6317 (株)北川鉄工所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 141 | 141 | 139 | 139 | 159,000 | 1,390 |
| 2010-12-29 | 141 | 143 | 137 | 143 | 281,000 | 1,430 |
| 2010-12-28 | 142 | 143 | 141 | 141 | 128,000 | 1,410 |
| 2010-12-27 | 144 | 145 | 141 | 143 | 301,000 | 1,430 |
| 2010-12-24 | 142 | 145 | 142 | 144 | 322,000 | 1,440 |
| 2010-12-22 | 142 | 145 | 141 | 142 | 269,000 | 1,420 |
| 2010-12-21 | 142 | 143 | 141 | 142 | 217,000 | 1,420 |
| 2010-12-20 | 147 | 147 | 141 | 143 | 463,000 | 1,430 |
| 2010-12-17 | 140 | 146 | 139 | 146 | 577,000 | 1,460 |
| 2010-12-16 | 141 | 141 | 138 | 140 | 304,000 | 1,400 |
| 2010-12-15 | 143 | 143 | 140 | 141 | 234,000 | 1,410 |
| 2010-12-14 | 142 | 142 | 140 | 142 | 193,000 | 1,420 |
| 2010-12-13 | 140 | 142 | 139 | 141 | 259,000 | 1,410 |
| 2010-12-10 | 140 | 144 | 140 | 142 | 485,000 | 1,420 |
| 2010-12-09 | 145 | 145 | 141 | 142 | 226,000 | 1,420 |
| 2010-12-08 | 144 | 145 | 143 | 145 | 227,000 | 1,450 |
| 2010-12-07 | 146 | 148 | 143 | 145 | 443,000 | 1,450 |
| 2010-12-06 | 144 | 145 | 142 | 145 | 157,000 | 1,450 |
| 2010-12-03 | 146 | 146 | 143 | 144 | 121,000 | 1,440 |
| 2010-12-02 | 145 | 148 | 142 | 144 | 403,000 | 1,440 |
| 2010-12-01 | 141 | 142 | 139 | 142 | 207,000 | 1,420 |
| 2010-11-30 | 147 | 147 | 142 | 144 | 433,000 | 1,440 |
| 2010-11-29 | 144 | 151 | 144 | 146 | 1,114,000 | 1,460 |
| 2010-11-26 | 134 | 141 | 134 | 139 | 354,000 | 1,390 |
| 2010-11-25 | 135 | 136 | 133 | 133 | 262,000 | 1,330 |
| 2010-11-24 | 128 | 135 | 128 | 135 | 184,000 | 1,350 |
| 2010-11-22 | 132 | 133 | 131 | 132 | 163,000 | 1,320 |
| 2010-11-19 | 129 | 132 | 128 | 130 | 410,000 | 1,300 |
| 2010-11-18 | 126 | 129 | 125 | 128 | 166,000 | 1,280 |
| 2010-11-17 | 124 | 127 | 124 | 126 | 122,000 | 1,260 |
| 2010-11-16 | 126 | 126 | 124 | 124 | 137,000 | 1,240 |
| 2010-11-15 | 126 | 126 | 124 | 126 | 157,000 | 1,260 |
| 2010-11-12 | 126 | 127 | 125 | 125 | 100,000 | 1,250 |
| 2010-11-11 | 127 | 128 | 125 | 128 | 199,000 | 1,280 |
| 2010-11-10 | 126 | 128 | 126 | 128 | 253,000 | 1,280 |
| 2010-11-09 | 126 | 126 | 123 | 126 | 222,000 | 1,260 |
| 2010-11-08 | 120 | 127 | 120 | 126 | 358,000 | 1,260 |
| 2010-11-05 | 121 | 122 | 121 | 121 | 115,000 | 1,210 |
| 2010-11-04 | 117 | 121 | 116 | 120 | 198,000 | 1,200 |
| 2010-11-02 | 115 | 116 | 112 | 114 | 207,000 | 1,140 |
| 2010-11-01 | 111 | 113 | 111 | 111 | 70,000 | 1,110 |
| 2010-10-29 | 111 | 114 | 109 | 112 | 219,000 | 1,120 |
| 2010-10-28 | 111 | 113 | 110 | 112 | 130,000 | 1,120 |
| 2010-10-27 | 115 | 115 | 112 | 113 | 103,000 | 1,130 |
| 2010-10-26 | 118 | 118 | 115 | 116 | 162,000 | 1,160 |
| 2010-10-25 | 120 | 121 | 117 | 117 | 110,000 | 1,170 |
| 2010-10-22 | 115 | 120 | 114 | 119 | 250,000 | 1,190 |
| 2010-10-21 | 118 | 123 | 114 | 116 | 753,000 | 1,160 |
| 2010-10-20 | 122 | 124 | 121 | 123 | 111,000 | 1,230 |
| 2010-10-19 | 126 | 131 | 125 | 125 | 213,000 | 1,250 |
| 2010-10-18 | 124 | 126 | 123 | 126 | 107,000 | 1,260 |
| 2010-10-15 | 122 | 124 | 121 | 123 | 281,000 | 1,230 |
| 2010-10-14 | 119 | 122 | 118 | 121 | 211,000 | 1,210 |
| 2010-10-13 | 118 | 120 | 118 | 119 | 176,000 | 1,190 |
| 2010-10-12 | 121 | 122 | 117 | 117 | 247,000 | 1,170 |
| 2010-10-08 | 124 | 124 | 122 | 122 | 266,000 | 1,220 |
| 2010-10-07 | 123 | 125 | 122 | 125 | 285,000 | 1,250 |
| 2010-10-06 | 125 | 125 | 118 | 125 | 286,000 | 1,250 |
| 2010-10-05 | 123 | 125 | 123 | 123 | 145,000 | 1,230 |
| 2010-10-04 | 126 | 128 | 124 | 125 | 100,000 | 1,250 |
| 2010-10-01 | 130 | 130 | 126 | 126 | 161,000 | 1,260 |
| 2010-09-30 | 135 | 135 | 130 | 130 | 152,000 | 1,300 |
| 2010-09-29 | 132 | 135 | 131 | 135 | 164,000 | 1,350 |
| 2010-09-28 | 131 | 131 | 129 | 131 | 58,000 | 1,310 |
| 2010-09-27 | 131 | 131 | 129 | 131 | 118,000 | 1,310 |
| 2010-09-24 | 134 | 134 | 130 | 130 | 207,000 | 1,300 |
| 2010-09-22 | 133 | 139 | 132 | 136 | 253,000 | 1,360 |
| 2010-09-21 | 135 | 137 | 134 | 135 | 171,000 | 1,350 |
| 2010-09-17 | 128 | 134 | 128 | 133 | 178,000 | 1,330 |
| 2010-09-16 | 130 | 131 | 127 | 129 | 161,000 | 1,290 |
| 2010-09-15 | 127 | 133 | 126 | 131 | 193,000 | 1,310 |
| 2010-09-14 | 129 | 129 | 126 | 128 | 103,000 | 1,280 |
| 2010-09-13 | 131 | 132 | 128 | 130 | 134,000 | 1,300 |
| 2010-09-10 | 130 | 133 | 130 | 131 | 247,000 | 1,310 |
| 2010-09-09 | 128 | 129 | 127 | 128 | 116,000 | 1,280 |
| 2010-09-08 | 130 | 130 | 126 | 128 | 79,000 | 1,280 |
| 2010-09-07 | 134 | 134 | 131 | 131 | 71,000 | 1,310 |
| 2010-09-06 | 128 | 136 | 128 | 133 | 293,000 | 1,330 |
| 2010-09-03 | 127 | 127 | 124 | 127 | 135,000 | 1,270 |
| 2010-09-02 | 126 | 128 | 124 | 127 | 147,000 | 1,270 |
| 2010-09-01 | 124 | 127 | 123 | 125 | 233,000 | 1,250 |
| 2010-08-31 | 128 | 128 | 123 | 125 | 183,000 | 1,250 |
| 2010-08-30 | 133 | 136 | 128 | 131 | 428,000 | 1,310 |
| 2010-08-27 | 122 | 128 | 121 | 128 | 205,000 | 1,280 |
| 2010-08-26 | 124 | 125 | 119 | 123 | 169,000 | 1,230 |
| 2010-08-25 | 118 | 122 | 117 | 121 | 155,000 | 1,210 |
| 2010-08-24 | 117 | 119 | 116 | 119 | 146,000 | 1,190 |
| 2010-08-23 | 122 | 123 | 116 | 119 | 346,000 | 1,190 |
| 2010-08-20 | 122 | 123 | 121 | 121 | 86,000 | 1,210 |
| 2010-08-19 | 122 | 126 | 122 | 124 | 196,000 | 1,240 |
| 2010-08-18 | 123 | 125 | 121 | 124 | 200,000 | 1,240 |
| 2010-08-17 | 125 | 127 | 121 | 121 | 293,000 | 1,210 |
| 2010-08-16 | 131 | 132 | 126 | 127 | 91,000 | 1,270 |
| 2010-08-13 | 127 | 131 | 125 | 130 | 150,000 | 1,300 |
| 2010-08-12 | 125 | 129 | 125 | 128 | 225,000 | 1,280 |
| 2010-08-11 | 134 | 134 | 128 | 128 | 263,000 | 1,280 |
| 2010-08-10 | 140 | 140 | 135 | 136 | 336,000 | 1,360 |
| 2010-08-09 | 144 | 146 | 139 | 142 | 336,000 | 1,420 |
| 2010-08-06 | 138 | 145 | 137 | 144 | 417,000 | 1,440 |
| 2010-08-05 | 138 | 138 | 135 | 138 | 227,000 | 1,380 |
| 2010-08-04 | 133 | 135 | 132 | 134 | 128,000 | 1,340 |
| 2010-08-03 | 134 | 139 | 134 | 135 | 257,000 | 1,350 |
| 2010-08-02 | 136 | 137 | 133 | 133 | 188,000 | 1,330 |
| 2010-07-30 | 141 | 141 | 137 | 137 | 158,000 | 1,370 |
| 2010-07-29 | 146 | 146 | 141 | 142 | 266,000 | 1,420 |
| 2010-07-28 | 146 | 148 | 145 | 147 | 103,000 | 1,470 |
| 2010-07-27 | 148 | 148 | 143 | 146 | 136,000 | 1,460 |
| 2010-07-26 | 146 | 150 | 145 | 149 | 421,000 | 1,490 |
| 2010-07-23 | 143 | 145 | 141 | 143 | 156,000 | 1,430 |
| 2010-07-22 | 140 | 140 | 137 | 139 | 417,000 | 1,390 |
| 2010-07-21 | 151 | 151 | 143 | 144 | 323,000 | 1,440 |
| 2010-07-20 | 149 | 150 | 148 | 149 | 139,000 | 1,490 |
| 2010-07-16 | 152 | 152 | 149 | 151 | 275,000 | 1,510 |
| 2010-07-15 | 157 | 157 | 153 | 153 | 165,000 | 1,530 |
| 2010-07-14 | 154 | 155 | 152 | 155 | 202,000 | 1,550 |
| 2010-07-13 | 154 | 156 | 151 | 151 | 186,000 | 1,510 |
| 2010-07-12 | 153 | 155 | 153 | 153 | 224,000 | 1,530 |
| 2010-07-09 | 155 | 155 | 151 | 154 | 207,000 | 1,540 |
| 2010-07-08 | 154 | 155 | 152 | 154 | 183,000 | 1,540 |
| 2010-07-07 | 152 | 157 | 150 | 150 | 421,000 | 1,500 |
| 2010-07-06 | 152 | 154 | 149 | 153 | 422,000 | 1,530 |
| 2010-07-05 | 152 | 160 | 151 | 153 | 640,000 | 1,530 |
| 2010-07-02 | 152 | 155 | 150 | 153 | 196,000 | 1,530 |
| 2010-07-01 | 154 | 157 | 148 | 153 | 508,000 | 1,530 |
| 2010-06-30 | 151 | 157 | 149 | 154 | 510,000 | 1,540 |
| 2010-06-29 | 158 | 164 | 156 | 156 | 600,000 | 1,560 |
| 2010-06-28 | 165 | 167 | 159 | 160 | 559,000 | 1,600 |
| 2010-06-25 | 171 | 173 | 166 | 168 | 625,000 | 1,680 |
| 2010-06-24 | 171 | 178 | 170 | 173 | 647,000 | 1,730 |
| 2010-06-23 | 172 | 175 | 169 | 171 | 716,000 | 1,710 |
| 2010-06-22 | 180 | 183 | 174 | 175 | 1,156,000 | 1,750 |
| 2010-06-21 | 176 | 183 | 175 | 183 | 2,387,000 | 1,830 |
| 2010-06-18 | 180 | 181 | 171 | 176 | 2,793,000 | 1,760 |
| 2010-06-17 | 166 | 179 | 164 | 178 | 3,911,000 | 1,780 |
| 2010-06-16 | 161 | 166 | 159 | 165 | 522,000 | 1,650 |
| 2010-06-15 | 157 | 162 | 156 | 157 | 644,000 | 1,570 |
| 2010-06-14 | 153 | 157 | 152 | 157 | 575,000 | 1,570 |
| 2010-06-11 | 152 | 152 | 149 | 152 | 460,000 | 1,520 |
| 2010-06-10 | 153 | 154 | 147 | 148 | 711,000 | 1,480 |
| 2010-06-09 | 154 | 166 | 151 | 152 | 2,581,000 | 1,520 |
| 2010-06-08 | 150 | 156 | 149 | 153 | 351,000 | 1,530 |
| 2010-06-07 | 152 | 156 | 150 | 150 | 578,000 | 1,500 |
| 2010-06-04 | 154 | 159 | 153 | 157 | 536,000 | 1,570 |
| 2010-06-03 | 155 | 156 | 152 | 154 | 280,000 | 1,540 |
| 2010-06-02 | 156 | 156 | 152 | 152 | 199,000 | 1,520 |
| 2010-06-01 | 158 | 158 | 154 | 154 | 143,000 | 1,540 |
| 2010-05-31 | 156 | 159 | 155 | 159 | 318,000 | 1,590 |
| 2010-05-28 | 159 | 159 | 155 | 157 | 383,000 | 1,570 |
| 2010-05-27 | 147 | 156 | 147 | 154 | 735,000 | 1,540 |
| 2010-05-26 | 151 | 152 | 145 | 147 | 595,000 | 1,470 |
| 2010-05-25 | 150 | 152 | 144 | 147 | 838,000 | 1,470 |
| 2010-05-24 | 152 | 152 | 146 | 149 | 571,000 | 1,490 |
| 2010-05-21 | 146 | 152 | 144 | 150 | 973,000 | 1,500 |
| 2010-05-20 | 156 | 156 | 150 | 151 | 674,000 | 1,510 |
| 2010-05-19 | 148 | 160 | 147 | 155 | 1,363,000 | 1,550 |
| 2010-05-18 | 168 | 168 | 150 | 153 | 1,876,000 | 1,530 |
| 2010-05-17 | 176 | 178 | 166 | 167 | 2,163,000 | 1,670 |
| 2010-05-14 | 166 | 180 | 163 | 177 | 4,500,000 | 1,770 |
| 2010-05-13 | 158 | 166 | 158 | 165 | 1,005,000 | 1,650 |
| 2010-05-12 | 159 | 161 | 155 | 157 | 573,000 | 1,570 |
| 2010-05-11 | 165 | 166 | 158 | 158 | 659,000 | 1,580 |
| 2010-05-10 | 158 | 164 | 158 | 163 | 485,000 | 1,630 |
| 2010-05-07 | 156 | 164 | 155 | 160 | 1,253,000 | 1,600 |
| 2010-05-06 | 163 | 165 | 161 | 162 | 918,000 | 1,620 |
| 2010-04-30 | 172 | 174 | 168 | 168 | 814,000 | 1,680 |
| 2010-04-28 | 173 | 181 | 171 | 172 | 3,392,000 | 1,720 |
| 2010-04-27 | 171 | 179 | 168 | 178 | 3,337,000 | 1,780 |
| 2010-04-26 | 173 | 174 | 168 | 171 | 1,422,000 | 1,710 |
| 2010-04-23 | 164 | 166 | 163 | 166 | 479,000 | 1,660 |
| 2010-04-22 | 163 | 168 | 160 | 166 | 1,225,000 | 1,660 |
| 2010-04-21 | 162 | 170 | 161 | 166 | 1,124,000 | 1,660 |
| 2010-04-20 | 165 | 165 | 160 | 160 | 1,579,000 | 1,600 |
| 2010-04-19 | 162 | 167 | 160 | 166 | 1,359,000 | 1,660 |
| 2010-04-16 | 175 | 178 | 163 | 165 | 2,246,000 | 1,650 |
| 2010-04-15 | 178 | 178 | 172 | 178 | 1,334,000 | 1,780 |
| 2010-04-14 | 180 | 181 | 173 | 175 | 2,041,000 | 1,750 |
| 2010-04-13 | 183 | 184 | 173 | 177 | 3,451,000 | 1,770 |
| 2010-04-12 | 199 | 200 | 183 | 186 | 4,038,000 | 1,860 |
| 2010-04-09 | 182 | 195 | 180 | 195 | 6,886,000 | 1,950 |
| 2010-04-08 | 190 | 197 | 186 | 192 | 15,612,000 | 1,920 |
| 2010-04-07 | 171 | 195 | 166 | 189 | 16,385,000 | 1,890 |
| 2010-04-06 | 163 | 170 | 159 | 169 | 6,466,000 | 1,690 |
| 2010-04-05 | 163 | 165 | 155 | 161 | 5,253,000 | 1,610 |
| 2010-04-02 | 145 | 166 | 142 | 161 | 7,327,000 | 1,610 |
| 2010-04-01 | 150 | 151 | 142 | 146 | 3,917,000 | 1,460 |
| 2010-03-31 | 156 | 161 | 149 | 151 | 9,431,000 | 1,510 |
| 2010-03-30 | 138 | 156 | 137 | 156 | 11,722,000 | 1,560 |
| 2010-03-29 | 111 | 136 | 111 | 135 | 3,761,000 | 1,350 |
| 2010-03-26 | 105 | 109 | 104 | 109 | 126,000 | 1,090 |
| 2010-03-25 | 105 | 105 | 103 | 104 | 142,000 | 1,040 |
| 2010-03-24 | 105 | 106 | 104 | 105 | 79,000 | 1,050 |
| 2010-03-23 | 106 | 107 | 104 | 104 | 98,000 | 1,040 |
| 2010-03-19 | 107 | 108 | 105 | 106 | 169,000 | 1,060 |
| 2010-03-18 | 104 | 111 | 103 | 105 | 442,000 | 1,050 |
| 2010-03-17 | 102 | 104 | 102 | 104 | 85,000 | 1,040 |
| 2010-03-16 | 104 | 105 | 102 | 103 | 112,000 | 1,030 |
| 2010-03-15 | 104 | 104 | 102 | 104 | 44,000 | 1,040 |
| 2010-03-12 | 104 | 104 | 102 | 104 | 174,000 | 1,040 |
| 2010-03-11 | 103 | 105 | 103 | 103 | 150,000 | 1,030 |
| 2010-03-10 | 105 | 105 | 103 | 103 | 210,000 | 1,030 |
| 2010-03-09 | 103 | 104 | 102 | 104 | 154,000 | 1,040 |
| 2010-03-08 | 102 | 102 | 100 | 102 | 105,000 | 1,020 |
| 2010-03-05 | 100 | 101 | 99 | 100 | 92,000 | 1,000 |
| 2010-03-04 | 100 | 100 | 99 | 99 | 115,000 | 990 |
| 2010-03-03 | 101 | 102 | 99 | 100 | 137,000 | 1,000 |
| 2010-03-02 | 106 | 106 | 101 | 103 | 402,000 | 1,030 |
| 2010-03-01 | 102 | 108 | 99 | 103 | 1,242,000 | 1,030 |
| 2010-02-26 | 92 | 97 | 92 | 97 | 266,000 | 970 |
| 2010-02-25 | 91 | 93 | 90 | 91 | 128,000 | 910 |
| 2010-02-24 | 90 | 90 | 89 | 89 | 74,000 | 890 |
| 2010-02-23 | 88 | 90 | 88 | 90 | 52,000 | 900 |
| 2010-02-22 | 87 | 90 | 87 | 89 | 65,000 | 890 |
| 2010-02-19 | 90 | 90 | 88 | 88 | 83,000 | 880 |
| 2010-02-18 | 89 | 89 | 87 | 87 | 36,000 | 870 |
| 2010-02-17 | 87 | 88 | 86 | 88 | 37,000 | 880 |
| 2010-02-16 | 86 | 87 | 86 | 86 | 35,000 | 860 |
| 2010-02-15 | 87 | 88 | 87 | 87 | 44,000 | 870 |
| 2010-02-12 | 87 | 88 | 86 | 87 | 54,000 | 870 |
| 2010-02-10 | 92 | 92 | 88 | 88 | 130,000 | 880 |
| 2010-02-09 | 87 | 91 | 86 | 90 | 86,000 | 900 |
| 2010-02-08 | 87 | 87 | 85 | 86 | 84,000 | 860 |
| 2010-02-05 | 88 | 88 | 86 | 86 | 81,000 | 860 |
| 2010-02-04 | 89 | 90 | 88 | 90 | 69,000 | 900 |
| 2010-02-03 | 91 | 92 | 90 | 90 | 51,000 | 900 |
| 2010-02-02 | 90 | 91 | 89 | 91 | 52,000 | 910 |
| 2010-02-01 | 91 | 91 | 88 | 90 | 136,000 | 900 |
| 2010-01-29 | 92 | 92 | 91 | 91 | 61,000 | 910 |
| 2010-01-28 | 92 | 95 | 91 | 93 | 131,000 | 930 |
| 2010-01-27 | 94 | 94 | 91 | 91 | 131,000 | 910 |
| 2010-01-26 | 97 | 97 | 94 | 94 | 136,000 | 940 |
| 2010-01-25 | 95 | 97 | 95 | 97 | 67,000 | 970 |
| 2010-01-22 | 97 | 99 | 96 | 97 | 159,000 | 970 |
| 2010-01-21 | 93 | 100 | 92 | 99 | 313,000 | 990 |
| 2010-01-20 | 95 | 97 | 92 | 94 | 254,000 | 940 |
| 2010-01-19 | 96 | 98 | 94 | 96 | 265,000 | 960 |
| 2010-01-18 | 92 | 95 | 91 | 95 | 253,000 | 950 |
| 2010-01-15 | 95 | 95 | 92 | 92 | 209,000 | 920 |
| 2010-01-14 | 92 | 97 | 91 | 95 | 318,000 | 950 |
| 2010-01-13 | 92 | 93 | 91 | 91 | 247,000 | 910 |
| 2010-01-12 | 92 | 94 | 91 | 94 | 327,000 | 940 |
| 2010-01-08 | 88 | 90 | 87 | 90 | 290,000 | 900 |
| 2010-01-07 | 88 | 90 | 86 | 89 | 238,000 | 890 |
| 2010-01-06 | 87 | 88 | 86 | 88 | 156,000 | 880 |
| 2010-01-05 | 84 | 86 | 83 | 86 | 122,000 | 860 |
| 2010-01-04 | 83 | 84 | 83 | 83 | 55,000 | 830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
