6317 (株)北川鉄工所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 224 | 224 | 220 | 220 | 181,000 | 2,200 |
| 2014-12-29 | 223 | 227 | 221 | 223 | 293,000 | 2,230 |
| 2014-12-26 | 218 | 223 | 218 | 222 | 250,000 | 2,220 |
| 2014-12-25 | 219 | 220 | 217 | 218 | 377,000 | 2,180 |
| 2014-12-24 | 221 | 222 | 218 | 221 | 581,000 | 2,210 |
| 2014-12-22 | 223 | 223 | 217 | 222 | 347,000 | 2,220 |
| 2014-12-19 | 222 | 223 | 219 | 221 | 523,000 | 2,210 |
| 2014-12-18 | 218 | 220 | 217 | 218 | 433,000 | 2,180 |
| 2014-12-17 | 213 | 217 | 213 | 214 | 571,000 | 2,140 |
| 2014-12-16 | 218 | 220 | 215 | 216 | 408,000 | 2,160 |
| 2014-12-15 | 227 | 228 | 222 | 222 | 661,000 | 2,220 |
| 2014-12-12 | 226 | 233 | 226 | 230 | 1,115,000 | 2,300 |
| 2014-12-11 | 218 | 227 | 217 | 226 | 532,000 | 2,260 |
| 2014-12-10 | 230 | 231 | 225 | 226 | 529,000 | 2,260 |
| 2014-12-09 | 233 | 234 | 231 | 232 | 427,000 | 2,320 |
| 2014-12-08 | 236 | 236 | 231 | 235 | 451,000 | 2,350 |
| 2014-12-05 | 232 | 235 | 229 | 234 | 581,000 | 2,340 |
| 2014-12-04 | 229 | 232 | 225 | 230 | 1,046,000 | 2,300 |
| 2014-12-03 | 236 | 237 | 228 | 230 | 775,000 | 2,300 |
| 2014-12-02 | 240 | 241 | 235 | 236 | 577,000 | 2,360 |
| 2014-12-01 | 240 | 243 | 237 | 240 | 616,000 | 2,400 |
| 2014-11-28 | 232 | 238 | 232 | 236 | 838,000 | 2,360 |
| 2014-11-27 | 229 | 234 | 227 | 229 | 965,000 | 2,290 |
| 2014-11-26 | 245 | 245 | 226 | 229 | 2,274,000 | 2,290 |
| 2014-11-25 | 236 | 242 | 235 | 241 | 2,426,000 | 2,410 |
| 2014-11-21 | 222 | 229 | 219 | 229 | 1,773,000 | 2,290 |
| 2014-11-20 | 220 | 223 | 216 | 221 | 1,116,000 | 2,210 |
| 2014-11-19 | 218 | 221 | 215 | 218 | 1,738,000 | 2,180 |
| 2014-11-18 | 211 | 216 | 211 | 215 | 1,730,000 | 2,150 |
| 2014-11-17 | 211 | 215 | 206 | 210 | 2,328,000 | 2,100 |
| 2014-11-14 | 201 | 208 | 198 | 208 | 1,404,000 | 2,080 |
| 2014-11-13 | 198 | 201 | 194 | 199 | 493,000 | 1,990 |
| 2014-11-12 | 204 | 205 | 198 | 199 | 581,000 | 1,990 |
| 2014-11-11 | 206 | 207 | 200 | 203 | 662,000 | 2,030 |
| 2014-11-10 | 200 | 205 | 199 | 204 | 755,000 | 2,040 |
| 2014-11-07 | 199 | 202 | 197 | 202 | 729,000 | 2,020 |
| 2014-11-06 | 199 | 200 | 195 | 197 | 556,000 | 1,970 |
| 2014-11-05 | 198 | 200 | 197 | 200 | 503,000 | 2,000 |
| 2014-11-04 | 199 | 202 | 196 | 198 | 915,000 | 1,980 |
| 2014-10-31 | 195 | 197 | 192 | 196 | 1,038,000 | 1,960 |
| 2014-10-30 | 191 | 196 | 191 | 192 | 787,000 | 1,920 |
| 2014-10-29 | 190 | 192 | 189 | 192 | 389,000 | 1,920 |
| 2014-10-28 | 189 | 191 | 186 | 188 | 354,000 | 1,880 |
| 2014-10-27 | 193 | 193 | 190 | 191 | 313,000 | 1,910 |
| 2014-10-24 | 194 | 194 | 189 | 192 | 566,000 | 1,920 |
| 2014-10-23 | 188 | 193 | 186 | 192 | 820,000 | 1,920 |
| 2014-10-22 | 186 | 189 | 184 | 189 | 397,000 | 1,890 |
| 2014-10-21 | 184 | 187 | 181 | 185 | 777,000 | 1,850 |
| 2014-10-20 | 183 | 183 | 179 | 183 | 1,014,000 | 1,830 |
| 2014-10-17 | 166 | 183 | 166 | 174 | 2,440,000 | 1,740 |
| 2014-10-16 | 166 | 166 | 164 | 165 | 238,000 | 1,650 |
| 2014-10-15 | 168 | 169 | 167 | 168 | 140,000 | 1,680 |
| 2014-10-14 | 167 | 168 | 166 | 167 | 336,000 | 1,670 |
| 2014-10-10 | 174 | 174 | 170 | 170 | 404,000 | 1,700 |
| 2014-10-09 | 181 | 181 | 176 | 176 | 245,000 | 1,760 |
| 2014-10-08 | 178 | 179 | 177 | 178 | 157,000 | 1,780 |
| 2014-10-07 | 182 | 183 | 180 | 180 | 220,000 | 1,800 |
| 2014-10-06 | 184 | 184 | 182 | 182 | 92,000 | 1,820 |
| 2014-10-03 | 177 | 182 | 177 | 180 | 180,000 | 1,800 |
| 2014-10-02 | 181 | 181 | 178 | 178 | 278,000 | 1,780 |
| 2014-10-01 | 187 | 187 | 182 | 182 | 204,000 | 1,820 |
| 2014-09-30 | 189 | 189 | 185 | 187 | 245,000 | 1,870 |
| 2014-09-29 | 189 | 190 | 188 | 190 | 124,000 | 1,900 |
| 2014-09-26 | 187 | 190 | 187 | 189 | 142,000 | 1,890 |
| 2014-09-25 | 188 | 190 | 187 | 190 | 222,000 | 1,900 |
| 2014-09-24 | 187 | 188 | 186 | 187 | 100,000 | 1,870 |
| 2014-09-22 | 189 | 190 | 187 | 187 | 95,000 | 1,870 |
| 2014-09-19 | 188 | 189 | 187 | 189 | 186,000 | 1,890 |
| 2014-09-18 | 188 | 189 | 187 | 188 | 234,000 | 1,880 |
| 2014-09-17 | 190 | 190 | 187 | 187 | 109,000 | 1,870 |
| 2014-09-16 | 188 | 189 | 186 | 189 | 140,000 | 1,890 |
| 2014-09-12 | 189 | 190 | 187 | 187 | 339,000 | 1,870 |
| 2014-09-11 | 189 | 190 | 188 | 189 | 264,000 | 1,890 |
| 2014-09-10 | 186 | 189 | 186 | 189 | 354,000 | 1,890 |
| 2014-09-09 | 190 | 191 | 188 | 189 | 257,000 | 1,890 |
| 2014-09-08 | 187 | 191 | 187 | 190 | 197,000 | 1,900 |
| 2014-09-05 | 189 | 189 | 186 | 187 | 270,000 | 1,870 |
| 2014-09-04 | 191 | 191 | 187 | 188 | 331,000 | 1,880 |
| 2014-09-03 | 191 | 194 | 190 | 190 | 442,000 | 1,900 |
| 2014-09-02 | 195 | 195 | 190 | 190 | 1,083,000 | 1,900 |
| 2014-09-01 | 186 | 192 | 186 | 192 | 842,000 | 1,920 |
| 2014-08-29 | 187 | 188 | 185 | 185 | 299,000 | 1,850 |
| 2014-08-28 | 184 | 188 | 183 | 187 | 975,000 | 1,870 |
| 2014-08-27 | 180 | 184 | 180 | 184 | 206,000 | 1,840 |
| 2014-08-26 | 181 | 182 | 180 | 181 | 129,000 | 1,810 |
| 2014-08-25 | 183 | 183 | 181 | 181 | 81,000 | 1,810 |
| 2014-08-22 | 182 | 183 | 181 | 182 | 137,000 | 1,820 |
| 2014-08-21 | 182 | 183 | 181 | 182 | 205,000 | 1,820 |
| 2014-08-20 | 182 | 185 | 181 | 181 | 334,000 | 1,810 |
| 2014-08-19 | 181 | 182 | 180 | 182 | 138,000 | 1,820 |
| 2014-08-18 | 179 | 181 | 179 | 180 | 239,000 | 1,800 |
| 2014-08-15 | 180 | 181 | 179 | 180 | 169,000 | 1,800 |
| 2014-08-14 | 178 | 181 | 178 | 180 | 257,000 | 1,800 |
| 2014-08-13 | 176 | 179 | 176 | 178 | 129,000 | 1,780 |
| 2014-08-12 | 178 | 179 | 177 | 177 | 209,000 | 1,770 |
| 2014-08-11 | 176 | 179 | 175 | 178 | 349,000 | 1,780 |
| 2014-08-08 | 178 | 178 | 172 | 173 | 295,000 | 1,730 |
| 2014-08-07 | 179 | 179 | 176 | 179 | 237,000 | 1,790 |
| 2014-08-06 | 179 | 180 | 176 | 179 | 347,000 | 1,790 |
| 2014-08-05 | 182 | 183 | 179 | 179 | 295,000 | 1,790 |
| 2014-08-04 | 180 | 183 | 179 | 181 | 273,000 | 1,810 |
| 2014-08-01 | 182 | 183 | 179 | 182 | 467,000 | 1,820 |
| 2014-07-31 | 186 | 186 | 184 | 184 | 199,000 | 1,840 |
| 2014-07-30 | 188 | 188 | 185 | 185 | 273,000 | 1,850 |
| 2014-07-29 | 186 | 190 | 185 | 187 | 514,000 | 1,870 |
| 2014-07-28 | 184 | 186 | 183 | 185 | 243,000 | 1,850 |
| 2014-07-25 | 185 | 185 | 183 | 185 | 240,000 | 1,850 |
| 2014-07-24 | 186 | 188 | 182 | 184 | 620,000 | 1,840 |
| 2014-07-23 | 187 | 189 | 184 | 185 | 746,000 | 1,850 |
| 2014-07-22 | 187 | 191 | 185 | 189 | 1,381,000 | 1,890 |
| 2014-07-18 | 181 | 186 | 178 | 184 | 1,469,000 | 1,840 |
| 2014-07-17 | 186 | 190 | 179 | 180 | 2,225,000 | 1,800 |
| 2014-07-16 | 184 | 187 | 178 | 185 | 1,260,000 | 1,850 |
| 2014-07-15 | 181 | 187 | 177 | 181 | 1,161,000 | 1,810 |
| 2014-07-14 | 172 | 179 | 172 | 177 | 263,000 | 1,770 |
| 2014-07-11 | 173 | 174 | 172 | 172 | 290,000 | 1,720 |
| 2014-07-10 | 181 | 181 | 174 | 176 | 483,000 | 1,760 |
| 2014-07-09 | 183 | 183 | 178 | 181 | 506,000 | 1,810 |
| 2014-07-08 | 182 | 185 | 179 | 183 | 522,000 | 1,830 |
| 2014-07-07 | 184 | 185 | 181 | 182 | 465,000 | 1,820 |
| 2014-07-04 | 183 | 186 | 179 | 182 | 874,000 | 1,820 |
| 2014-07-03 | 183 | 185 | 179 | 180 | 996,000 | 1,800 |
| 2014-07-02 | 176 | 192 | 175 | 186 | 4,009,000 | 1,860 |
| 2014-07-01 | 173 | 176 | 173 | 176 | 220,000 | 1,760 |
| 2014-06-30 | 172 | 175 | 170 | 174 | 309,000 | 1,740 |
| 2014-06-27 | 173 | 173 | 170 | 172 | 229,000 | 1,720 |
| 2014-06-26 | 174 | 174 | 172 | 173 | 190,000 | 1,730 |
| 2014-06-25 | 172 | 176 | 172 | 172 | 183,000 | 1,720 |
| 2014-06-24 | 174 | 175 | 171 | 173 | 386,000 | 1,730 |
| 2014-06-23 | 176 | 176 | 175 | 176 | 113,000 | 1,760 |
| 2014-06-20 | 176 | 176 | 175 | 176 | 210,000 | 1,760 |
| 2014-06-19 | 173 | 177 | 172 | 177 | 474,000 | 1,770 |
| 2014-06-18 | 168 | 173 | 168 | 172 | 397,000 | 1,720 |
| 2014-06-17 | 170 | 170 | 168 | 168 | 107,000 | 1,680 |
| 2014-06-16 | 169 | 170 | 168 | 169 | 98,000 | 1,690 |
| 2014-06-13 | 166 | 170 | 166 | 169 | 229,000 | 1,690 |
| 2014-06-12 | 168 | 169 | 166 | 168 | 61,000 | 1,680 |
| 2014-06-11 | 167 | 170 | 167 | 168 | 120,000 | 1,680 |
| 2014-06-10 | 170 | 171 | 166 | 167 | 315,000 | 1,670 |
| 2014-06-09 | 165 | 166 | 164 | 166 | 87,000 | 1,660 |
| 2014-06-06 | 163 | 165 | 163 | 164 | 140,000 | 1,640 |
| 2014-06-05 | 165 | 165 | 163 | 164 | 65,000 | 1,640 |
| 2014-06-04 | 166 | 166 | 164 | 165 | 100,000 | 1,650 |
| 2014-06-03 | 163 | 165 | 163 | 165 | 109,000 | 1,650 |
| 2014-06-02 | 160 | 162 | 160 | 162 | 128,000 | 1,620 |
| 2014-05-30 | 159 | 161 | 159 | 160 | 153,000 | 1,600 |
| 2014-05-29 | 157 | 159 | 157 | 158 | 72,000 | 1,580 |
| 2014-05-28 | 159 | 159 | 156 | 158 | 114,000 | 1,580 |
| 2014-05-27 | 159 | 160 | 158 | 159 | 90,000 | 1,590 |
| 2014-05-26 | 160 | 161 | 157 | 160 | 148,000 | 1,600 |
| 2014-05-23 | 156 | 159 | 156 | 159 | 95,000 | 1,590 |
| 2014-05-22 | 152 | 156 | 151 | 156 | 145,000 | 1,560 |
| 2014-05-21 | 150 | 152 | 150 | 151 | 170,000 | 1,510 |
| 2014-05-20 | 152 | 153 | 150 | 151 | 93,000 | 1,510 |
| 2014-05-19 | 158 | 158 | 152 | 153 | 186,000 | 1,530 |
| 2014-05-16 | 159 | 159 | 156 | 156 | 173,000 | 1,560 |
| 2014-05-15 | 161 | 161 | 160 | 160 | 98,000 | 1,600 |
| 2014-05-14 | 162 | 163 | 161 | 163 | 126,000 | 1,630 |
| 2014-05-13 | 164 | 165 | 161 | 163 | 167,000 | 1,630 |
| 2014-05-12 | 157 | 163 | 156 | 162 | 359,000 | 1,620 |
| 2014-05-09 | 165 | 167 | 159 | 162 | 488,000 | 1,620 |
| 2014-05-08 | 165 | 166 | 164 | 165 | 138,000 | 1,650 |
| 2014-05-07 | 167 | 167 | 164 | 165 | 333,000 | 1,650 |
| 2014-05-02 | 169 | 170 | 168 | 169 | 73,000 | 1,690 |
| 2014-05-01 | 167 | 169 | 166 | 169 | 208,000 | 1,690 |
| 2014-04-30 | 167 | 169 | 166 | 166 | 319,000 | 1,660 |
| 2014-04-28 | 168 | 168 | 165 | 167 | 230,000 | 1,670 |
| 2014-04-25 | 169 | 171 | 168 | 171 | 171,000 | 1,710 |
| 2014-04-24 | 169 | 170 | 167 | 168 | 199,000 | 1,680 |
| 2014-04-23 | 169 | 169 | 167 | 169 | 98,000 | 1,690 |
| 2014-04-22 | 171 | 171 | 167 | 167 | 176,000 | 1,670 |
| 2014-04-21 | 169 | 171 | 169 | 170 | 68,000 | 1,700 |
| 2014-04-18 | 170 | 171 | 168 | 170 | 153,000 | 1,700 |
| 2014-04-17 | 170 | 173 | 168 | 169 | 292,000 | 1,690 |
| 2014-04-16 | 166 | 170 | 166 | 170 | 135,000 | 1,700 |
| 2014-04-15 | 166 | 166 | 165 | 165 | 186,000 | 1,650 |
| 2014-04-14 | 166 | 166 | 164 | 165 | 210,000 | 1,650 |
| 2014-04-11 | 167 | 167 | 164 | 166 | 310,000 | 1,660 |
| 2014-04-10 | 172 | 172 | 169 | 169 | 216,000 | 1,690 |
| 2014-04-09 | 171 | 171 | 168 | 169 | 358,000 | 1,690 |
| 2014-04-08 | 176 | 176 | 171 | 171 | 367,000 | 1,710 |
| 2014-04-07 | 179 | 180 | 177 | 177 | 214,000 | 1,770 |
| 2014-04-04 | 177 | 182 | 177 | 182 | 325,000 | 1,820 |
| 2014-04-03 | 181 | 184 | 177 | 179 | 578,000 | 1,790 |
| 2014-04-02 | 175 | 182 | 174 | 180 | 723,000 | 1,800 |
| 2014-04-01 | 175 | 176 | 173 | 176 | 288,000 | 1,760 |
| 2014-03-31 | 175 | 175 | 170 | 175 | 433,000 | 1,750 |
| 2014-03-28 | 174 | 176 | 171 | 175 | 444,000 | 1,750 |
| 2014-03-27 | 174 | 174 | 170 | 173 | 535,000 | 1,730 |
| 2014-03-26 | 174 | 176 | 173 | 175 | 251,000 | 1,750 |
| 2014-03-25 | 171 | 174 | 166 | 174 | 465,000 | 1,740 |
| 2014-03-24 | 166 | 173 | 166 | 169 | 493,000 | 1,690 |
| 2014-03-20 | 173 | 174 | 168 | 168 | 362,000 | 1,680 |
| 2014-03-19 | 174 | 175 | 171 | 173 | 278,000 | 1,730 |
| 2014-03-18 | 177 | 177 | 173 | 175 | 153,000 | 1,750 |
| 2014-03-17 | 176 | 177 | 171 | 172 | 264,000 | 1,720 |
| 2014-03-14 | 177 | 181 | 175 | 177 | 583,000 | 1,770 |
| 2014-03-13 | 186 | 187 | 180 | 184 | 320,000 | 1,840 |
| 2014-03-12 | 189 | 190 | 186 | 186 | 216,000 | 1,860 |
| 2014-03-11 | 193 | 194 | 188 | 190 | 344,000 | 1,900 |
| 2014-03-10 | 192 | 195 | 187 | 191 | 601,000 | 1,910 |
| 2014-03-07 | 188 | 192 | 186 | 191 | 556,000 | 1,910 |
| 2014-03-06 | 182 | 186 | 181 | 185 | 407,000 | 1,850 |
| 2014-03-05 | 182 | 183 | 181 | 181 | 80,000 | 1,810 |
| 2014-03-04 | 180 | 181 | 178 | 181 | 154,000 | 1,810 |
| 2014-03-03 | 181 | 182 | 177 | 181 | 343,000 | 1,810 |
| 2014-02-28 | 187 | 187 | 183 | 183 | 218,000 | 1,830 |
| 2014-02-27 | 187 | 187 | 185 | 187 | 164,000 | 1,870 |
| 2014-02-26 | 186 | 188 | 186 | 186 | 197,000 | 1,860 |
| 2014-02-25 | 187 | 188 | 186 | 187 | 187,000 | 1,870 |
| 2014-02-24 | 187 | 189 | 185 | 185 | 208,000 | 1,850 |
| 2014-02-21 | 181 | 186 | 181 | 185 | 191,000 | 1,850 |
| 2014-02-20 | 184 | 184 | 180 | 180 | 274,000 | 1,800 |
| 2014-02-19 | 189 | 189 | 184 | 185 | 205,000 | 1,850 |
| 2014-02-18 | 185 | 190 | 184 | 188 | 447,000 | 1,880 |
| 2014-02-17 | 179 | 185 | 178 | 184 | 342,000 | 1,840 |
| 2014-02-14 | 182 | 182 | 176 | 179 | 301,000 | 1,790 |
| 2014-02-13 | 188 | 188 | 180 | 181 | 579,000 | 1,810 |
| 2014-02-12 | 185 | 190 | 184 | 188 | 605,000 | 1,880 |
| 2014-02-10 | 185 | 185 | 182 | 184 | 424,000 | 1,840 |
| 2014-02-07 | 179 | 187 | 178 | 180 | 843,000 | 1,800 |
| 2014-02-06 | 170 | 176 | 170 | 174 | 264,000 | 1,740 |
| 2014-02-05 | 171 | 172 | 164 | 169 | 599,000 | 1,690 |
| 2014-02-04 | 166 | 171 | 165 | 165 | 912,000 | 1,650 |
| 2014-02-03 | 186 | 186 | 179 | 182 | 489,000 | 1,820 |
| 2014-01-31 | 192 | 192 | 186 | 189 | 356,000 | 1,890 |
| 2014-01-30 | 195 | 195 | 190 | 191 | 387,000 | 1,910 |
| 2014-01-29 | 195 | 197 | 194 | 197 | 213,000 | 1,970 |
| 2014-01-28 | 193 | 197 | 192 | 192 | 328,000 | 1,920 |
| 2014-01-27 | 195 | 196 | 192 | 193 | 412,000 | 1,930 |
| 2014-01-24 | 199 | 201 | 198 | 199 | 447,000 | 1,990 |
| 2014-01-23 | 207 | 208 | 202 | 202 | 454,000 | 2,020 |
| 2014-01-22 | 211 | 211 | 206 | 209 | 400,000 | 2,090 |
| 2014-01-21 | 213 | 215 | 208 | 210 | 808,000 | 2,100 |
| 2014-01-20 | 209 | 214 | 207 | 212 | 784,000 | 2,120 |
| 2014-01-17 | 209 | 212 | 206 | 210 | 713,000 | 2,100 |
| 2014-01-16 | 206 | 214 | 206 | 210 | 1,750,000 | 2,100 |
| 2014-01-15 | 204 | 210 | 204 | 207 | 707,000 | 2,070 |
| 2014-01-14 | 201 | 205 | 201 | 203 | 407,000 | 2,030 |
| 2014-01-10 | 209 | 209 | 204 | 205 | 483,000 | 2,050 |
| 2014-01-09 | 211 | 211 | 205 | 210 | 521,000 | 2,100 |
| 2014-01-08 | 208 | 211 | 207 | 210 | 746,000 | 2,100 |
| 2014-01-07 | 200 | 212 | 200 | 209 | 1,734,000 | 2,090 |
| 2014-01-06 | 203 | 203 | 200 | 201 | 487,000 | 2,010 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
