1. HOME >
  2. 株価時系列 >
  3. 6317 >
  4. 2013年

6317 (株)北川鉄工所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30197202197202727,0002,020
2013-12-27195195192195242,0001,950
2013-12-26185193185192414,0001,920
2013-12-25182184181183358,0001,830
2013-12-24188189180182576,0001,820
2013-12-20188189186187258,0001,870
2013-12-19188189186189313,0001,890
2013-12-18186190186188335,0001,880
2013-12-17184187184186245,0001,860
2013-12-16188189184184364,0001,840
2013-12-13189191188190414,0001,900
2013-12-12189192188190191,0001,900
2013-12-11191192187191314,0001,910
2013-12-10193195191191304,0001,910
2013-12-09196196192194176,0001,940
2013-12-06193196192193190,0001,930
2013-12-05195197192192248,0001,920
2013-12-04198198195195362,0001,950
2013-12-03200201199199328,0001,990
2013-12-02199201198198226,0001,980
2013-11-29199203198200464,0002,000
2013-11-28198201197200357,0002,000
2013-11-27198198196198264,0001,980
2013-11-26196199196196245,0001,960
2013-11-25200200195198521,0001,980
2013-11-22202202198199517,0001,990
2013-11-21205205200203422,0002,030
2013-11-20206206203205658,0002,050
2013-11-19204208203207998,0002,070
2013-11-18200203200203462,0002,030
2013-11-15198200197200377,0002,000
2013-11-14199200197198364,0001,980
2013-11-13200201198199381,0001,990
2013-11-12199202197202482,0002,020
2013-11-11201203197199676,0001,990
2013-11-081992081982011,333,0002,010
2013-11-07200201198199355,0001,990
2013-11-06192201191200554,0002,000
2013-11-05197199194194568,0001,940
2013-11-012062081911972,321,0001,970
2013-10-312112232052067,414,0002,060
2013-10-302072112022052,810,0002,050
2013-10-291932041932042,125,0002,040
2013-10-28194195192194347,0001,940
2013-10-25195196191191394,0001,910
2013-10-24191196189195305,0001,950
2013-10-23195195191191344,0001,910
2013-10-22195196193195367,0001,950
2013-10-21195198194196411,0001,960
2013-10-18194197194195399,0001,950
2013-10-17194197193194394,0001,940
2013-10-16192193189191531,0001,910
2013-10-15198200193194242,0001,940
2013-10-11198199194197502,0001,970
2013-10-10201201193196640,0001,960
2013-10-09187199185199731,0001,990
2013-10-081851911831891,019,0001,890
2013-10-071941951851871,095,0001,870
2013-10-041981991921961,076,0001,960
2013-10-032062082012032,908,0002,030
2013-10-021982111972058,841,0002,050
2013-10-011951961881891,309,0001,890
2013-09-30195200191195860,0001,950
2013-09-272002041951991,494,0001,990
2013-09-261882021882011,857,0002,010
2013-09-252142161871928,958,0001,920
2013-09-2418223018021625,656,0002,160
2013-09-201801851791821,522,0001,820
2013-09-19176179172178856,0001,780
2013-09-181861871711751,870,0001,750
2013-09-171731841711833,791,0001,830
2013-09-13165173164173669,0001,730
2013-09-12165170165168596,0001,680
2013-09-111791791641652,215,0001,650
2013-09-10154162154160944,0001,600
2013-09-09152153151153343,0001,530
2013-09-06149149147148120,0001,480
2013-09-05150150147148171,0001,480
2013-09-04149149146149192,0001,490
2013-09-03146149146149196,0001,490
2013-09-02144145143145157,0001,450
2013-08-30147148143143355,0001,430
2013-08-29147147146147169,0001,470
2013-08-28148148145147377,0001,470
2013-08-27151152150150151,0001,500
2013-08-26154154151151158,0001,510
2013-08-23153153149152479,0001,520
2013-08-22149154146152772,0001,520
2013-08-21149150149149195,0001,490
2013-08-20151152149149194,0001,490
2013-08-19152153151151102,0001,510
2013-08-16154154151152210,0001,520
2013-08-15156156153154132,0001,540
2013-08-14157157154156144,0001,560
2013-08-13158158154156263,0001,560
2013-08-12157159154155444,0001,550
2013-08-09152161152161803,0001,610
2013-08-08153156151151318,0001,510
2013-08-07155157154154183,0001,540
2013-08-06157158155158155,0001,580
2013-08-0515715715615786,0001,570
2013-08-02157158154158359,0001,580
2013-08-01151153150152346,0001,520
2013-07-31151156150153331,0001,530
2013-07-30146154146153300,0001,530
2013-07-29152153147147523,0001,470
2013-07-26160160155155489,0001,550
2013-07-25163163161161173,0001,610
2013-07-24167167162164206,0001,640
2013-07-23166167164165182,0001,650
2013-07-22166166164165292,0001,650
2013-07-19168168161163453,0001,630
2013-07-18169169166167314,0001,670
2013-07-17171171166168475,0001,680
2013-07-16175175169171715,0001,710
2013-07-121691761661721,760,0001,720
2013-07-111671711651681,086,0001,680
2013-07-101611761611689,000,0001,680
2013-07-09158159154156471,0001,560
2013-07-08162163156157409,0001,570
2013-07-05163163159161584,0001,610
2013-07-04159161155160589,0001,600
2013-07-03157159155159645,0001,590
2013-07-021631641551581,758,0001,580
2013-07-011461621441622,002,0001,620
2013-06-28145146141145591,0001,450
2013-06-27143144142144180,0001,440
2013-06-26145145142142300,0001,420
2013-06-25146146143144283,0001,440
2013-06-24148149146146165,0001,460
2013-06-21144146143146282,0001,460
2013-06-20146148145146263,0001,460
2013-06-19147148146147151,0001,470
2013-06-18146148144144152,0001,440
2013-06-17142146142146421,0001,460
2013-06-14145145142142550,0001,420
2013-06-13148148142142361,0001,420
2013-06-12147152146149407,0001,490
2013-06-11149152148148313,0001,480
2013-06-10148151147148571,0001,480
2013-06-07150150141143818,0001,430
2013-06-06152153147149641,0001,490
2013-06-05157160154154332,0001,540
2013-06-04151158149156727,0001,560
2013-06-03161161152152517,0001,520
2013-05-31163166160161492,0001,610
2013-05-30166166160161445,0001,610
2013-05-29166170162167917,0001,670
2013-05-28160167160165694,0001,650
2013-05-27166167162162572,0001,620
2013-05-24173176166170997,0001,700
2013-05-231831881701701,553,0001,700
2013-05-221972001801841,725,0001,840
2013-05-211831921811901,670,0001,900
2013-05-201741851741802,728,0001,800
2013-05-17168175168173868,0001,730
2013-05-16167169163168709,0001,680
2013-05-15173173167167506,0001,670
2013-05-14169173169172736,0001,720
2013-05-13168172168169553,0001,690
2013-05-101741761661711,124,0001,710
2013-05-09174175172173650,0001,730
2013-05-08173174172173620,0001,730
2013-05-07170172169171385,0001,710
2013-05-02168169166168236,0001,680
2013-05-01168170168168293,0001,680
2013-04-30167171166169389,0001,690
2013-04-26172173166167544,0001,670
2013-04-25172173170172671,0001,720
2013-04-241691741681721,170,0001,720
2013-04-23169170167168360,0001,680
2013-04-22170173169169666,0001,690
2013-04-19166168165167313,0001,670
2013-04-181661701641651,207,0001,650
2013-04-171571701571672,003,0001,670
2013-04-16156157154156418,0001,560
2013-04-15161162157158520,0001,580
2013-04-12163163160161413,0001,610
2013-04-11166166162163325,0001,630
2013-04-10162166161162571,0001,620
2013-04-09161163160161531,0001,610
2013-04-08158161158160488,0001,600
2013-04-05156160156157487,0001,570
2013-04-04153154148154440,0001,540
2013-04-03152155152155416,0001,550
2013-04-02151153149151514,0001,510
2013-04-01156156153154456,0001,540
2013-03-29161162157157676,0001,570
2013-03-28164165161163306,0001,630
2013-03-27164164162164246,0001,640
2013-03-26164167164164474,0001,640
2013-03-25167167164165605,0001,650
2013-03-221671731661661,034,0001,660
2013-03-21169170166167714,0001,670
2013-03-19170171168169384,0001,690
2013-03-18168171166170417,0001,700
2013-03-15172172167168560,0001,680
2013-03-141771781691701,661,0001,700
2013-03-131611751611734,116,0001,730
2013-03-12169169162162906,0001,620
2013-03-11171173168168707,0001,680
2013-03-081671721671691,446,0001,690
2013-03-07164167164166674,0001,660
2013-03-06164166163163624,0001,630
2013-03-051631701611631,218,0001,630
2013-03-04162164161161409,0001,610
2013-03-01161163159160474,0001,600
2013-02-28167167161163887,0001,630
2013-02-271641691621652,110,0001,650
2013-02-261581661571601,855,0001,600
2013-02-251561631541622,141,0001,620
2013-02-22151152148151364,0001,510
2013-02-21153154150151317,0001,510
2013-02-20152154150153424,0001,530
2013-02-19149152149150331,0001,500
2013-02-18147149146148531,0001,480
2013-02-15150150141146764,0001,460
2013-02-14147152147150516,0001,500
2013-02-13154155149149515,0001,490
2013-02-12159159155157657,0001,570
2013-02-081571641511591,361,0001,590
2013-02-07156157155156221,0001,560
2013-02-06159159155155657,0001,550
2013-02-051571661541551,395,0001,550
2013-02-041551631541601,390,0001,600
2013-02-01154156153154431,0001,540
2013-01-31157157153154431,0001,540
2013-01-30154156153156451,0001,560
2013-01-29152157152152948,0001,520
2013-01-28155157153153702,0001,530
2013-01-251591601541552,254,0001,550
2013-01-241451601441593,577,0001,590
2013-01-23148148144145340,0001,450
2013-01-22150151146149505,0001,490
2013-01-21145153144148740,0001,480
2013-01-18144145144144245,0001,440
2013-01-17144146141142431,0001,420
2013-01-16148148144145319,0001,450
2013-01-15150151148149419,0001,490
2013-01-11150150147149344,0001,490
2013-01-10147149147148567,0001,480
2013-01-091471471421461,068,0001,460
2013-01-08151151148149393,0001,490
2013-01-07150155147151937,0001,510
2013-01-04149149147147549,0001,470

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株