-10277279275277696,0002,770
2007-07-09271277271276634,0002,760
2007-07-06274274270271247,0002,710
2007-07-05272273271273169,0002,730
2007-07-04273274269272267,0002,720
2007-07-03275277271273309,0002,730
2007-07-02274277272277345,0002,770
2007-06-29272274269274357,0002,740
2007-06-28271272267271217,0002,710
2007-06-27272272266268328,0002,680
2007-06-26271273268271258,0002,710
2007-06-25276277270271350,0002,710
2007-06-22277278275277345,0002,770
2007-06-212802822742761,446,0002,760
2007-06-202642852632782,641,0002,780
2007-06-19264264262264249,0002,640
2007-06-18266266261264301,0002,640
2007-06-15260263259263261,0002,630
2007-06-14262262255258411,0002,580
2007-06-13257259253258387,0002,580
2007-06-12263264256258407,0002,580
2007-06-11268268265265314,0002,650
2007-06-08271271264266510,0002,660
2007-06-07267273267272531,0002,720
2007-06-062702742682721,132,0002,720
2007-06-05263268261266881,0002,660
2007-06-04264264260262464,0002,620
2007-06-01255260254259599,0002,590
2007-05-31254254252253198,0002,530
2007-05-30254255251252233,0002,520
2007-05-29255255252253200,0002,530
2007-05-28253254251253228,0002,530
2007-05-25255255251251267,0002,510
2007-05-24255256254255112,0002,550
2007-05-23255258254254203,0002,540
2007-05-22251255251255265,0002,550
2007-05-21247251247251218,0002,510
2007-05-18256256245247476,0002,470
2007-05-17256256253253249,0002,530
2007-05-16255258252255546,0002,550
2007-05-152612622512511,066,0002,510
2007-05-14283285265270570,0002,700
2007-05-11286286281283267,0002,830
2007-05-10288289286287298,0002,870
2007-05-09284286283286249,0002,860
2007-05-08281286281284448,0002,840
2007-05-07275281274280492,0002,800
2007-05-02270272267271421,0002,710
2007-05-01268271268269287,0002,690
2007-04-27271272268271273,0002,710
2007-04-26271272267272236,0002,720
2007-04-25272273265269285,0002,690
2007-04-24270274269273286,0002,730
2007-04-23279279271273362,0002,730
2007-04-20274278271274467,0002,740
2007-04-19281281275276313,0002,760
2007-04-18278282278281220,0002,810
2007-04-17285285278279387,0002,790
2007-04-16283288282283484,0002,830
2007-04-13288288280281436,0002,810
2007-04-12287288284287278,0002,870
2007-04-11291291284286458,0002,860
2007-04-10288292283290835,0002,900
2007-04-092812912782911,352,0002,910
2007-04-06281283279280347,0002,800
2007-04-05284284280282372,0002,820
2007-04-04282285281284363,0002,840
2007-04-03279281276279468,0002,790
2007-04-02289289277280891,0002,800
2007-03-30294294286288723,0002,880
2007-03-29290293285291568,0002,910
2007-03-28295296291292494,0002,920
2007-03-27297302295297866,0002,970
2007-03-26305305300305369,0003,050
2007-03-23307307300302323,0003,020
2007-03-22306309304305447,0003,050
2007-03-20297305297301693,0003,010
2007-03-19295299292298432,0002,980
2007-03-16300302295296391,0002,960
2007-03-15303304297300407,0003,000
2007-03-14296299293294510,0002,940
2007-03-13309314305305716,0003,050
2007-03-12306310305309497,0003,090
2007-03-09304306302304606,0003,040
2007-03-08295303293303708,0003,030
2007-03-073023062952951,091,0002,950
2007-03-06284294284292918,0002,920
2007-03-052932962772791,349,0002,790
2007-03-02297304296301691,0003,010
2007-03-013063102963001,856,0003,000
2007-02-282803052803031,845,0003,030
2007-02-273243243113151,060,0003,150
2007-02-263253303203252,444,0003,250
2007-02-233103253043223,770,0003,220
2007-02-222993112973104,235,0003,100
2007-02-212933002912953,905,0002,950
2007-02-20291291288290789,0002,900
2007-02-19289292287291649,0002,910
2007-02-16292293289290498,0002,900
2007-02-15292292287289445,0002,890
2007-02-14291293290291637,0002,910
2007-02-132842902842901,021,0002,900
2007-02-092862912832841,155,0002,840
2007-02-08291293286286753,0002,860
2007-02-07293295292292486,0002,920
2007-02-06288295288294640,0002,940
2007-02-05293293287288512,0002,880
2007-02-02297298293294387,0002,940
2007-02-01299300293297744,0002,970
2007-01-31298298293297863,0002,970
2007-01-302953002923001,295,0003,000
2007-01-29293296290295641,0002,950
2007-01-26285291285291531,0002,910
2007-01-25298298288289901,0002,890
2007-01-242933022912941,934,0002,940
2007-01-23291293289292414,0002,920
2007-01-22295295291292668,0002,920
2007-01-19288293287291831,0002,910
2007-01-182832912812891,209,0002,890
2007-01-17283284280283346,0002,830
2007-01-16282283279283455,0002,830
2007-01-15277282276281726,0002,810
2007-01-12274277273276317,0002,760
2007-01-11271273270271402,0002,710
2007-01-10276276269269450,0002,690
2007-01-09270277269275513,0002,750
2007-01-05280280272272539,0002,720
2007-01-04279280277279244,0002,790

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