6317 (株)北川鉄工所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 110 | 114 | 108 | 112 | 68,000 | 1,120 |
| 2008-12-29 | 110 | 110 | 107 | 109 | 58,000 | 1,090 |
| 2008-12-26 | 110 | 110 | 108 | 109 | 70,000 | 1,090 |
| 2008-12-25 | 108 | 110 | 107 | 110 | 43,000 | 1,100 |
| 2008-12-24 | 109 | 110 | 106 | 106 | 116,000 | 1,060 |
| 2008-12-22 | 108 | 112 | 108 | 112 | 102,000 | 1,120 |
| 2008-12-19 | 111 | 112 | 110 | 110 | 106,000 | 1,100 |
| 2008-12-18 | 111 | 113 | 111 | 111 | 59,000 | 1,110 |
| 2008-12-17 | 112 | 113 | 109 | 112 | 88,000 | 1,120 |
| 2008-12-16 | 115 | 115 | 107 | 112 | 95,000 | 1,120 |
| 2008-12-15 | 117 | 118 | 114 | 115 | 145,000 | 1,150 |
| 2008-12-12 | 117 | 117 | 112 | 112 | 247,000 | 1,120 |
| 2008-12-11 | 115 | 118 | 111 | 118 | 140,000 | 1,180 |
| 2008-12-10 | 118 | 118 | 113 | 115 | 175,000 | 1,150 |
| 2008-12-09 | 112 | 114 | 109 | 114 | 134,000 | 1,140 |
| 2008-12-08 | 111 | 114 | 111 | 113 | 94,000 | 1,130 |
| 2008-12-05 | 110 | 111 | 108 | 108 | 109,000 | 1,080 |
| 2008-12-04 | 112 | 112 | 109 | 111 | 81,000 | 1,110 |
| 2008-12-03 | 109 | 111 | 106 | 111 | 79,000 | 1,110 |
| 2008-12-02 | 108 | 108 | 103 | 105 | 101,000 | 1,050 |
| 2008-12-01 | 115 | 115 | 107 | 107 | 78,000 | 1,070 |
| 2008-11-28 | 109 | 114 | 107 | 113 | 114,000 | 1,130 |
| 2008-11-27 | 116 | 117 | 108 | 109 | 97,000 | 1,090 |
| 2008-11-26 | 117 | 119 | 114 | 115 | 70,000 | 1,150 |
| 2008-11-25 | 117 | 120 | 116 | 119 | 103,000 | 1,190 |
| 2008-11-21 | 104 | 115 | 104 | 115 | 142,000 | 1,150 |
| 2008-11-20 | 113 | 113 | 109 | 109 | 106,000 | 1,090 |
| 2008-11-19 | 118 | 118 | 114 | 115 | 65,000 | 1,150 |
| 2008-11-18 | 120 | 121 | 115 | 119 | 90,000 | 1,190 |
| 2008-11-17 | 117 | 124 | 116 | 120 | 64,000 | 1,200 |
| 2008-11-14 | 124 | 127 | 115 | 119 | 125,000 | 1,190 |
| 2008-11-13 | 125 | 125 | 120 | 122 | 115,000 | 1,220 |
| 2008-11-12 | 128 | 128 | 125 | 125 | 83,000 | 1,250 |
| 2008-11-11 | 134 | 134 | 129 | 129 | 110,000 | 1,290 |
| 2008-11-10 | 136 | 137 | 134 | 135 | 153,000 | 1,350 |
| 2008-11-07 | 130 | 135 | 127 | 130 | 161,000 | 1,300 |
| 2008-11-06 | 136 | 136 | 133 | 133 | 92,000 | 1,330 |
| 2008-11-05 | 139 | 141 | 135 | 138 | 241,000 | 1,380 |
| 2008-11-04 | 135 | 140 | 134 | 137 | 102,000 | 1,370 |
| 2008-10-31 | 134 | 138 | 129 | 137 | 167,000 | 1,370 |
| 2008-10-30 | 122 | 131 | 122 | 131 | 165,000 | 1,310 |
| 2008-10-29 | 132 | 133 | 120 | 126 | 221,000 | 1,260 |
| 2008-10-28 | 104 | 121 | 104 | 121 | 153,000 | 1,210 |
| 2008-10-27 | 111 | 116 | 108 | 109 | 160,000 | 1,090 |
| 2008-10-24 | 127 | 127 | 116 | 117 | 202,000 | 1,170 |
| 2008-10-23 | 127 | 131 | 125 | 130 | 114,000 | 1,300 |
| 2008-10-22 | 135 | 138 | 132 | 132 | 76,000 | 1,320 |
| 2008-10-21 | 142 | 146 | 136 | 139 | 126,000 | 1,390 |
| 2008-10-20 | 138 | 143 | 135 | 143 | 73,000 | 1,430 |
| 2008-10-17 | 136 | 136 | 129 | 134 | 164,000 | 1,340 |
| 2008-10-16 | 126 | 133 | 121 | 127 | 175,000 | 1,270 |
| 2008-10-15 | 131 | 138 | 131 | 136 | 215,000 | 1,360 |
| 2008-10-14 | 145 | 145 | 130 | 138 | 281,000 | 1,380 |
| 2008-10-10 | 108 | 113 | 102 | 110 | 265,000 | 1,100 |
| 2008-10-09 | 104 | 112 | 103 | 106 | 165,000 | 1,060 |
| 2008-10-08 | 102 | 112 | 101 | 103 | 210,000 | 1,030 |
| 2008-10-07 | 95 | 109 | 94 | 107 | 415,000 | 1,070 |
| 2008-10-06 | 135 | 135 | 117 | 118 | 272,000 | 1,180 |
| 2008-10-03 | 146 | 147 | 138 | 138 | 150,000 | 1,380 |
| 2008-10-02 | 159 | 159 | 150 | 151 | 109,000 | 1,510 |
| 2008-10-01 | 163 | 163 | 155 | 158 | 115,000 | 1,580 |
| 2008-09-30 | 157 | 161 | 155 | 161 | 123,000 | 1,610 |
| 2008-09-29 | 162 | 167 | 161 | 161 | 59,000 | 1,610 |
| 2008-09-26 | 169 | 169 | 159 | 162 | 206,000 | 1,620 |
| 2008-09-25 | 172 | 175 | 168 | 169 | 65,000 | 1,690 |
| 2008-09-24 | 170 | 174 | 166 | 174 | 84,000 | 1,740 |
| 2008-09-22 | 177 | 179 | 173 | 174 | 95,000 | 1,740 |
| 2008-09-19 | 174 | 179 | 172 | 179 | 157,000 | 1,790 |
| 2008-09-18 | 157 | 181 | 157 | 177 | 246,000 | 1,770 |
| 2008-09-17 | 164 | 167 | 160 | 165 | 174,000 | 1,650 |
| 2008-09-16 | 162 | 168 | 161 | 165 | 196,000 | 1,650 |
| 2008-09-12 | 170 | 174 | 170 | 173 | 190,000 | 1,730 |
| 2008-09-11 | 176 | 177 | 170 | 170 | 89,000 | 1,700 |
| 2008-09-10 | 171 | 179 | 170 | 178 | 192,000 | 1,780 |
| 2008-09-09 | 169 | 170 | 168 | 170 | 93,000 | 1,700 |
| 2008-09-08 | 164 | 171 | 164 | 170 | 85,000 | 1,700 |
| 2008-09-05 | 164 | 166 | 163 | 164 | 104,000 | 1,640 |
| 2008-09-04 | 170 | 173 | 168 | 168 | 92,000 | 1,680 |
| 2008-09-03 | 170 | 175 | 170 | 173 | 91,000 | 1,730 |
| 2008-09-02 | 175 | 176 | 169 | 169 | 99,000 | 1,690 |
| 2008-09-01 | 180 | 182 | 172 | 175 | 86,000 | 1,750 |
| 2008-08-29 | 169 | 178 | 169 | 178 | 147,000 | 1,780 |
| 2008-08-28 | 170 | 171 | 169 | 169 | 77,000 | 1,690 |
| 2008-08-27 | 172 | 173 | 171 | 172 | 36,000 | 1,720 |
| 2008-08-26 | 173 | 173 | 171 | 173 | 89,000 | 1,730 |
| 2008-08-25 | 175 | 178 | 175 | 177 | 66,000 | 1,770 |
| 2008-08-22 | 173 | 174 | 171 | 173 | 59,000 | 1,730 |
| 2008-08-21 | 171 | 175 | 171 | 174 | 102,000 | 1,740 |
| 2008-08-20 | 167 | 170 | 166 | 170 | 59,000 | 1,700 |
| 2008-08-19 | 170 | 170 | 168 | 168 | 76,000 | 1,680 |
| 2008-08-18 | 165 | 174 | 165 | 173 | 91,000 | 1,730 |
| 2008-08-15 | 169 | 170 | 166 | 167 | 73,000 | 1,670 |
| 2008-08-14 | 168 | 170 | 167 | 168 | 72,000 | 1,680 |
| 2008-08-13 | 175 | 175 | 168 | 169 | 97,000 | 1,690 |
| 2008-08-12 | 177 | 180 | 174 | 174 | 77,000 | 1,740 |
| 2008-08-11 | 182 | 183 | 177 | 179 | 136,000 | 1,790 |
| 2008-08-08 | 174 | 176 | 171 | 176 | 111,000 | 1,760 |
| 2008-08-07 | 180 | 181 | 173 | 175 | 120,000 | 1,750 |
| 2008-08-06 | 178 | 181 | 175 | 180 | 193,000 | 1,800 |
| 2008-08-05 | 182 | 183 | 177 | 177 | 131,000 | 1,770 |
| 2008-08-04 | 186 | 186 | 180 | 180 | 138,000 | 1,800 |
| 2008-08-01 | 188 | 191 | 187 | 187 | 116,000 | 1,870 |
| 2008-07-31 | 197 | 198 | 189 | 191 | 257,000 | 1,910 |
| 2008-07-30 | 194 | 195 | 193 | 195 | 73,000 | 1,950 |
| 2008-07-29 | 196 | 196 | 190 | 192 | 127,000 | 1,920 |
| 2008-07-28 | 202 | 202 | 197 | 198 | 60,000 | 1,980 |
| 2008-07-25 | 202 | 203 | 198 | 198 | 80,000 | 1,980 |
| 2008-07-24 | 200 | 202 | 198 | 201 | 146,000 | 2,010 |
| 2008-07-23 | 199 | 200 | 197 | 198 | 125,000 | 1,980 |
| 2008-07-22 | 192 | 195 | 190 | 195 | 78,000 | 1,950 |
| 2008-07-18 | 193 | 194 | 190 | 190 | 74,000 | 1,900 |
| 2008-07-17 | 195 | 195 | 190 | 191 | 120,000 | 1,910 |
| 2008-07-16 | 193 | 195 | 190 | 190 | 56,000 | 1,900 |
| 2008-07-15 | 200 | 200 | 192 | 193 | 127,000 | 1,930 |
| 2008-07-14 | 198 | 201 | 195 | 196 | 121,000 | 1,960 |
| 2008-07-11 | 198 | 201 | 197 | 197 | 175,000 | 1,970 |
| 2008-07-10 | 201 | 209 | 197 | 197 | 598,000 | 1,970 |
| 2008-07-09 | 194 | 196 | 192 | 192 | 88,000 | 1,920 |
| 2008-07-08 | 196 | 196 | 190 | 191 | 117,000 | 1,910 |
| 2008-07-07 | 193 | 197 | 193 | 197 | 97,000 | 1,970 |
| 2008-07-04 | 192 | 195 | 192 | 194 | 138,000 | 1,940 |
| 2008-07-03 | 193 | 193 | 190 | 192 | 202,000 | 1,920 |
| 2008-07-02 | 204 | 204 | 196 | 197 | 117,000 | 1,970 |
| 2008-07-01 | 204 | 205 | 201 | 202 | 74,000 | 2,020 |
| 2008-06-30 | 200 | 206 | 200 | 201 | 78,000 | 2,010 |
| 2008-06-27 | 200 | 205 | 200 | 204 | 114,000 | 2,040 |
| 2008-06-26 | 209 | 210 | 206 | 207 | 97,000 | 2,070 |
| 2008-06-25 | 209 | 210 | 205 | 209 | 154,000 | 2,090 |
| 2008-06-24 | 211 | 211 | 206 | 209 | 143,000 | 2,090 |
| 2008-06-23 | 210 | 212 | 206 | 211 | 161,000 | 2,110 |
| 2008-06-20 | 218 | 219 | 212 | 212 | 282,000 | 2,120 |
| 2008-06-19 | 222 | 224 | 217 | 217 | 232,000 | 2,170 |
| 2008-06-18 | 225 | 225 | 222 | 222 | 212,000 | 2,220 |
| 2008-06-17 | 227 | 227 | 226 | 226 | 76,000 | 2,260 |
| 2008-06-16 | 226 | 227 | 224 | 226 | 94,000 | 2,260 |
| 2008-06-13 | 228 | 229 | 223 | 224 | 304,000 | 2,240 |
| 2008-06-12 | 229 | 233 | 227 | 229 | 281,000 | 2,290 |
| 2008-06-11 | 228 | 231 | 227 | 227 | 109,000 | 2,270 |
| 2008-06-10 | 233 | 238 | 227 | 229 | 203,000 | 2,290 |
| 2008-06-09 | 230 | 233 | 227 | 229 | 139,000 | 2,290 |
| 2008-06-06 | 240 | 243 | 235 | 235 | 217,000 | 2,350 |
| 2008-06-05 | 237 | 238 | 231 | 235 | 254,000 | 2,350 |
| 2008-06-04 | 225 | 235 | 225 | 235 | 388,000 | 2,350 |
| 2008-06-03 | 228 | 229 | 223 | 224 | 189,000 | 2,240 |
| 2008-06-02 | 230 | 232 | 227 | 231 | 140,000 | 2,310 |
| 2008-05-30 | 228 | 232 | 227 | 229 | 200,000 | 2,290 |
| 2008-05-29 | 222 | 228 | 222 | 225 | 99,000 | 2,250 |
| 2008-05-28 | 224 | 227 | 221 | 221 | 159,000 | 2,210 |
| 2008-05-27 | 223 | 226 | 222 | 223 | 179,000 | 2,230 |
| 2008-05-26 | 228 | 228 | 225 | 225 | 148,000 | 2,250 |
| 2008-05-23 | 233 | 234 | 228 | 228 | 167,000 | 2,280 |
| 2008-05-22 | 227 | 235 | 225 | 231 | 190,000 | 2,310 |
| 2008-05-21 | 231 | 232 | 229 | 229 | 196,000 | 2,290 |
| 2008-05-20 | 240 | 240 | 235 | 235 | 156,000 | 2,350 |
| 2008-05-19 | 231 | 238 | 230 | 238 | 155,000 | 2,380 |
| 2008-05-16 | 238 | 238 | 230 | 231 | 247,000 | 2,310 |
| 2008-05-15 | 236 | 238 | 235 | 237 | 250,000 | 2,370 |
| 2008-05-14 | 240 | 246 | 236 | 239 | 387,000 | 2,390 |
| 2008-05-13 | 242 | 243 | 240 | 243 | 86,000 | 2,430 |
| 2008-05-12 | 241 | 242 | 238 | 239 | 159,000 | 2,390 |
| 2008-05-09 | 248 | 249 | 245 | 246 | 130,000 | 2,460 |
| 2008-05-08 | 244 | 247 | 243 | 247 | 197,000 | 2,470 |
| 2008-05-07 | 241 | 246 | 241 | 245 | 180,000 | 2,450 |
| 2008-05-02 | 243 | 244 | 238 | 240 | 195,000 | 2,400 |
| 2008-05-01 | 239 | 242 | 239 | 240 | 81,000 | 2,400 |
| 2008-04-30 | 240 | 243 | 240 | 241 | 136,000 | 2,410 |
| 2008-04-28 | 240 | 244 | 240 | 243 | 103,000 | 2,430 |
| 2008-04-25 | 240 | 244 | 240 | 242 | 138,000 | 2,420 |
| 2008-04-24 | 238 | 240 | 238 | 239 | 111,000 | 2,390 |
| 2008-04-23 | 240 | 243 | 239 | 241 | 92,000 | 2,410 |
| 2008-04-22 | 244 | 244 | 241 | 242 | 98,000 | 2,420 |
| 2008-04-21 | 246 | 248 | 245 | 246 | 114,000 | 2,460 |
| 2008-04-18 | 243 | 244 | 239 | 244 | 153,000 | 2,440 |
| 2008-04-17 | 240 | 245 | 240 | 242 | 165,000 | 2,420 |
| 2008-04-16 | 233 | 237 | 233 | 236 | 115,000 | 2,360 |
| 2008-04-15 | 228 | 232 | 228 | 230 | 166,000 | 2,300 |
| 2008-04-14 | 232 | 234 | 230 | 233 | 147,000 | 2,330 |
| 2008-04-11 | 234 | 239 | 230 | 239 | 312,000 | 2,390 |
| 2008-04-10 | 239 | 239 | 234 | 234 | 297,000 | 2,340 |
| 2008-04-09 | 242 | 243 | 238 | 239 | 280,000 | 2,390 |
| 2008-04-08 | 244 | 247 | 243 | 243 | 147,000 | 2,430 |
| 2008-04-07 | 243 | 246 | 243 | 246 | 127,000 | 2,460 |
| 2008-04-04 | 252 | 252 | 243 | 245 | 226,000 | 2,450 |
| 2008-04-03 | 247 | 252 | 247 | 252 | 265,000 | 2,520 |
| 2008-04-02 | 248 | 255 | 247 | 249 | 232,000 | 2,490 |
| 2008-04-01 | 242 | 247 | 239 | 244 | 245,000 | 2,440 |
| 2008-03-31 | 246 | 247 | 243 | 245 | 224,000 | 2,450 |
| 2008-03-28 | 241 | 249 | 241 | 248 | 222,000 | 2,480 |
| 2008-03-27 | 238 | 246 | 238 | 246 | 299,000 | 2,460 |
| 2008-03-26 | 251 | 254 | 242 | 247 | 298,000 | 2,470 |
| 2008-03-25 | 260 | 262 | 251 | 254 | 470,000 | 2,540 |
| 2008-03-24 | 253 | 263 | 252 | 257 | 321,000 | 2,570 |
| 2008-03-21 | 247 | 255 | 246 | 254 | 460,000 | 2,540 |
| 2008-03-19 | 239 | 246 | 238 | 246 | 582,000 | 2,460 |
| 2008-03-18 | 231 | 237 | 231 | 234 | 559,000 | 2,340 |
| 2008-03-17 | 230 | 235 | 229 | 235 | 492,000 | 2,350 |
| 2008-03-14 | 236 | 241 | 236 | 236 | 596,000 | 2,360 |
| 2008-03-13 | 233 | 239 | 233 | 236 | 463,000 | 2,360 |
| 2008-03-12 | 240 | 243 | 237 | 238 | 505,000 | 2,380 |
| 2008-03-11 | 217 | 234 | 213 | 234 | 753,000 | 2,340 |
| 2008-03-10 | 235 | 236 | 225 | 225 | 775,000 | 2,250 |
| 2008-03-07 | 233 | 235 | 229 | 234 | 753,000 | 2,340 |
| 2008-03-06 | 234 | 236 | 231 | 236 | 696,000 | 2,360 |
| 2008-03-05 | 225 | 233 | 225 | 229 | 805,000 | 2,290 |
| 2008-03-04 | 220 | 227 | 220 | 226 | 765,000 | 2,260 |
| 2008-03-03 | 220 | 222 | 217 | 219 | 752,000 | 2,190 |
| 2008-02-29 | 226 | 229 | 225 | 225 | 452,000 | 2,250 |
| 2008-02-28 | 219 | 227 | 218 | 227 | 386,000 | 2,270 |
| 2008-02-27 | 223 | 224 | 218 | 220 | 320,000 | 2,200 |
| 2008-02-26 | 225 | 226 | 217 | 218 | 343,000 | 2,180 |
| 2008-02-25 | 219 | 223 | 218 | 221 | 279,000 | 2,210 |
| 2008-02-22 | 210 | 216 | 210 | 215 | 344,000 | 2,150 |
| 2008-02-21 | 207 | 212 | 207 | 212 | 276,000 | 2,120 |
| 2008-02-20 | 207 | 210 | 203 | 203 | 366,000 | 2,030 |
| 2008-02-19 | 205 | 211 | 204 | 207 | 430,000 | 2,070 |
| 2008-02-18 | 197 | 205 | 196 | 202 | 328,000 | 2,020 |
| 2008-02-15 | 187 | 195 | 185 | 195 | 303,000 | 1,950 |
| 2008-02-14 | 187 | 191 | 187 | 188 | 494,000 | 1,880 |
| 2008-02-13 | 183 | 186 | 183 | 184 | 215,000 | 1,840 |
| 2008-02-12 | 186 | 186 | 180 | 180 | 259,000 | 1,800 |
| 2008-02-08 | 184 | 190 | 183 | 184 | 323,000 | 1,840 |
| 2008-02-07 | 182 | 187 | 181 | 187 | 330,000 | 1,870 |
| 2008-02-06 | 189 | 192 | 186 | 186 | 348,000 | 1,860 |
| 2008-02-05 | 190 | 195 | 190 | 195 | 217,000 | 1,950 |
| 2008-02-04 | 194 | 196 | 190 | 194 | 245,000 | 1,940 |
| 2008-02-01 | 186 | 192 | 185 | 189 | 397,000 | 1,890 |
| 2008-01-31 | 182 | 189 | 177 | 188 | 344,000 | 1,880 |
| 2008-01-30 | 181 | 185 | 175 | 179 | 389,000 | 1,790 |
| 2008-01-29 | 179 | 182 | 177 | 182 | 270,000 | 1,820 |
| 2008-01-28 | 179 | 182 | 174 | 175 | 350,000 | 1,750 |
| 2008-01-25 | 170 | 180 | 170 | 180 | 403,000 | 1,800 |
| 2008-01-24 | 162 | 168 | 162 | 167 | 469,000 | 1,670 |
| 2008-01-23 | 159 | 166 | 158 | 162 | 442,000 | 1,620 |
| 2008-01-22 | 162 | 163 | 156 | 156 | 463,000 | 1,560 |
| 2008-01-21 | 170 | 172 | 167 | 167 | 409,000 | 1,670 |
| 2008-01-18 | 164 | 174 | 160 | 171 | 561,000 | 1,710 |
| 2008-01-17 | 164 | 169 | 164 | 167 | 424,000 | 1,670 |
| 2008-01-16 | 164 | 170 | 153 | 163 | 900,000 | 1,630 |
| 2008-01-15 | 185 | 187 | 173 | 174 | 563,000 | 1,740 |
| 2008-01-11 | 190 | 192 | 186 | 187 | 546,000 | 1,870 |
| 2008-01-10 | 199 | 199 | 190 | 190 | 232,000 | 1,900 |
| 2008-01-09 | 191 | 194 | 189 | 194 | 348,000 | 1,940 |
| 2008-01-08 | 192 | 194 | 191 | 194 | 269,000 | 1,940 |
| 2008-01-07 | 190 | 196 | 189 | 193 | 358,000 | 1,930 |
| 2008-01-04 | 200 | 202 | 196 | 197 | 227,000 | 1,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
