6317 (株)北川鉄工所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 84 | 84 | 82 | 83 | 117,000 | 830 |
| 2009-12-29 | 84 | 84 | 83 | 84 | 75,000 | 840 |
| 2009-12-28 | 84 | 85 | 84 | 84 | 134,000 | 840 |
| 2009-12-25 | 84 | 84 | 83 | 84 | 112,000 | 840 |
| 2009-12-24 | 84 | 84 | 83 | 84 | 257,000 | 840 |
| 2009-12-22 | 85 | 85 | 83 | 83 | 160,000 | 830 |
| 2009-12-21 | 87 | 87 | 83 | 84 | 126,000 | 840 |
| 2009-12-18 | 85 | 87 | 85 | 87 | 64,000 | 870 |
| 2009-12-17 | 87 | 87 | 85 | 86 | 60,000 | 860 |
| 2009-12-16 | 87 | 87 | 86 | 87 | 65,000 | 870 |
| 2009-12-15 | 87 | 90 | 85 | 85 | 331,000 | 850 |
| 2009-12-14 | 84 | 84 | 83 | 83 | 31,000 | 830 |
| 2009-12-11 | 84 | 85 | 83 | 85 | 179,000 | 850 |
| 2009-12-10 | 88 | 88 | 84 | 84 | 157,000 | 840 |
| 2009-12-09 | 86 | 87 | 85 | 87 | 91,000 | 870 |
| 2009-12-08 | 86 | 87 | 85 | 85 | 73,000 | 850 |
| 2009-12-07 | 87 | 88 | 86 | 87 | 121,000 | 870 |
| 2009-12-04 | 87 | 87 | 85 | 85 | 166,000 | 850 |
| 2009-12-03 | 85 | 88 | 85 | 88 | 215,000 | 880 |
| 2009-12-02 | 82 | 85 | 82 | 85 | 98,000 | 850 |
| 2009-12-01 | 80 | 83 | 80 | 83 | 90,000 | 830 |
| 2009-11-30 | 79 | 81 | 78 | 80 | 90,000 | 800 |
| 2009-11-27 | 78 | 79 | 77 | 78 | 106,000 | 780 |
| 2009-11-26 | 80 | 83 | 78 | 80 | 132,000 | 800 |
| 2009-11-25 | 82 | 82 | 78 | 80 | 177,000 | 800 |
| 2009-11-24 | 87 | 88 | 83 | 83 | 157,000 | 830 |
| 2009-11-20 | 85 | 88 | 85 | 87 | 171,000 | 870 |
| 2009-11-19 | 86 | 88 | 85 | 87 | 51,000 | 870 |
| 2009-11-18 | 88 | 90 | 86 | 86 | 155,000 | 860 |
| 2009-11-17 | 95 | 95 | 86 | 88 | 231,000 | 880 |
| 2009-11-16 | 96 | 97 | 94 | 94 | 95,000 | 940 |
| 2009-11-13 | 95 | 96 | 95 | 95 | 72,000 | 950 |
| 2009-11-12 | 97 | 97 | 95 | 95 | 58,000 | 950 |
| 2009-11-11 | 99 | 99 | 97 | 97 | 34,000 | 970 |
| 2009-11-10 | 99 | 102 | 97 | 101 | 156,000 | 1,010 |
| 2009-11-09 | 97 | 98 | 95 | 98 | 81,000 | 980 |
| 2009-11-06 | 97 | 97 | 96 | 96 | 55,000 | 960 |
| 2009-11-05 | 97 | 99 | 96 | 98 | 112,000 | 980 |
| 2009-11-04 | 99 | 101 | 95 | 97 | 242,000 | 970 |
| 2009-11-02 | 99 | 99 | 98 | 99 | 115,000 | 990 |
| 2009-10-30 | 103 | 103 | 101 | 101 | 47,000 | 1,010 |
| 2009-10-29 | 100 | 103 | 100 | 102 | 116,000 | 1,020 |
| 2009-10-28 | 102 | 102 | 100 | 102 | 66,000 | 1,020 |
| 2009-10-27 | 102 | 102 | 101 | 102 | 112,000 | 1,020 |
| 2009-10-26 | 105 | 105 | 103 | 104 | 110,000 | 1,040 |
| 2009-10-23 | 105 | 106 | 104 | 106 | 49,000 | 1,060 |
| 2009-10-22 | 103 | 105 | 103 | 105 | 76,000 | 1,050 |
| 2009-10-21 | 104 | 106 | 104 | 105 | 60,000 | 1,050 |
| 2009-10-20 | 104 | 106 | 104 | 106 | 43,000 | 1,060 |
| 2009-10-19 | 101 | 104 | 101 | 104 | 59,000 | 1,040 |
| 2009-10-16 | 105 | 105 | 102 | 102 | 43,000 | 1,020 |
| 2009-10-15 | 108 | 108 | 105 | 106 | 85,000 | 1,060 |
| 2009-10-14 | 105 | 108 | 102 | 108 | 122,000 | 1,080 |
| 2009-10-13 | 104 | 104 | 102 | 104 | 182,000 | 1,040 |
| 2009-10-09 | 102 | 105 | 100 | 104 | 124,000 | 1,040 |
| 2009-10-08 | 101 | 102 | 100 | 102 | 147,000 | 1,020 |
| 2009-10-07 | 102 | 103 | 100 | 101 | 305,000 | 1,010 |
| 2009-10-06 | 101 | 101 | 99 | 101 | 75,000 | 1,010 |
| 2009-10-05 | 100 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2009-10-02 | 101 | 102 | 99 | 102 | 152,000 | 1,020 |
| 2009-10-01 | 105 | 106 | 102 | 103 | 54,000 | 1,030 |
| 2009-09-30 | 106 | 106 | 104 | 106 | 59,000 | 1,060 |
| 2009-09-29 | 106 | 107 | 103 | 107 | 110,000 | 1,070 |
| 2009-09-28 | 105 | 106 | 101 | 106 | 95,000 | 1,060 |
| 2009-09-25 | 112 | 112 | 102 | 104 | 102,000 | 1,040 |
| 2009-09-24 | 108 | 114 | 107 | 114 | 113,000 | 1,140 |
| 2009-09-18 | 109 | 110 | 107 | 110 | 77,000 | 1,100 |
| 2009-09-17 | 111 | 111 | 108 | 110 | 53,000 | 1,100 |
| 2009-09-16 | 111 | 115 | 111 | 111 | 84,000 | 1,110 |
| 2009-09-15 | 111 | 111 | 109 | 110 | 36,000 | 1,100 |
| 2009-09-14 | 112 | 113 | 111 | 113 | 43,000 | 1,130 |
| 2009-09-11 | 117 | 117 | 113 | 114 | 179,000 | 1,140 |
| 2009-09-10 | 117 | 118 | 113 | 116 | 238,000 | 1,160 |
| 2009-09-09 | 111 | 113 | 109 | 113 | 135,000 | 1,130 |
| 2009-09-08 | 110 | 110 | 105 | 108 | 217,000 | 1,080 |
| 2009-09-07 | 111 | 111 | 110 | 110 | 58,000 | 1,100 |
| 2009-09-04 | 112 | 113 | 111 | 111 | 79,000 | 1,110 |
| 2009-09-03 | 114 | 114 | 113 | 113 | 54,000 | 1,130 |
| 2009-09-02 | 115 | 116 | 114 | 114 | 80,000 | 1,140 |
| 2009-09-01 | 115 | 117 | 115 | 116 | 73,000 | 1,160 |
| 2009-08-31 | 116 | 117 | 115 | 117 | 85,000 | 1,170 |
| 2009-08-28 | 115 | 116 | 115 | 115 | 41,000 | 1,150 |
| 2009-08-27 | 117 | 117 | 114 | 115 | 178,000 | 1,150 |
| 2009-08-26 | 118 | 118 | 115 | 117 | 220,000 | 1,170 |
| 2009-08-25 | 117 | 119 | 117 | 117 | 48,000 | 1,170 |
| 2009-08-24 | 118 | 118 | 117 | 118 | 89,000 | 1,180 |
| 2009-08-21 | 117 | 118 | 115 | 117 | 70,000 | 1,170 |
| 2009-08-20 | 115 | 118 | 115 | 118 | 72,000 | 1,180 |
| 2009-08-19 | 117 | 117 | 115 | 115 | 61,000 | 1,150 |
| 2009-08-18 | 117 | 118 | 116 | 117 | 48,000 | 1,170 |
| 2009-08-17 | 120 | 120 | 117 | 120 | 81,000 | 1,200 |
| 2009-08-14 | 118 | 120 | 118 | 120 | 83,000 | 1,200 |
| 2009-08-13 | 118 | 118 | 116 | 117 | 54,000 | 1,170 |
| 2009-08-12 | 118 | 118 | 115 | 116 | 81,000 | 1,160 |
| 2009-08-11 | 117 | 118 | 116 | 117 | 107,000 | 1,170 |
| 2009-08-10 | 115 | 118 | 115 | 118 | 190,000 | 1,180 |
| 2009-08-07 | 118 | 118 | 114 | 116 | 146,000 | 1,160 |
| 2009-08-06 | 118 | 119 | 117 | 118 | 67,000 | 1,180 |
| 2009-08-05 | 119 | 119 | 117 | 117 | 85,000 | 1,170 |
| 2009-08-04 | 119 | 120 | 118 | 118 | 75,000 | 1,180 |
| 2009-08-03 | 117 | 118 | 117 | 118 | 84,000 | 1,180 |
| 2009-07-31 | 121 | 121 | 118 | 118 | 60,000 | 1,180 |
| 2009-07-30 | 119 | 121 | 117 | 121 | 28,000 | 1,210 |
| 2009-07-29 | 117 | 119 | 117 | 119 | 32,000 | 1,190 |
| 2009-07-28 | 121 | 121 | 116 | 119 | 79,000 | 1,190 |
| 2009-07-27 | 123 | 123 | 120 | 121 | 42,000 | 1,210 |
| 2009-07-24 | 121 | 122 | 119 | 122 | 72,000 | 1,220 |
| 2009-07-23 | 118 | 121 | 118 | 119 | 58,000 | 1,190 |
| 2009-07-22 | 120 | 121 | 120 | 121 | 24,000 | 1,210 |
| 2009-07-21 | 119 | 122 | 118 | 120 | 46,000 | 1,200 |
| 2009-07-17 | 117 | 118 | 116 | 118 | 29,000 | 1,180 |
| 2009-07-16 | 120 | 121 | 116 | 116 | 80,000 | 1,160 |
| 2009-07-15 | 120 | 120 | 116 | 116 | 84,000 | 1,160 |
| 2009-07-14 | 116 | 119 | 113 | 119 | 103,000 | 1,190 |
| 2009-07-13 | 123 | 123 | 114 | 114 | 109,000 | 1,140 |
| 2009-07-10 | 124 | 124 | 120 | 121 | 240,000 | 1,210 |
| 2009-07-09 | 121 | 123 | 120 | 123 | 140,000 | 1,230 |
| 2009-07-08 | 124 | 124 | 121 | 121 | 104,000 | 1,210 |
| 2009-07-07 | 124 | 126 | 123 | 125 | 88,000 | 1,250 |
| 2009-07-06 | 128 | 129 | 124 | 125 | 215,000 | 1,250 |
| 2009-07-03 | 126 | 127 | 125 | 126 | 117,000 | 1,260 |
| 2009-07-02 | 127 | 128 | 126 | 127 | 89,000 | 1,270 |
| 2009-07-01 | 126 | 129 | 126 | 127 | 181,000 | 1,270 |
| 2009-06-30 | 128 | 128 | 125 | 127 | 143,000 | 1,270 |
| 2009-06-29 | 126 | 128 | 124 | 126 | 204,000 | 1,260 |
| 2009-06-26 | 125 | 126 | 124 | 126 | 68,000 | 1,260 |
| 2009-06-25 | 123 | 124 | 122 | 122 | 187,000 | 1,220 |
| 2009-06-24 | 124 | 126 | 123 | 123 | 103,000 | 1,230 |
| 2009-06-23 | 126 | 127 | 125 | 126 | 150,000 | 1,260 |
| 2009-06-22 | 127 | 131 | 125 | 129 | 110,000 | 1,290 |
| 2009-06-19 | 126 | 128 | 125 | 125 | 128,000 | 1,250 |
| 2009-06-18 | 125 | 127 | 123 | 125 | 115,000 | 1,250 |
| 2009-06-17 | 121 | 127 | 121 | 126 | 93,000 | 1,260 |
| 2009-06-16 | 128 | 130 | 123 | 123 | 254,000 | 1,230 |
| 2009-06-15 | 133 | 135 | 132 | 133 | 109,000 | 1,330 |
| 2009-06-12 | 131 | 135 | 131 | 134 | 369,000 | 1,340 |
| 2009-06-11 | 136 | 136 | 130 | 132 | 315,000 | 1,320 |
| 2009-06-10 | 135 | 138 | 133 | 135 | 673,000 | 1,350 |
| 2009-06-09 | 125 | 132 | 125 | 129 | 540,000 | 1,290 |
| 2009-06-08 | 123 | 128 | 122 | 124 | 685,000 | 1,240 |
| 2009-06-05 | 124 | 126 | 120 | 120 | 659,000 | 1,200 |
| 2009-06-04 | 115 | 118 | 115 | 118 | 166,000 | 1,180 |
| 2009-06-03 | 116 | 116 | 115 | 115 | 103,000 | 1,150 |
| 2009-06-02 | 118 | 118 | 115 | 115 | 163,000 | 1,150 |
| 2009-06-01 | 115 | 118 | 115 | 116 | 245,000 | 1,160 |
| 2009-05-29 | 114 | 115 | 113 | 113 | 76,000 | 1,130 |
| 2009-05-28 | 112 | 115 | 112 | 113 | 77,000 | 1,130 |
| 2009-05-27 | 114 | 115 | 112 | 112 | 156,000 | 1,120 |
| 2009-05-26 | 112 | 114 | 112 | 113 | 139,000 | 1,130 |
| 2009-05-25 | 111 | 112 | 111 | 112 | 49,000 | 1,120 |
| 2009-05-22 | 110 | 111 | 109 | 110 | 81,000 | 1,100 |
| 2009-05-21 | 111 | 111 | 109 | 109 | 49,000 | 1,090 |
| 2009-05-20 | 109 | 112 | 109 | 110 | 93,000 | 1,100 |
| 2009-05-19 | 109 | 110 | 108 | 110 | 90,000 | 1,100 |
| 2009-05-18 | 113 | 113 | 108 | 108 | 92,000 | 1,080 |
| 2009-05-15 | 111 | 112 | 110 | 111 | 51,000 | 1,110 |
| 2009-05-14 | 114 | 114 | 110 | 110 | 170,000 | 1,100 |
| 2009-05-13 | 115 | 117 | 114 | 117 | 54,000 | 1,170 |
| 2009-05-12 | 116 | 117 | 114 | 115 | 107,000 | 1,150 |
| 2009-05-11 | 114 | 120 | 113 | 116 | 722,000 | 1,160 |
| 2009-05-08 | 110 | 112 | 109 | 112 | 142,000 | 1,120 |
| 2009-05-07 | 111 | 112 | 109 | 110 | 159,000 | 1,100 |
| 2009-05-01 | 108 | 109 | 107 | 107 | 85,000 | 1,070 |
| 2009-04-30 | 106 | 108 | 106 | 107 | 68,000 | 1,070 |
| 2009-04-28 | 108 | 109 | 106 | 106 | 82,000 | 1,060 |
| 2009-04-27 | 109 | 109 | 107 | 109 | 44,000 | 1,090 |
| 2009-04-24 | 111 | 111 | 107 | 107 | 166,000 | 1,070 |
| 2009-04-23 | 111 | 112 | 110 | 111 | 122,000 | 1,110 |
| 2009-04-22 | 114 | 114 | 111 | 112 | 83,000 | 1,120 |
| 2009-04-21 | 114 | 115 | 112 | 112 | 243,000 | 1,120 |
| 2009-04-20 | 117 | 122 | 116 | 117 | 486,000 | 1,170 |
| 2009-04-17 | 117 | 117 | 115 | 115 | 274,000 | 1,150 |
| 2009-04-16 | 115 | 121 | 114 | 115 | 375,000 | 1,150 |
| 2009-04-15 | 118 | 118 | 114 | 116 | 109,000 | 1,160 |
| 2009-04-14 | 119 | 119 | 113 | 117 | 259,000 | 1,170 |
| 2009-04-13 | 116 | 118 | 115 | 117 | 198,000 | 1,170 |
| 2009-04-10 | 120 | 120 | 114 | 115 | 157,000 | 1,150 |
| 2009-04-09 | 114 | 119 | 113 | 119 | 156,000 | 1,190 |
| 2009-04-08 | 114 | 114 | 112 | 112 | 78,000 | 1,120 |
| 2009-04-07 | 115 | 118 | 113 | 116 | 265,000 | 1,160 |
| 2009-04-06 | 111 | 114 | 111 | 114 | 120,000 | 1,140 |
| 2009-04-03 | 115 | 115 | 111 | 112 | 75,000 | 1,120 |
| 2009-04-02 | 110 | 115 | 110 | 115 | 121,000 | 1,150 |
| 2009-04-01 | 108 | 110 | 107 | 108 | 36,000 | 1,080 |
| 2009-03-31 | 106 | 110 | 106 | 107 | 86,000 | 1,070 |
| 2009-03-30 | 109 | 110 | 107 | 107 | 86,000 | 1,070 |
| 2009-03-27 | 113 | 113 | 108 | 108 | 108,000 | 1,080 |
| 2009-03-26 | 109 | 112 | 107 | 112 | 275,000 | 1,120 |
| 2009-03-25 | 107 | 109 | 106 | 109 | 175,000 | 1,090 |
| 2009-03-24 | 108 | 109 | 105 | 107 | 181,000 | 1,070 |
| 2009-03-23 | 106 | 108 | 105 | 108 | 127,000 | 1,080 |
| 2009-03-19 | 107 | 107 | 104 | 104 | 80,000 | 1,040 |
| 2009-03-18 | 110 | 110 | 106 | 106 | 59,000 | 1,060 |
| 2009-03-17 | 108 | 110 | 107 | 109 | 123,000 | 1,090 |
| 2009-03-16 | 106 | 108 | 106 | 106 | 105,000 | 1,060 |
| 2009-03-13 | 106 | 108 | 105 | 106 | 193,000 | 1,060 |
| 2009-03-12 | 112 | 112 | 106 | 107 | 82,000 | 1,070 |
| 2009-03-11 | 114 | 114 | 109 | 109 | 39,000 | 1,090 |
| 2009-03-10 | 115 | 115 | 111 | 113 | 110,000 | 1,130 |
| 2009-03-09 | 114 | 115 | 112 | 115 | 49,000 | 1,150 |
| 2009-03-06 | 114 | 117 | 113 | 113 | 82,000 | 1,130 |
| 2009-03-05 | 112 | 117 | 112 | 116 | 79,000 | 1,160 |
| 2009-03-04 | 109 | 113 | 108 | 112 | 86,000 | 1,120 |
| 2009-03-03 | 111 | 111 | 108 | 108 | 25,000 | 1,080 |
| 2009-03-02 | 110 | 112 | 110 | 112 | 45,000 | 1,120 |
| 2009-02-27 | 109 | 114 | 107 | 114 | 64,000 | 1,140 |
| 2009-02-26 | 107 | 110 | 106 | 108 | 53,000 | 1,080 |
| 2009-02-25 | 110 | 113 | 107 | 109 | 80,000 | 1,090 |
| 2009-02-24 | 109 | 111 | 107 | 108 | 45,000 | 1,080 |
| 2009-02-23 | 112 | 115 | 111 | 112 | 56,000 | 1,120 |
| 2009-02-20 | 117 | 118 | 114 | 115 | 71,000 | 1,150 |
| 2009-02-19 | 116 | 118 | 114 | 118 | 54,000 | 1,180 |
| 2009-02-18 | 112 | 116 | 112 | 115 | 65,000 | 1,150 |
| 2009-02-17 | 115 | 118 | 115 | 116 | 40,000 | 1,160 |
| 2009-02-16 | 115 | 118 | 115 | 118 | 58,000 | 1,180 |
| 2009-02-13 | 115 | 116 | 113 | 113 | 68,000 | 1,130 |
| 2009-02-12 | 114 | 119 | 113 | 118 | 79,000 | 1,180 |
| 2009-02-10 | 120 | 120 | 115 | 115 | 112,000 | 1,150 |
| 2009-02-09 | 118 | 119 | 116 | 119 | 50,000 | 1,190 |
| 2009-02-06 | 120 | 120 | 116 | 116 | 56,000 | 1,160 |
| 2009-02-05 | 120 | 120 | 117 | 117 | 62,000 | 1,170 |
| 2009-02-04 | 119 | 120 | 117 | 120 | 44,000 | 1,200 |
| 2009-02-03 | 118 | 120 | 116 | 119 | 62,000 | 1,190 |
| 2009-02-02 | 114 | 120 | 114 | 120 | 55,000 | 1,200 |
| 2009-01-30 | 119 | 119 | 117 | 118 | 38,000 | 1,180 |
| 2009-01-29 | 120 | 120 | 116 | 120 | 101,000 | 1,200 |
| 2009-01-28 | 120 | 120 | 114 | 119 | 49,000 | 1,190 |
| 2009-01-27 | 113 | 120 | 113 | 120 | 104,000 | 1,200 |
| 2009-01-26 | 112 | 112 | 109 | 111 | 91,000 | 1,110 |
| 2009-01-23 | 113 | 114 | 112 | 112 | 70,000 | 1,120 |
| 2009-01-22 | 118 | 118 | 114 | 115 | 79,000 | 1,150 |
| 2009-01-21 | 115 | 121 | 115 | 118 | 85,000 | 1,180 |
| 2009-01-20 | 121 | 121 | 118 | 118 | 40,000 | 1,180 |
| 2009-01-19 | 122 | 123 | 118 | 121 | 66,000 | 1,210 |
| 2009-01-16 | 119 | 120 | 117 | 119 | 63,000 | 1,190 |
| 2009-01-15 | 115 | 119 | 115 | 118 | 78,000 | 1,180 |
| 2009-01-14 | 119 | 120 | 117 | 118 | 41,000 | 1,180 |
| 2009-01-13 | 124 | 124 | 116 | 116 | 187,000 | 1,160 |
| 2009-01-09 | 120 | 127 | 117 | 124 | 165,000 | 1,240 |
| 2009-01-08 | 116 | 122 | 115 | 118 | 216,000 | 1,180 |
| 2009-01-07 | 114 | 119 | 113 | 117 | 367,000 | 1,170 |
| 2009-01-06 | 114 | 114 | 110 | 113 | 173,000 | 1,130 |
| 2009-01-05 | 115 | 116 | 113 | 113 | 37,000 | 1,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
