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

6317 (株)北川鉄工所 の時系列データ [2010年度]

6317 (株)北川鉄工所の時系列データ [2010年度]