6317 (株)北川鉄工所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 269 | 270 | 268 | 269 | 128,000 | 2,690 |
| 2015-12-29 | 272 | 272 | 267 | 269 | 137,000 | 2,690 |
| 2015-12-28 | 264 | 272 | 264 | 272 | 163,000 | 2,720 |
| 2015-12-25 | 267 | 267 | 262 | 264 | 212,000 | 2,640 |
| 2015-12-24 | 271 | 273 | 268 | 268 | 211,000 | 2,680 |
| 2015-12-22 | 270 | 276 | 270 | 272 | 292,000 | 2,720 |
| 2015-12-21 | 271 | 272 | 268 | 270 | 219,000 | 2,700 |
| 2015-12-18 | 278 | 279 | 273 | 274 | 306,000 | 2,740 |
| 2015-12-17 | 281 | 283 | 277 | 281 | 333,000 | 2,810 |
| 2015-12-16 | 276 | 279 | 274 | 277 | 195,000 | 2,770 |
| 2015-12-15 | 273 | 277 | 271 | 271 | 369,000 | 2,710 |
| 2015-12-14 | 268 | 278 | 268 | 275 | 402,000 | 2,750 |
| 2015-12-11 | 268 | 278 | 268 | 275 | 462,000 | 2,750 |
| 2015-12-10 | 268 | 270 | 266 | 269 | 288,000 | 2,690 |
| 2015-12-09 | 271 | 273 | 269 | 271 | 307,000 | 2,710 |
| 2015-12-08 | 277 | 278 | 269 | 269 | 555,000 | 2,690 |
| 2015-12-07 | 279 | 282 | 278 | 279 | 274,000 | 2,790 |
| 2015-12-04 | 277 | 278 | 274 | 275 | 417,000 | 2,750 |
| 2015-12-03 | 279 | 282 | 279 | 281 | 270,000 | 2,810 |
| 2015-12-02 | 280 | 281 | 278 | 281 | 424,000 | 2,810 |
| 2015-12-01 | 284 | 287 | 280 | 281 | 438,000 | 2,810 |
| 2015-11-30 | 286 | 287 | 283 | 283 | 378,000 | 2,830 |
| 2015-11-27 | 289 | 289 | 282 | 282 | 563,000 | 2,820 |
| 2015-11-26 | 291 | 293 | 289 | 290 | 168,000 | 2,900 |
| 2015-11-25 | 292 | 293 | 289 | 291 | 215,000 | 2,910 |
| 2015-11-24 | 297 | 298 | 290 | 292 | 303,000 | 2,920 |
| 2015-11-20 | 300 | 300 | 293 | 295 | 245,000 | 2,950 |
| 2015-11-19 | 299 | 300 | 296 | 300 | 237,000 | 3,000 |
| 2015-11-18 | 299 | 301 | 292 | 295 | 286,000 | 2,950 |
| 2015-11-17 | 290 | 300 | 289 | 299 | 495,000 | 2,990 |
| 2015-11-16 | 281 | 292 | 281 | 283 | 488,000 | 2,830 |
| 2015-11-13 | 297 | 302 | 280 | 284 | 1,013,000 | 2,840 |
| 2015-11-12 | 320 | 320 | 299 | 300 | 469,000 | 3,000 |
| 2015-11-11 | 320 | 320 | 315 | 319 | 233,000 | 3,190 |
| 2015-11-10 | 318 | 322 | 317 | 319 | 326,000 | 3,190 |
| 2015-11-09 | 317 | 322 | 316 | 321 | 355,000 | 3,210 |
| 2015-11-06 | 315 | 318 | 314 | 317 | 198,000 | 3,170 |
| 2015-11-05 | 316 | 317 | 312 | 316 | 205,000 | 3,160 |
| 2015-11-04 | 317 | 317 | 307 | 309 | 282,000 | 3,090 |
| 2015-11-02 | 317 | 318 | 312 | 313 | 212,000 | 3,130 |
| 2015-10-30 | 311 | 317 | 311 | 315 | 168,000 | 3,150 |
| 2015-10-29 | 311 | 313 | 310 | 311 | 100,000 | 3,110 |
| 2015-10-28 | 312 | 314 | 310 | 311 | 111,000 | 3,110 |
| 2015-10-27 | 316 | 317 | 314 | 316 | 166,000 | 3,160 |
| 2015-10-26 | 317 | 317 | 313 | 317 | 145,000 | 3,170 |
| 2015-10-23 | 316 | 316 | 313 | 314 | 191,000 | 3,140 |
| 2015-10-22 | 315 | 316 | 308 | 309 | 210,000 | 3,090 |
| 2015-10-21 | 303 | 320 | 299 | 317 | 1,128,000 | 3,170 |
| 2015-10-20 | 300 | 305 | 293 | 303 | 400,000 | 3,030 |
| 2015-10-19 | 305 | 305 | 296 | 297 | 752,000 | 2,970 |
| 2015-10-16 | 304 | 310 | 301 | 302 | 242,000 | 3,020 |
| 2015-10-15 | 296 | 307 | 294 | 306 | 149,000 | 3,060 |
| 2015-10-14 | 301 | 303 | 295 | 296 | 238,000 | 2,960 |
| 2015-10-13 | 308 | 312 | 305 | 306 | 341,000 | 3,060 |
| 2015-10-09 | 304 | 307 | 303 | 307 | 321,000 | 3,070 |
| 2015-10-08 | 299 | 305 | 296 | 300 | 348,000 | 3,000 |
| 2015-10-07 | 297 | 298 | 290 | 298 | 171,000 | 2,980 |
| 2015-10-06 | 297 | 299 | 292 | 293 | 294,000 | 2,930 |
| 2015-10-05 | 285 | 294 | 285 | 292 | 364,000 | 2,920 |
| 2015-10-02 | 275 | 287 | 273 | 285 | 268,000 | 2,850 |
| 2015-10-01 | 272 | 284 | 272 | 277 | 490,000 | 2,770 |
| 2015-09-30 | 274 | 277 | 269 | 272 | 296,000 | 2,720 |
| 2015-09-29 | 282 | 284 | 264 | 270 | 507,000 | 2,700 |
| 2015-09-28 | 285 | 287 | 282 | 285 | 127,000 | 2,850 |
| 2015-09-25 | 280 | 285 | 278 | 285 | 270,000 | 2,850 |
| 2015-09-24 | 286 | 290 | 281 | 281 | 215,000 | 2,810 |
| 2015-09-18 | 294 | 295 | 289 | 293 | 315,000 | 2,930 |
| 2015-09-17 | 283 | 297 | 280 | 296 | 592,000 | 2,960 |
| 2015-09-16 | 284 | 284 | 277 | 281 | 190,000 | 2,810 |
| 2015-09-15 | 282 | 287 | 279 | 279 | 269,000 | 2,790 |
| 2015-09-14 | 294 | 294 | 282 | 285 | 243,000 | 2,850 |
| 2015-09-11 | 284 | 290 | 284 | 289 | 327,000 | 2,890 |
| 2015-09-10 | 288 | 290 | 283 | 287 | 257,000 | 2,870 |
| 2015-09-09 | 290 | 294 | 284 | 294 | 419,000 | 2,940 |
| 2015-09-08 | 286 | 286 | 275 | 276 | 333,000 | 2,760 |
| 2015-09-07 | 284 | 290 | 277 | 286 | 319,000 | 2,860 |
| 2015-09-04 | 298 | 298 | 281 | 287 | 435,000 | 2,870 |
| 2015-09-03 | 303 | 310 | 298 | 298 | 318,000 | 2,980 |
| 2015-09-02 | 297 | 309 | 296 | 299 | 412,000 | 2,990 |
| 2015-09-01 | 314 | 315 | 305 | 305 | 664,000 | 3,050 |
| 2015-08-31 | 313 | 320 | 310 | 317 | 628,000 | 3,170 |
| 2015-08-28 | 298 | 312 | 298 | 309 | 576,000 | 3,090 |
| 2015-08-27 | 296 | 300 | 288 | 290 | 589,000 | 2,900 |
| 2015-08-26 | 276 | 292 | 274 | 292 | 810,000 | 2,920 |
| 2015-08-25 | 281 | 295 | 269 | 271 | 881,000 | 2,710 |
| 2015-08-24 | 292 | 307 | 290 | 291 | 1,031,000 | 2,910 |
| 2015-08-21 | 311 | 316 | 301 | 301 | 1,095,000 | 3,010 |
| 2015-08-20 | 314 | 326 | 313 | 319 | 766,000 | 3,190 |
| 2015-08-19 | 316 | 319 | 314 | 314 | 419,000 | 3,140 |
| 2015-08-18 | 318 | 324 | 312 | 313 | 488,000 | 3,130 |
| 2015-08-17 | 307 | 318 | 307 | 316 | 453,000 | 3,160 |
| 2015-08-14 | 305 | 307 | 303 | 307 | 290,000 | 3,070 |
| 2015-08-13 | 306 | 308 | 303 | 305 | 322,000 | 3,050 |
| 2015-08-12 | 322 | 323 | 301 | 305 | 944,000 | 3,050 |
| 2015-08-11 | 328 | 328 | 320 | 326 | 589,000 | 3,260 |
| 2015-08-10 | 333 | 333 | 319 | 324 | 905,000 | 3,240 |
| 2015-08-07 | 305 | 329 | 302 | 328 | 1,119,000 | 3,280 |
| 2015-08-06 | 306 | 310 | 302 | 304 | 281,000 | 3,040 |
| 2015-08-05 | 292 | 311 | 291 | 308 | 565,000 | 3,080 |
| 2015-08-04 | 295 | 296 | 292 | 294 | 185,000 | 2,940 |
| 2015-08-03 | 296 | 298 | 290 | 293 | 316,000 | 2,930 |
| 2015-07-31 | 300 | 300 | 290 | 296 | 384,000 | 2,960 |
| 2015-07-30 | 295 | 299 | 293 | 295 | 301,000 | 2,950 |
| 2015-07-29 | 301 | 301 | 285 | 289 | 585,000 | 2,890 |
| 2015-07-28 | 299 | 301 | 296 | 300 | 279,000 | 3,000 |
| 2015-07-27 | 309 | 313 | 298 | 298 | 368,000 | 2,980 |
| 2015-07-24 | 315 | 317 | 312 | 312 | 224,000 | 3,120 |
| 2015-07-23 | 312 | 316 | 312 | 315 | 280,000 | 3,150 |
| 2015-07-22 | 312 | 317 | 312 | 312 | 207,000 | 3,120 |
| 2015-07-21 | 312 | 316 | 312 | 315 | 268,000 | 3,150 |
| 2015-07-17 | 316 | 317 | 312 | 312 | 203,000 | 3,120 |
| 2015-07-16 | 312 | 316 | 312 | 315 | 236,000 | 3,150 |
| 2015-07-15 | 313 | 314 | 309 | 311 | 334,000 | 3,110 |
| 2015-07-14 | 312 | 315 | 309 | 312 | 255,000 | 3,120 |
| 2015-07-13 | 301 | 307 | 299 | 304 | 168,000 | 3,040 |
| 2015-07-10 | 305 | 305 | 292 | 296 | 397,000 | 2,960 |
| 2015-07-09 | 294 | 302 | 283 | 302 | 761,000 | 3,020 |
| 2015-07-08 | 312 | 313 | 302 | 302 | 542,000 | 3,020 |
| 2015-07-07 | 313 | 318 | 312 | 314 | 264,000 | 3,140 |
| 2015-07-06 | 315 | 319 | 310 | 310 | 414,000 | 3,100 |
| 2015-07-03 | 324 | 324 | 316 | 319 | 433,000 | 3,190 |
| 2015-07-02 | 329 | 330 | 326 | 327 | 274,000 | 3,270 |
| 2015-07-01 | 315 | 330 | 313 | 326 | 509,000 | 3,260 |
| 2015-06-30 | 310 | 315 | 310 | 314 | 483,000 | 3,140 |
| 2015-06-29 | 310 | 318 | 310 | 310 | 631,000 | 3,100 |
| 2015-06-26 | 326 | 328 | 323 | 325 | 333,000 | 3,250 |
| 2015-06-25 | 330 | 330 | 325 | 325 | 429,000 | 3,250 |
| 2015-06-24 | 329 | 335 | 328 | 332 | 627,000 | 3,320 |
| 2015-06-23 | 328 | 330 | 326 | 328 | 529,000 | 3,280 |
| 2015-06-22 | 323 | 327 | 321 | 327 | 338,000 | 3,270 |
| 2015-06-19 | 323 | 329 | 320 | 326 | 643,000 | 3,260 |
| 2015-06-18 | 323 | 326 | 319 | 320 | 563,000 | 3,200 |
| 2015-06-17 | 329 | 329 | 323 | 323 | 280,000 | 3,230 |
| 2015-06-16 | 330 | 333 | 321 | 329 | 762,000 | 3,290 |
| 2015-06-15 | 328 | 333 | 327 | 332 | 480,000 | 3,320 |
| 2015-06-12 | 335 | 339 | 331 | 334 | 799,000 | 3,340 |
| 2015-06-11 | 334 | 335 | 329 | 335 | 534,000 | 3,350 |
| 2015-06-10 | 319 | 334 | 319 | 328 | 632,000 | 3,280 |
| 2015-06-09 | 332 | 332 | 324 | 324 | 804,000 | 3,240 |
| 2015-06-08 | 334 | 336 | 328 | 332 | 460,000 | 3,320 |
| 2015-06-05 | 338 | 339 | 332 | 335 | 759,000 | 3,350 |
| 2015-06-04 | 328 | 340 | 328 | 338 | 1,583,000 | 3,380 |
| 2015-06-03 | 317 | 328 | 311 | 325 | 1,013,000 | 3,250 |
| 2015-06-02 | 329 | 330 | 317 | 319 | 948,000 | 3,190 |
| 2015-06-01 | 321 | 332 | 321 | 328 | 968,000 | 3,280 |
| 2015-05-29 | 320 | 327 | 318 | 324 | 1,156,000 | 3,240 |
| 2015-05-28 | 324 | 325 | 317 | 322 | 1,496,000 | 3,220 |
| 2015-05-27 | 308 | 324 | 308 | 323 | 2,003,000 | 3,230 |
| 2015-05-26 | 301 | 314 | 301 | 311 | 1,648,000 | 3,110 |
| 2015-05-25 | 305 | 309 | 296 | 297 | 997,000 | 2,970 |
| 2015-05-22 | 292 | 307 | 291 | 304 | 1,802,000 | 3,040 |
| 2015-05-21 | 290 | 296 | 290 | 292 | 1,101,000 | 2,920 |
| 2015-05-20 | 278 | 292 | 278 | 290 | 2,203,000 | 2,900 |
| 2015-05-19 | 277 | 282 | 275 | 278 | 1,290,000 | 2,780 |
| 2015-05-18 | 276 | 279 | 275 | 277 | 475,000 | 2,770 |
| 2015-05-15 | 277 | 277 | 273 | 276 | 676,000 | 2,760 |
| 2015-05-14 | 274 | 278 | 274 | 276 | 843,000 | 2,760 |
| 2015-05-13 | 273 | 274 | 268 | 274 | 859,000 | 2,740 |
| 2015-05-12 | 261 | 274 | 261 | 274 | 2,060,000 | 2,740 |
| 2015-05-11 | 257 | 269 | 256 | 260 | 1,589,000 | 2,600 |
| 2015-05-08 | 254 | 256 | 252 | 254 | 300,000 | 2,540 |
| 2015-05-07 | 247 | 255 | 244 | 253 | 594,000 | 2,530 |
| 2015-05-01 | 252 | 254 | 248 | 249 | 449,000 | 2,490 |
| 2015-04-30 | 258 | 259 | 252 | 253 | 556,000 | 2,530 |
| 2015-04-28 | 260 | 260 | 257 | 258 | 317,000 | 2,580 |
| 2015-04-27 | 257 | 261 | 256 | 258 | 187,000 | 2,580 |
| 2015-04-24 | 261 | 262 | 258 | 258 | 315,000 | 2,580 |
| 2015-04-23 | 263 | 263 | 259 | 263 | 315,000 | 2,630 |
| 2015-04-22 | 260 | 262 | 258 | 261 | 266,000 | 2,610 |
| 2015-04-21 | 266 | 269 | 259 | 260 | 857,000 | 2,600 |
| 2015-04-20 | 267 | 269 | 264 | 265 | 771,000 | 2,650 |
| 2015-04-17 | 266 | 275 | 264 | 271 | 1,297,000 | 2,710 |
| 2015-04-16 | 269 | 270 | 265 | 267 | 768,000 | 2,670 |
| 2015-04-15 | 255 | 270 | 254 | 268 | 2,063,000 | 2,680 |
| 2015-04-14 | 250 | 253 | 249 | 253 | 338,000 | 2,530 |
| 2015-04-13 | 251 | 251 | 248 | 250 | 206,000 | 2,500 |
| 2015-04-10 | 252 | 252 | 249 | 251 | 426,000 | 2,510 |
| 2015-04-09 | 256 | 256 | 252 | 254 | 277,000 | 2,540 |
| 2015-04-08 | 257 | 257 | 253 | 255 | 287,000 | 2,550 |
| 2015-04-07 | 252 | 255 | 249 | 255 | 446,000 | 2,550 |
| 2015-04-06 | 257 | 257 | 250 | 250 | 364,000 | 2,500 |
| 2015-04-03 | 258 | 260 | 255 | 257 | 288,000 | 2,570 |
| 2015-04-02 | 256 | 263 | 254 | 260 | 928,000 | 2,600 |
| 2015-04-01 | 257 | 260 | 249 | 256 | 1,301,000 | 2,560 |
| 2015-03-31 | 248 | 260 | 248 | 255 | 1,183,000 | 2,550 |
| 2015-03-30 | 247 | 249 | 243 | 245 | 617,000 | 2,450 |
| 2015-03-27 | 252 | 254 | 246 | 248 | 890,000 | 2,480 |
| 2015-03-26 | 255 | 257 | 253 | 256 | 591,000 | 2,560 |
| 2015-03-25 | 258 | 261 | 256 | 260 | 559,000 | 2,600 |
| 2015-03-24 | 257 | 259 | 256 | 258 | 439,000 | 2,580 |
| 2015-03-23 | 260 | 262 | 255 | 257 | 631,000 | 2,570 |
| 2015-03-20 | 260 | 262 | 258 | 259 | 500,000 | 2,590 |
| 2015-03-19 | 262 | 264 | 258 | 259 | 724,000 | 2,590 |
| 2015-03-18 | 265 | 265 | 262 | 264 | 642,000 | 2,640 |
| 2015-03-17 | 273 | 274 | 266 | 267 | 800,000 | 2,670 |
| 2015-03-16 | 268 | 270 | 265 | 268 | 624,000 | 2,680 |
| 2015-03-13 | 274 | 274 | 267 | 268 | 1,102,000 | 2,680 |
| 2015-03-12 | 263 | 271 | 263 | 271 | 833,000 | 2,710 |
| 2015-03-11 | 259 | 266 | 258 | 262 | 690,000 | 2,620 |
| 2015-03-10 | 264 | 265 | 261 | 262 | 798,000 | 2,620 |
| 2015-03-09 | 267 | 269 | 265 | 266 | 527,000 | 2,660 |
| 2015-03-06 | 273 | 275 | 266 | 269 | 1,102,000 | 2,690 |
| 2015-03-05 | 273 | 277 | 271 | 272 | 764,000 | 2,720 |
| 2015-03-04 | 273 | 278 | 270 | 274 | 1,469,000 | 2,740 |
| 2015-03-03 | 273 | 282 | 271 | 278 | 3,256,000 | 2,780 |
| 2015-03-02 | 269 | 274 | 268 | 270 | 1,554,000 | 2,700 |
| 2015-02-27 | 269 | 274 | 261 | 265 | 2,576,000 | 2,650 |
| 2015-02-26 | 261 | 269 | 261 | 269 | 1,428,000 | 2,690 |
| 2015-02-25 | 261 | 272 | 259 | 262 | 2,600,000 | 2,620 |
| 2015-02-24 | 264 | 266 | 258 | 260 | 2,054,000 | 2,600 |
| 2015-02-23 | 252 | 260 | 249 | 259 | 3,112,000 | 2,590 |
| 2015-02-20 | 242 | 244 | 240 | 244 | 513,000 | 2,440 |
| 2015-02-19 | 242 | 244 | 238 | 241 | 763,000 | 2,410 |
| 2015-02-18 | 247 | 247 | 241 | 241 | 858,000 | 2,410 |
| 2015-02-17 | 239 | 246 | 238 | 245 | 532,000 | 2,450 |
| 2015-02-16 | 247 | 247 | 241 | 241 | 593,000 | 2,410 |
| 2015-02-13 | 249 | 250 | 244 | 245 | 1,061,000 | 2,450 |
| 2015-02-12 | 251 | 256 | 247 | 249 | 2,505,000 | 2,490 |
| 2015-02-10 | 240 | 253 | 240 | 250 | 3,078,000 | 2,500 |
| 2015-02-09 | 238 | 242 | 236 | 239 | 538,000 | 2,390 |
| 2015-02-06 | 233 | 236 | 232 | 234 | 310,000 | 2,340 |
| 2015-02-05 | 235 | 236 | 231 | 232 | 372,000 | 2,320 |
| 2015-02-04 | 237 | 238 | 235 | 236 | 362,000 | 2,360 |
| 2015-02-03 | 237 | 239 | 228 | 234 | 522,000 | 2,340 |
| 2015-02-02 | 237 | 240 | 236 | 236 | 265,000 | 2,360 |
| 2015-01-30 | 244 | 244 | 235 | 237 | 601,000 | 2,370 |
| 2015-01-29 | 241 | 247 | 240 | 242 | 850,000 | 2,420 |
| 2015-01-28 | 239 | 246 | 239 | 242 | 1,281,000 | 2,420 |
| 2015-01-27 | 239 | 243 | 231 | 242 | 1,032,000 | 2,420 |
| 2015-01-26 | 232 | 243 | 231 | 237 | 1,249,000 | 2,370 |
| 2015-01-23 | 223 | 236 | 223 | 233 | 1,275,000 | 2,330 |
| 2015-01-22 | 223 | 224 | 220 | 222 | 315,000 | 2,220 |
| 2015-01-21 | 221 | 223 | 219 | 221 | 574,000 | 2,210 |
| 2015-01-20 | 214 | 221 | 212 | 220 | 548,000 | 2,200 |
| 2015-01-19 | 214 | 216 | 213 | 215 | 156,000 | 2,150 |
| 2015-01-16 | 213 | 214 | 211 | 214 | 412,000 | 2,140 |
| 2015-01-15 | 215 | 217 | 213 | 217 | 234,000 | 2,170 |
| 2015-01-14 | 216 | 218 | 215 | 215 | 244,000 | 2,150 |
| 2015-01-13 | 218 | 220 | 215 | 219 | 404,000 | 2,190 |
| 2015-01-09 | 223 | 223 | 219 | 221 | 381,000 | 2,210 |
| 2015-01-08 | 216 | 223 | 216 | 222 | 642,000 | 2,220 |
| 2015-01-07 | 215 | 218 | 215 | 215 | 215,000 | 2,150 |
| 2015-01-06 | 217 | 218 | 215 | 215 | 354,000 | 2,150 |
| 2015-01-05 | 220 | 222 | 217 | 220 | 280,000 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
