6317 (株)北川鉄工所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	149	149	145	146	402,000	1,460
2012-12-27	145	150	144	148	819,000	1,480
2012-12-26	145	145	143	144	407,000	1,440
2012-12-25	144	145	143	144	389,000	1,440
2012-12-21	146	148	142	143	837,000	1,430
2012-12-20	144	146	143	145	1,042,000	1,450
2012-12-19	142	143	140	141	567,000	1,410
2012-12-18	136	140	136	140	289,000	1,400
2012-12-17	137	138	136	136	157,000	1,360
2012-12-14	136	137	135	136	418,000	1,360
2012-12-13	137	139	136	137	294,000	1,370
2012-12-12	136	138	135	136	100,000	1,360
2012-12-11	136	137	135	135	147,000	1,350
2012-12-10	141	141	138	139	214,000	1,390
2012-12-07	139	141	138	140	436,000	1,400
2012-12-06	138	138	137	138	266,000	1,380
2012-12-05	136	138	135	137	146,000	1,370
2012-12-04	138	138	135	137	158,000	1,370
2012-12-03	135	138	134	137	342,000	1,370
2012-11-30	137	137	135	135	185,000	1,350
2012-11-29	134	137	134	137	196,000	1,370
2012-11-28	137	138	134	134	132,000	1,340
2012-11-27	136	137	136	137	123,000	1,370
2012-11-26	136	139	136	136	243,000	1,360
2012-11-22	133	135	133	134	207,000	1,340
2012-11-21	134	134	132	132	117,000	1,320
2012-11-20	135	135	133	133	115,000	1,330
2012-11-19	135	135	133	133	145,000	1,330
2012-11-16	130	134	130	133	170,000	1,330
2012-11-15	125	129	125	129	168,000	1,290
2012-11-14	125	126	124	126	144,000	1,260
2012-11-13	126	127	124	124	142,000	1,240
2012-11-12	130	130	126	126	390,000	1,260
2012-11-09	138	138	129	131	509,000	1,310
2012-11-08	135	140	135	138	535,000	1,380
2012-11-07	136	137	134	136	172,000	1,360
2012-11-06	136	136	134	134	116,000	1,340
2012-11-05	135	137	134	136	235,000	1,360
2012-11-02	134	137	134	136	386,000	1,360
2012-11-01	134	135	133	134	177,000	1,340
2012-10-31	135	135	132	133	207,000	1,330
2012-10-30	135	136	133	133	247,000	1,330
2012-10-29	136	137	133	134	235,000	1,340
2012-10-26	137	137	133	133	260,000	1,330
2012-10-25	134	138	133	137	425,000	1,370
2012-10-24	139	142	133	134	770,000	1,340
2012-10-23	146	147	142	144	483,000	1,440
2012-10-22	136	147	135	146	1,207,000	1,460
2012-10-19	134	138	133	138	533,000	1,380
2012-10-18	136	138	133	134	742,000	1,340
2012-10-17	129	139	126	136	1,624,000	1,360
2012-10-16	124	127	123	127	253,000	1,270
2012-10-15	121	123	121	123	71,000	1,230
2012-10-12	122	122	120	120	133,000	1,200
2012-10-11	121	124	121	123	131,000	1,230
2012-10-10	124	124	122	123	214,000	1,230
2012-10-09	128	128	124	124	161,000	1,240
2012-10-05	124	128	124	128	154,000	1,280
2012-10-04	123	126	123	124	159,000	1,240
2012-10-03	127	128	121	124	401,000	1,240
2012-10-02	128	130	127	127	123,000	1,270
2012-10-01	129	129	126	128	193,000	1,280
2012-09-28	131	133	129	129	461,000	1,290
2012-09-27	130	133	129	133	211,000	1,330
2012-09-26	132	132	129	130	107,000	1,300
2012-09-25	131	133	129	133	257,000	1,330
2012-09-24	133	133	131	131	87,000	1,310
2012-09-21	132	135	132	133	110,000	1,330
2012-09-20	138	138	132	132	259,000	1,320
2012-09-19	139	139	136	137	242,000	1,370
2012-09-18	136	139	135	139	216,000	1,390
2012-09-14	132	137	132	135	373,000	1,350
2012-09-13	132	132	130	132	145,000	1,320
2012-09-12	126	133	125	132	634,000	1,320
2012-09-11	128	128	125	126	238,000	1,260
2012-09-10	128	130	127	129	202,000	1,290
2012-09-07	129	130	127	129	194,000	1,290
2012-09-06	127	128	126	126	95,000	1,260
2012-09-05	130	132	126	127	294,000	1,270
2012-09-04	132	132	130	130	162,000	1,300
2012-09-03	135	135	131	132	243,000	1,320
2012-08-31	130	137	129	132	400,000	1,320
2012-08-30	131	132	130	130	218,000	1,300
2012-08-29	131	134	131	132	201,000	1,320
2012-08-28	135	136	132	133	210,000	1,330
2012-08-27	138	139	135	136	264,000	1,360
2012-08-24	140	140	137	137	153,000	1,370
2012-08-23	137	142	136	141	306,000	1,410
2012-08-22	146	148	140	140	376,000	1,400
2012-08-21	149	149	146	147	366,000	1,470
2012-08-20	153	155	145	149	915,000	1,490
2012-08-17	140	151	140	151	1,279,000	1,510
2012-08-16	139	141	137	140	316,000	1,400
2012-08-15	138	140	137	137	362,000	1,370
2012-08-14	133	140	132	137	450,000	1,370
2012-08-13	133	134	131	133	115,000	1,330
2012-08-10	134	138	132	134	471,000	1,340
2012-08-09	137	137	132	134	297,000	1,340
2012-08-08	133	138	132	136	259,000	1,360
2012-08-07	133	133	130	133	155,000	1,330
2012-08-06	133	133	131	133	132,000	1,330
2012-08-03	130	131	128	129	289,000	1,290
2012-08-02	134	135	132	132	357,000	1,320
2012-08-01	138	138	134	134	292,000	1,340
2012-07-31	139	140	136	140	283,000	1,400
2012-07-30	144	144	138	139	313,000	1,390
2012-07-27	138	142	136	141	542,000	1,410
2012-07-26	138	138	134	138	381,000	1,380
2012-07-25	134	136	132	133	472,000	1,330
2012-07-24	134	138	131	133	595,000	1,330
2012-07-23	138	142	137	137	427,000	1,370
2012-07-20	145	145	138	139	687,000	1,390
2012-07-19	142	150	142	145	1,326,000	1,450
2012-07-18	153	156	139	141	1,866,000	1,410
2012-07-17	157	157	153	154	534,000	1,540
2012-07-13	156	160	155	157	1,110,000	1,570
2012-07-12	164	165	157	157	1,375,000	1,570
2012-07-11	166	168	161	166	2,026,000	1,660
2012-07-10	175	177	164	167	5,227,000	1,670
2012-07-09	164	174	162	173	4,717,000	1,730
2012-07-06	165	171	161	163	5,687,000	1,630
2012-07-05	148	165	148	162	3,461,000	1,620
2012-07-04	157	157	149	150	922,000	1,500
2012-07-03	155	158	152	156	827,000	1,560
2012-07-02	159	163	159	159	610,000	1,590
2012-06-29	167	167	156	159	1,255,000	1,590
2012-06-28	157	167	156	165	2,006,000	1,650
2012-06-27	160	161	154	159	1,839,000	1,590
2012-06-26	151	163	150	162	2,073,000	1,620
2012-06-25	153	159	151	153	2,221,000	1,530
2012-06-22	138	147	137	146	1,286,000	1,460
2012-06-21	138	138	135	137	649,000	1,370
2012-06-20	125	138	125	137	1,259,000	1,370
2012-06-19	124	126	123	123	201,000	1,230
2012-06-18	124	125	123	125	131,000	1,250
2012-06-15	121	121	120	121	64,000	1,210
2012-06-14	122	122	120	121	63,000	1,210
2012-06-13	122	123	120	121	122,000	1,210
2012-06-12	119	121	118	121	199,000	1,210
2012-06-11	119	122	119	121	436,000	1,210
2012-06-08	123	123	114	117	692,000	1,170
2012-06-07	122	123	122	123	181,000	1,230
2012-06-06	122	123	118	120	520,000	1,200
2012-06-05	118	122	118	122	153,000	1,220
2012-06-04	117	119	117	118	109,000	1,180
2012-06-01	125	125	119	121	180,000	1,210
2012-05-31	120	124	119	123	142,000	1,230
2012-05-30	127	127	121	121	147,000	1,210
2012-05-29	122	126	119	125	368,000	1,250
2012-05-28	126	126	123	123	121,000	1,230
2012-05-25	127	128	126	127	101,000	1,270
2012-05-24	127	128	126	128	106,000	1,280
2012-05-23	131	131	126	126	90,000	1,260
2012-05-22	132	132	131	131	117,000	1,310
2012-05-21	126	128	126	128	51,000	1,280
2012-05-18	129	129	125	126	164,000	1,260
2012-05-17	126	133	126	131	271,000	1,310
2012-05-16	128	131	125	126	320,000	1,260
2012-05-15	129	130	126	126	361,000	1,260
2012-05-14	137	137	131	133	374,000	1,330
2012-05-11	143	145	139	139	327,000	1,390
2012-05-10	143	145	141	144	278,000	1,440
2012-05-09	151	151	143	143	417,000	1,430
2012-05-08	148	152	148	151	259,000	1,510
2012-05-07	149	149	147	147	213,000	1,470
2012-05-02	151	151	149	150	57,000	1,500
2012-05-01	152	152	149	149	291,000	1,490
2012-04-27	157	157	152	152	154,000	1,520
2012-04-26	158	158	156	157	84,000	1,570
2012-04-25	154	157	153	157	152,000	1,570
2012-04-24	156	156	153	153	214,000	1,530
2012-04-23	157	160	156	156	230,000	1,560
2012-04-20	156	157	155	157	125,000	1,570
2012-04-19	158	160	157	157	227,000	1,570
2012-04-18	159	162	158	158	408,000	1,580
2012-04-17	154	157	152	156	317,000	1,560
2012-04-16	153	158	152	154	508,000	1,540
2012-04-13	155	157	153	154	130,000	1,540
2012-04-12	153	154	150	152	227,000	1,520
2012-04-11	148	151	147	151	309,000	1,510
2012-04-10	156	157	152	152	234,000	1,520
2012-04-09	158	159	155	156	300,000	1,560
2012-04-06	160	161	159	161	196,000	1,610
2012-04-05	160	160	158	160	210,000	1,600
2012-04-04	166	167	160	161	458,000	1,610
2012-04-03	170	170	165	166	368,000	1,660
2012-04-02	172	174	169	169	392,000	1,690
2012-03-30	171	172	168	170	337,000	1,700
2012-03-29	174	174	170	171	412,000	1,710
2012-03-28	176	177	173	175	506,000	1,750
2012-03-27	178	178	172	176	707,000	1,760
2012-03-26	175	180	173	176	1,356,000	1,760
2012-03-23	173	176	171	172	611,000	1,720
2012-03-22	170	179	170	175	1,742,000	1,750
2012-03-21	172	174	170	170	534,000	1,700
2012-03-19	173	175	171	172	847,000	1,720
2012-03-16	172	172	167	170	944,000	1,700
2012-03-15	166	175	165	174	2,025,000	1,740
2012-03-14	166	170	166	166	941,000	1,660
2012-03-13	161	171	161	166	1,464,000	1,660
2012-03-12	164	164	161	161	145,000	1,610
2012-03-09	162	163	160	162	384,000	1,620
2012-03-08	157	160	157	160	154,000	1,600
2012-03-07	155	157	154	157	171,000	1,570
2012-03-06	159	160	156	157	177,000	1,570
2012-03-05	160	162	157	158	199,000	1,580
2012-03-02	156	161	155	160	208,000	1,600
2012-03-01	163	165	158	158	359,000	1,580
2012-02-29	163	167	163	164	361,000	1,640
2012-02-28	164	165	160	164	302,000	1,640
2012-02-27	170	170	165	165	387,000	1,650
2012-02-24	168	170	166	170	578,000	1,700
2012-02-23	166	170	163	167	866,000	1,670
2012-02-22	159	168	159	166	1,616,000	1,660
2012-02-21	156	159	155	158	658,000	1,580
2012-02-20	156	156	154	154	121,000	1,540
2012-02-17	156	156	153	154	328,000	1,540
2012-02-16	154	155	153	155	412,000	1,550
2012-02-15	154	154	151	153	365,000	1,530
2012-02-14	152	152	150	151	255,000	1,510
2012-02-13	151	153	151	151	148,000	1,510
2012-02-10	158	158	151	151	681,000	1,510
2012-02-09	153	160	152	158	1,124,000	1,580
2012-02-08	152	155	151	153	490,000	1,530
2012-02-07	153	154	150	152	353,000	1,520
2012-02-06	149	153	147	153	475,000	1,530
2012-02-03	147	148	146	146	150,000	1,460
2012-02-02	150	150	147	148	384,000	1,480
2012-02-01	147	150	147	149	253,000	1,490
2012-01-31	149	152	147	148	418,000	1,480
2012-01-30	145	149	145	149	185,000	1,490
2012-01-27	147	148	145	145	182,000	1,450
2012-01-26	151	151	146	147	352,000	1,470
2012-01-25	150	151	149	151	319,000	1,510
2012-01-24	155	156	151	152	507,000	1,520
2012-01-23	152	155	151	154	348,000	1,540
2012-01-20	151	156	149	152	1,228,000	1,520
2012-01-19	150	150	147	149	494,000	1,490
2012-01-18	150	152	146	148	1,320,000	1,480
2012-01-17	145	147	144	147	679,000	1,470
2012-01-16	143	144	140	144	343,000	1,440
2012-01-13	142	144	142	143	205,000	1,430
2012-01-12	148	148	141	142	645,000	1,420
2012-01-11	143	149	141	147	1,447,000	1,470
2012-01-10	139	142	138	142	359,000	1,420
2012-01-06	140	146	139	140	1,211,000	1,400
2012-01-05	136	139	136	138	426,000	1,380
2012-01-04	134	137	133	137	267,000	1,370

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 [2012年度]

6317 (株)北川鉄工所の時系列データ [2012年度]