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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 205 | 209 | 205 | 207 | 120,000 | 2,070 |
| 2007-12-27 | 211 | 212 | 208 | 208 | 203,000 | 2,080 |
| 2007-12-26 | 206 | 213 | 206 | 213 | 229,000 | 2,130 |
| 2007-12-25 | 210 | 211 | 203 | 205 | 301,000 | 2,050 |
| 2007-12-21 | 202 | 206 | 201 | 206 | 375,000 | 2,060 |
| 2007-12-20 | 208 | 209 | 203 | 204 | 355,000 | 2,040 |
| 2007-12-19 | 211 | 212 | 209 | 209 | 261,000 | 2,090 |
| 2007-12-18 | 205 | 211 | 205 | 210 | 251,000 | 2,100 |
| 2007-12-17 | 217 | 217 | 207 | 207 | 318,000 | 2,070 |
| 2007-12-14 | 215 | 217 | 215 | 217 | 377,000 | 2,170 |
| 2007-12-13 | 217 | 217 | 214 | 215 | 248,000 | 2,150 |
| 2007-12-12 | 214 | 218 | 214 | 217 | 228,000 | 2,170 |
| 2007-12-11 | 221 | 221 | 218 | 219 | 139,000 | 2,190 |
| 2007-12-10 | 221 | 221 | 217 | 219 | 203,000 | 2,190 |
| 2007-12-07 | 218 | 220 | 217 | 218 | 293,000 | 2,180 |
| 2007-12-06 | 218 | 219 | 216 | 218 | 229,000 | 2,180 |
| 2007-12-05 | 215 | 217 | 213 | 216 | 207,000 | 2,160 |
| 2007-12-04 | 219 | 225 | 213 | 213 | 293,000 | 2,130 |
| 2007-12-03 | 218 | 219 | 215 | 216 | 145,000 | 2,160 |
| 2007-11-30 | 212 | 218 | 212 | 216 | 164,000 | 2,160 |
| 2007-11-29 | 209 | 212 | 209 | 211 | 174,000 | 2,110 |
| 2007-11-28 | 207 | 209 | 205 | 206 | 202,000 | 2,060 |
| 2007-11-27 | 201 | 205 | 199 | 205 | 227,000 | 2,050 |
| 2007-11-26 | 204 | 206 | 202 | 203 | 164,000 | 2,030 |
| 2007-11-22 | 197 | 204 | 195 | 202 | 257,000 | 2,020 |
| 2007-11-21 | 208 | 210 | 201 | 202 | 183,000 | 2,020 |
| 2007-11-20 | 195 | 207 | 195 | 206 | 432,000 | 2,060 |
| 2007-11-19 | 218 | 218 | 208 | 208 | 166,000 | 2,080 |
| 2007-11-16 | 213 | 217 | 211 | 214 | 261,000 | 2,140 |
| 2007-11-15 | 223 | 226 | 221 | 222 | 183,000 | 2,220 |
| 2007-11-14 | 225 | 225 | 218 | 225 | 181,000 | 2,250 |
| 2007-11-13 | 215 | 216 | 210 | 215 | 214,000 | 2,150 |
| 2007-11-12 | 217 | 218 | 210 | 214 | 246,000 | 2,140 |
| 2007-11-09 | 226 | 226 | 218 | 220 | 299,000 | 2,200 |
| 2007-11-08 | 219 | 225 | 218 | 224 | 542,000 | 2,240 |
| 2007-11-07 | 224 | 232 | 215 | 222 | 781,000 | 2,220 |
| 2007-11-06 | 218 | 225 | 217 | 221 | 165,000 | 2,210 |
| 2007-11-05 | 232 | 232 | 221 | 223 | 202,000 | 2,230 |
| 2007-11-02 | 229 | 233 | 229 | 231 | 276,000 | 2,310 |
| 2007-11-01 | 237 | 239 | 235 | 238 | 159,000 | 2,380 |
| 2007-10-31 | 234 | 235 | 231 | 234 | 79,000 | 2,340 |
| 2007-10-30 | 234 | 234 | 230 | 231 | 83,000 | 2,310 |
| 2007-10-29 | 231 | 235 | 231 | 232 | 121,000 | 2,320 |
| 2007-10-26 | 227 | 230 | 227 | 229 | 86,000 | 2,290 |
| 2007-10-25 | 229 | 229 | 227 | 227 | 83,000 | 2,270 |
| 2007-10-24 | 232 | 234 | 231 | 231 | 100,000 | 2,310 |
| 2007-10-23 | 230 | 234 | 229 | 231 | 86,000 | 2,310 |
| 2007-10-22 | 224 | 230 | 222 | 229 | 159,000 | 2,290 |
| 2007-10-19 | 237 | 237 | 234 | 236 | 135,000 | 2,360 |
| 2007-10-18 | 230 | 240 | 228 | 240 | 256,000 | 2,400 |
| 2007-10-17 | 231 | 235 | 230 | 233 | 226,000 | 2,330 |
| 2007-10-16 | 235 | 239 | 235 | 235 | 186,000 | 2,350 |
| 2007-10-15 | 241 | 242 | 238 | 240 | 208,000 | 2,400 |
| 2007-10-12 | 243 | 244 | 241 | 241 | 167,000 | 2,410 |
| 2007-10-11 | 238 | 244 | 238 | 244 | 261,000 | 2,440 |
| 2007-10-10 | 244 | 244 | 240 | 241 | 321,000 | 2,410 |
| 2007-10-09 | 234 | 239 | 232 | 237 | 378,000 | 2,370 |
| 2007-10-05 | 224 | 231 | 224 | 231 | 338,000 | 2,310 |
| 2007-10-04 | 226 | 228 | 224 | 224 | 240,000 | 2,240 |
| 2007-10-03 | 221 | 226 | 221 | 225 | 203,000 | 2,250 |
| 2007-10-02 | 223 | 223 | 221 | 222 | 197,000 | 2,220 |
| 2007-10-01 | 215 | 221 | 215 | 218 | 135,000 | 2,180 |
| 2007-09-28 | 224 | 225 | 217 | 217 | 208,000 | 2,170 |
| 2007-09-27 | 220 | 223 | 219 | 221 | 266,000 | 2,210 |
| 2007-09-26 | 211 | 216 | 211 | 215 | 122,000 | 2,150 |
| 2007-09-25 | 207 | 213 | 207 | 210 | 283,000 | 2,100 |
| 2007-09-21 | 213 | 216 | 211 | 212 | 192,000 | 2,120 |
| 2007-09-20 | 218 | 218 | 213 | 216 | 191,000 | 2,160 |
| 2007-09-19 | 211 | 216 | 209 | 216 | 357,000 | 2,160 |
| 2007-09-18 | 211 | 212 | 206 | 206 | 194,000 | 2,060 |
| 2007-09-14 | 211 | 214 | 210 | 213 | 284,000 | 2,130 |
| 2007-09-13 | 208 | 211 | 207 | 207 | 228,000 | 2,070 |
| 2007-09-12 | 218 | 218 | 212 | 214 | 283,000 | 2,140 |
| 2007-09-11 | 218 | 220 | 214 | 217 | 166,000 | 2,170 |
| 2007-09-10 | 218 | 220 | 217 | 218 | 196,000 | 2,180 |
| 2007-09-07 | 222 | 226 | 222 | 223 | 181,000 | 2,230 |
| 2007-09-06 | 222 | 226 | 222 | 226 | 209,000 | 2,260 |
| 2007-09-05 | 235 | 236 | 227 | 229 | 181,000 | 2,290 |
| 2007-09-04 | 234 | 236 | 233 | 234 | 97,000 | 2,340 |
| 2007-09-03 | 233 | 239 | 232 | 235 | 189,000 | 2,350 |
| 2007-08-31 | 225 | 233 | 225 | 233 | 215,000 | 2,330 |
| 2007-08-30 | 231 | 231 | 225 | 227 | 218,000 | 2,270 |
| 2007-08-29 | 230 | 230 | 223 | 226 | 263,000 | 2,260 |
| 2007-08-28 | 233 | 234 | 232 | 232 | 150,000 | 2,320 |
| 2007-08-27 | 238 | 240 | 233 | 233 | 354,000 | 2,330 |
| 2007-08-24 | 230 | 236 | 228 | 234 | 362,000 | 2,340 |
| 2007-08-23 | 226 | 234 | 226 | 233 | 534,000 | 2,330 |
| 2007-08-22 | 221 | 228 | 221 | 226 | 264,000 | 2,260 |
| 2007-08-21 | 221 | 227 | 219 | 226 | 487,000 | 2,260 |
| 2007-08-20 | 229 | 229 | 217 | 218 | 715,000 | 2,180 |
| 2007-08-17 | 234 | 236 | 215 | 215 | 866,000 | 2,150 |
| 2007-08-16 | 240 | 242 | 225 | 233 | 717,000 | 2,330 |
| 2007-08-15 | 245 | 249 | 242 | 243 | 448,000 | 2,430 |
| 2007-08-14 | 249 | 250 | 246 | 249 | 331,000 | 2,490 |
| 2007-08-13 | 247 | 252 | 246 | 247 | 451,000 | 2,470 |
| 2007-08-10 | 252 | 254 | 244 | 244 | 739,000 | 2,440 |
| 2007-08-09 | 254 | 260 | 252 | 254 | 994,000 | 2,540 |
| 2007-08-08 | 259 | 260 | 252 | 253 | 461,000 | 2,530 |
| 2007-08-07 | 265 | 268 | 260 | 261 | 366,000 | 2,610 |
| 2007-08-06 | 259 | 274 | 257 | 264 | 541,000 | 2,640 |
| 2007-08-03 | 265 | 268 | 262 | 264 | 356,000 | 2,640 |
| 2007-08-02 | 267 | 269 | 260 | 265 | 391,000 | 2,650 |
| 2007-08-01 | 262 | 269 | 262 | 263 | 369,000 | 2,630 |
| 2007-07-31 | 275 | 276 | 270 | 272 | 376,000 | 2,720 |
| 2007-07-30 | 260 | 270 | 259 | 269 | 397,000 | 2,690 |
| 2007-07-27 | 262 | 270 | 262 | 264 | 536,000 | 2,640 |
| 2007-07-26 | 279 | 280 | 272 | 272 | 300,000 | 2,720 |
| 2007-07-25 | 275 | 282 | 275 | 282 | 699,000 | 2,820 |
| 2007-07-24 | 285 | 285 | 277 | 279 | 554,000 | 2,790 |
| 2007-07-23 | 282 | 284 | 280 | 282 | 350,000 | 2,820 |
| 2007-07-20 | 292 | 294 | 284 | 287 | 597,000 | 2,870 |
| 2007-07-19 | 283 | 291 | 281 | 290 | 1,353,000 | 2,900 |
| 2007-07-18 | 284 | 286 | 281 | 281 | 459,000 | 2,810 |
| 2007-07-17 | 285 | 288 | 283 | 285 | 617,000 | 2,850 |
| 2007-07-13 | 296 | 296 | 281 | 284 | 879,000 | 2,840 |
| 2007-07-12 | 296 | 306 | 281 | 287 | 5,319,000 | 2,870 |
| 2007-07-11 | 275 | 288 | 271 | 286 | 1,960,000 | 2,860 |
| 2007-07-10 | 277 | 279 | 275 | 277 | 696,000 | 2,770 |
| 2007-07-09 | 271 | 277 | 271 | 276 | 634,000 | 2,760 |
| 2007-07-06 | 274 | 274 | 270 | 271 | 247,000 | 2,710 |
| 2007-07-05 | 272 | 273 | 271 | 273 | 169,000 | 2,730 |
| 2007-07-04 | 273 | 274 | 269 | 272 | 267,000 | 2,720 |
| 2007-07-03 | 275 | 277 | 271 | 273 | 309,000 | 2,730 |
| 2007-07-02 | 274 | 277 | 272 | 277 | 345,000 | 2,770 |
| 2007-06-29 | 272 | 274 | 269 | 274 | 357,000 | 2,740 |
| 2007-06-28 | 271 | 272 | 267 | 271 | 217,000 | 2,710 |
| 2007-06-27 | 272 | 272 | 266 | 268 | 328,000 | 2,680 |
| 2007-06-26 | 271 | 273 | 268 | 271 | 258,000 | 2,710 |
| 2007-06-25 | 276 | 277 | 270 | 271 | 350,000 | 2,710 |
| 2007-06-22 | 277 | 278 | 275 | 277 | 345,000 | 2,770 |
| 2007-06-21 | 280 | 282 | 274 | 276 | 1,446,000 | 2,760 |
| 2007-06-20 | 264 | 285 | 263 | 278 | 2,641,000 | 2,780 |
| 2007-06-19 | 264 | 264 | 262 | 264 | 249,000 | 2,640 |
| 2007-06-18 | 266 | 266 | 261 | 264 | 301,000 | 2,640 |
| 2007-06-15 | 260 | 263 | 259 | 263 | 261,000 | 2,630 |
| 2007-06-14 | 262 | 262 | 255 | 258 | 411,000 | 2,580 |
| 2007-06-13 | 257 | 259 | 253 | 258 | 387,000 | 2,580 |
| 2007-06-12 | 263 | 264 | 256 | 258 | 407,000 | 2,580 |
| 2007-06-11 | 268 | 268 | 265 | 265 | 314,000 | 2,650 |
| 2007-06-08 | 271 | 271 | 264 | 266 | 510,000 | 2,660 |
| 2007-06-07 | 267 | 273 | 267 | 272 | 531,000 | 2,720 |
| 2007-06-06 | 270 | 274 | 268 | 272 | 1,132,000 | 2,720 |
| 2007-06-05 | 263 | 268 | 261 | 266 | 881,000 | 2,660 |
| 2007-06-04 | 264 | 264 | 260 | 262 | 464,000 | 2,620 |
| 2007-06-01 | 255 | 260 | 254 | 259 | 599,000 | 2,590 |
| 2007-05-31 | 254 | 254 | 252 | 253 | 198,000 | 2,530 |
| 2007-05-30 | 254 | 255 | 251 | 252 | 233,000 | 2,520 |
| 2007-05-29 | 255 | 255 | 252 | 253 | 200,000 | 2,530 |
| 2007-05-28 | 253 | 254 | 251 | 253 | 228,000 | 2,530 |
| 2007-05-25 | 255 | 255 | 251 | 251 | 267,000 | 2,510 |
| 2007-05-24 | 255 | 256 | 254 | 255 | 112,000 | 2,550 |
| 2007-05-23 | 255 | 258 | 254 | 254 | 203,000 | 2,540 |
| 2007-05-22 | 251 | 255 | 251 | 255 | 265,000 | 2,550 |
| 2007-05-21 | 247 | 251 | 247 | 251 | 218,000 | 2,510 |
| 2007-05-18 | 256 | 256 | 245 | 247 | 476,000 | 2,470 |
| 2007-05-17 | 256 | 256 | 253 | 253 | 249,000 | 2,530 |
| 2007-05-16 | 255 | 258 | 252 | 255 | 546,000 | 2,550 |
| 2007-05-15 | 261 | 262 | 251 | 251 | 1,066,000 | 2,510 |
| 2007-05-14 | 283 | 285 | 265 | 270 | 570,000 | 2,700 |
| 2007-05-11 | 286 | 286 | 281 | 283 | 267,000 | 2,830 |
| 2007-05-10 | 288 | 289 | 286 | 287 | 298,000 | 2,870 |
| 2007-05-09 | 284 | 286 | 283 | 286 | 249,000 | 2,860 |
| 2007-05-08 | 281 | 286 | 281 | 284 | 448,000 | 2,840 |
| 2007-05-07 | 275 | 281 | 274 | 280 | 492,000 | 2,800 |
| 2007-05-02 | 270 | 272 | 267 | 271 | 421,000 | 2,710 |
| 2007-05-01 | 268 | 271 | 268 | 269 | 287,000 | 2,690 |
| 2007-04-27 | 271 | 272 | 268 | 271 | 273,000 | 2,710 |
| 2007-04-26 | 271 | 272 | 267 | 272 | 236,000 | 2,720 |
| 2007-04-25 | 272 | 273 | 265 | 269 | 285,000 | 2,690 |
| 2007-04-24 | 270 | 274 | 269 | 273 | 286,000 | 2,730 |
| 2007-04-23 | 279 | 279 | 271 | 273 | 362,000 | 2,730 |
| 2007-04-20 | 274 | 278 | 271 | 274 | 467,000 | 2,740 |
| 2007-04-19 | 281 | 281 | 275 | 276 | 313,000 | 2,760 |
| 2007-04-18 | 278 | 282 | 278 | 281 | 220,000 | 2,810 |
| 2007-04-17 | 285 | 285 | 278 | 279 | 387,000 | 2,790 |
| 2007-04-16 | 283 | 288 | 282 | 283 | 484,000 | 2,830 |
| 2007-04-13 | 288 | 288 | 280 | 281 | 436,000 | 2,810 |
| 2007-04-12 | 287 | 288 | 284 | 287 | 278,000 | 2,870 |
| 2007-04-11 | 291 | 291 | 284 | 286 | 458,000 | 2,860 |
| 2007-04-10 | 288 | 292 | 283 | 290 | 835,000 | 2,900 |
| 2007-04-09 | 281 | 291 | 278 | 291 | 1,352,000 | 2,910 |
| 2007-04-06 | 281 | 283 | 279 | 280 | 347,000 | 2,800 |
| 2007-04-05 | 284 | 284 | 280 | 282 | 372,000 | 2,820 |
| 2007-04-04 | 282 | 285 | 281 | 284 | 363,000 | 2,840 |
| 2007-04-03 | 279 | 281 | 276 | 279 | 468,000 | 2,790 |
| 2007-04-02 | 289 | 289 | 277 | 280 | 891,000 | 2,800 |
| 2007-03-30 | 294 | 294 | 286 | 288 | 723,000 | 2,880 |
| 2007-03-29 | 290 | 293 | 285 | 291 | 568,000 | 2,910 |
| 2007-03-28 | 295 | 296 | 291 | 292 | 494,000 | 2,920 |
| 2007-03-27 | 297 | 302 | 295 | 297 | 866,000 | 2,970 |
| 2007-03-26 | 305 | 305 | 300 | 305 | 369,000 | 3,050 |
| 2007-03-23 | 307 | 307 | 300 | 302 | 323,000 | 3,020 |
| 2007-03-22 | 306 | 309 | 304 | 305 | 447,000 | 3,050 |
| 2007-03-20 | 297 | 305 | 297 | 301 | 693,000 | 3,010 |
| 2007-03-19 | 295 | 299 | 292 | 298 | 432,000 | 2,980 |
| 2007-03-16 | 300 | 302 | 295 | 296 | 391,000 | 2,960 |
| 2007-03-15 | 303 | 304 | 297 | 300 | 407,000 | 3,000 |
| 2007-03-14 | 296 | 299 | 293 | 294 | 510,000 | 2,940 |
| 2007-03-13 | 309 | 314 | 305 | 305 | 716,000 | 3,050 |
| 2007-03-12 | 306 | 310 | 305 | 309 | 497,000 | 3,090 |
| 2007-03-09 | 304 | 306 | 302 | 304 | 606,000 | 3,040 |
| 2007-03-08 | 295 | 303 | 293 | 303 | 708,000 | 3,030 |
| 2007-03-07 | 302 | 306 | 295 | 295 | 1,091,000 | 2,950 |
| 2007-03-06 | 284 | 294 | 284 | 292 | 918,000 | 2,920 |
| 2007-03-05 | 293 | 296 | 277 | 279 | 1,349,000 | 2,790 |
| 2007-03-02 | 297 | 304 | 296 | 301 | 691,000 | 3,010 |
| 2007-03-01 | 306 | 310 | 296 | 300 | 1,856,000 | 3,000 |
| 2007-02-28 | 280 | 305 | 280 | 303 | 1,845,000 | 3,030 |
| 2007-02-27 | 324 | 324 | 311 | 315 | 1,060,000 | 3,150 |
| 2007-02-26 | 325 | 330 | 320 | 325 | 2,444,000 | 3,250 |
| 2007-02-23 | 310 | 325 | 304 | 322 | 3,770,000 | 3,220 |
| 2007-02-22 | 299 | 311 | 297 | 310 | 4,235,000 | 3,100 |
| 2007-02-21 | 293 | 300 | 291 | 295 | 3,905,000 | 2,950 |
| 2007-02-20 | 291 | 291 | 288 | 290 | 789,000 | 2,900 |
| 2007-02-19 | 289 | 292 | 287 | 291 | 649,000 | 2,910 |
| 2007-02-16 | 292 | 293 | 289 | 290 | 498,000 | 2,900 |
| 2007-02-15 | 292 | 292 | 287 | 289 | 445,000 | 2,890 |
| 2007-02-14 | 291 | 293 | 290 | 291 | 637,000 | 2,910 |
| 2007-02-13 | 284 | 290 | 284 | 290 | 1,021,000 | 2,900 |
| 2007-02-09 | 286 | 291 | 283 | 284 | 1,155,000 | 2,840 |
| 2007-02-08 | 291 | 293 | 286 | 286 | 753,000 | 2,860 |
| 2007-02-07 | 293 | 295 | 292 | 292 | 486,000 | 2,920 |
| 2007-02-06 | 288 | 295 | 288 | 294 | 640,000 | 2,940 |
| 2007-02-05 | 293 | 293 | 287 | 288 | 512,000 | 2,880 |
| 2007-02-02 | 297 | 298 | 293 | 294 | 387,000 | 2,940 |
| 2007-02-01 | 299 | 300 | 293 | 297 | 744,000 | 2,970 |
| 2007-01-31 | 298 | 298 | 293 | 297 | 863,000 | 2,970 |
| 2007-01-30 | 295 | 300 | 292 | 300 | 1,295,000 | 3,000 |
| 2007-01-29 | 293 | 296 | 290 | 295 | 641,000 | 2,950 |
| 2007-01-26 | 285 | 291 | 285 | 291 | 531,000 | 2,910 |
| 2007-01-25 | 298 | 298 | 288 | 289 | 901,000 | 2,890 |
| 2007-01-24 | 293 | 302 | 291 | 294 | 1,934,000 | 2,940 |
| 2007-01-23 | 291 | 293 | 289 | 292 | 414,000 | 2,920 |
| 2007-01-22 | 295 | 295 | 291 | 292 | 668,000 | 2,920 |
| 2007-01-19 | 288 | 293 | 287 | 291 | 831,000 | 2,910 |
| 2007-01-18 | 283 | 291 | 281 | 289 | 1,209,000 | 2,890 |
| 2007-01-17 | 283 | 284 | 280 | 283 | 346,000 | 2,830 |
| 2007-01-16 | 282 | 283 | 279 | 283 | 455,000 | 2,830 |
| 2007-01-15 | 277 | 282 | 276 | 281 | 726,000 | 2,810 |
| 2007-01-12 | 274 | 277 | 273 | 276 | 317,000 | 2,760 |
| 2007-01-11 | 271 | 273 | 270 | 271 | 402,000 | 2,710 |
| 2007-01-10 | 276 | 276 | 269 | 269 | 450,000 | 2,690 |
| 2007-01-09 | 270 | 277 | 269 | 275 | 513,000 | 2,750 |
| 2007-01-05 | 280 | 280 | 272 | 272 | 539,000 | 2,720 |
| 2007-01-04 | 279 | 280 | 277 | 279 | 244,000 | 2,790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
