1. HOME >
  2. 株価時系列 >
  3. 6317 >
  4. 2016年

6317 (株)北川鉄工所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2762,2902,2472,28025,4002,280
2016-12-292,3232,3232,2652,28029,7002,280
2016-12-282,2682,3292,2682,32430,4002,324
2016-12-272,3042,3202,2612,26627,6002,266
2016-12-262,3422,3432,2992,30921,7002,309
2016-12-222,3362,3392,3092,33818,0002,338
2016-12-212,3722,3722,3072,33641,7002,336
2016-12-202,3482,3692,3252,36419,1002,364
2016-12-192,3692,3752,3352,34828,3002,348
2016-12-162,4312,4312,3882,40735,5002,407
2016-12-152,3692,4102,3692,39760,1002,397
2016-12-142,3562,3632,3202,33724,0002,337
2016-12-132,3482,3712,3162,36732,3002,367
2016-12-122,4002,4292,3472,36239,4002,362
2016-12-092,3702,3912,3232,39052,3002,390
2016-12-082,3872,3872,3332,34436,7002,344
2016-12-072,3562,3892,3502,36346,4002,363
2016-12-062,3002,3622,2992,33956,6002,339
2016-12-052,2812,3162,2782,29936,8002,299
2016-12-022,3162,3442,3102,32634,3002,326
2016-12-012,2792,3392,2792,32041,1002,320
2016-11-302,3262,3412,2762,27949,2002,279
2016-11-292,3172,3302,2952,32149,6002,321
2016-11-282,2752,3272,2612,31959,5002,319
2016-11-252,2102,2932,2102,29168,7002,291
2016-11-242,1572,2102,1552,20944,8002,209
2016-11-222,1432,1952,1362,15562,3002,155
2016-11-212,0722,1492,0572,14257,2002,142
2016-11-182,0702,0872,0592,06738,8002,067
2016-11-171,9572,0661,9362,05668,7002,056
2016-11-161,9101,9571,9001,95762,6001,957
2016-11-151,9001,9181,8881,90326,0001,903
2016-11-141,8361,9201,8361,902104,6001,902
2016-11-111,7101,7961,7001,79658,4001,796
2016-11-101,6971,7141,6711,68926,9001,689
2016-11-091,7231,7331,5901,61732,6001,617
2016-11-081,7351,7351,7051,71611,8001,716
2016-11-071,7301,7471,7101,73115,1001,731
2016-11-041,7081,7271,6851,70112,6001,701
2016-11-021,7411,7421,6491,72031,0001,720
2016-11-011,7711,7771,7501,75914,9001,759
2016-10-311,7471,7981,7471,79622,7001,796
2016-10-281,7391,7581,7331,74724,6001,747
2016-10-271,7511,7681,7361,73915,2001,739
2016-10-261,7461,7611,7361,76111,9001,761
2016-10-251,7551,7661,7321,75319,1001,753
2016-10-241,7541,7731,7521,7579,7001,757
2016-10-211,7711,7711,7411,75711,4001,757
2016-10-201,7741,7771,7521,76518,5001,765
2016-10-191,7611,7921,7571,77911,7001,779
2016-10-171,7381,7761,7381,77213,5001,772
2016-10-131,7771,7821,7401,75513,6001,755
2016-10-121,7691,7881,7581,76418,9001,764
2016-10-111,7951,7991,7621,76724,9001,767
2016-10-071,7991,7991,7581,78928,7001,789
2016-10-061,7901,8001,7701,78131,7001,781
2016-10-051,7401,7771,7401,76830,5001,768
2016-10-041,7151,7401,7071,73436,7001,734
2016-10-031,6791,7031,6721,70126,7001,701
2016-09-301,6291,6611,6211,65924,4001,659
2016-09-291,6021,6701,6021,66232,7001,662
2016-09-281,6311,6561,5931,62425,3001,624
2016-09-27164166162166298,0001,660
2016-09-26167168165165141,0001,650
2016-09-23169169167168229,0001,680
2016-09-21167169164169193,0001,690
2016-09-20164167164166107,0001,660
2016-09-16163166163166170,0001,660
2016-09-1516616616316390,0001,630
2016-09-14165167163166128,0001,660
2016-09-13167168163168220,0001,680
2016-09-12168168166167162,0001,670
2016-09-09168171167170316,0001,700
2016-09-08166167161167369,0001,670
2016-09-07166166164166115,0001,660
2016-09-06165169164168194,0001,680
2016-09-05165167164165133,0001,650
2016-09-02166166161164178,0001,640
2016-09-01163168162167310,0001,670
2016-08-31160164160163254,0001,630
2016-08-30155160154159228,0001,590
2016-08-29155157155155197,0001,550
2016-08-26155155153153262,0001,530
2016-08-25156158154155272,0001,550
2016-08-24155156154156325,0001,560
2016-08-23157157154154498,0001,540
2016-08-22158159157158275,0001,580
2016-08-19159160158159116,0001,590
2016-08-18160161159159153,0001,590
2016-08-17159164159163229,0001,630
2016-08-16161164160160316,0001,600
2016-08-15164164160160144,0001,600
2016-08-12169169162164289,0001,640
2016-08-10170170166169233,0001,690
2016-08-0917117116917193,0001,710
2016-08-08168172168171159,0001,710
2016-08-05166167165166109,0001,660
2016-08-04166167164166174,0001,660
2016-08-03170170166166119,0001,660
2016-08-02174175170172148,0001,720
2016-08-01175177173175197,0001,750
2016-07-29176176172176196,0001,760
2016-07-2817617717517672,0001,760
2016-07-27176177174175201,0001,750
2016-07-26177178174174112,0001,740
2016-07-25174179173177189,0001,770
2016-07-2217417517217388,0001,730
2016-07-21173177173176119,0001,760
2016-07-20174174170173142,0001,730
2016-07-19173175170174203,0001,740
2016-07-15172177171173387,0001,730
2016-07-14171174171171146,0001,710
2016-07-13177180169171459,0001,710
2016-07-12172177171174187,0001,740
2016-07-11168170166170384,0001,700
2016-07-08163163160160164,0001,600
2016-07-07161164161161168,0001,610
2016-07-06160162158161358,0001,610
2016-07-05162163160162266,0001,620
2016-07-04165165162162344,0001,620
2016-07-01169170165166267,0001,660
2016-06-30176176166167302,0001,670
2016-06-29169174166174352,0001,740
2016-06-28167172165168399,0001,680
2016-06-27174180171172256,0001,720
2016-06-24182184163173502,0001,730
2016-06-23176181173181235,0001,810
2016-06-22176177172174281,0001,740
2016-06-21172178170177172,0001,770
2016-06-20171175169174171,0001,740
2016-06-17165171163170586,0001,700
2016-06-16169169160161288,0001,610
2016-06-15161172161170358,0001,700
2016-06-14168168159163880,0001,630
2016-06-13177177170170365,0001,700
2016-06-10180181178178240,0001,780
2016-06-09182183181182107,0001,820
2016-06-08180183179182177,0001,820
2016-06-07179181178180172,0001,800
2016-06-06180180177177350,0001,770
2016-06-03182184181182128,0001,820
2016-06-02185186182182194,0001,820
2016-06-01185188184185281,0001,850
2016-05-31183185182184138,0001,840
2016-05-30182184181183173,0001,830
2016-05-27184185179180371,0001,800
2016-05-26186186184184204,0001,840
2016-05-25186186184184125,0001,840
2016-05-24186186184184102,0001,840
2016-05-2318818918618668,0001,860
2016-05-20186189186187116,0001,870
2016-05-19186187184187176,0001,870
2016-05-18186189183183216,0001,830
2016-05-17186186184186276,0001,860
2016-05-16188189181182584,0001,820
2016-05-13196199188189352,0001,890
2016-05-12195199194198215,0001,980
2016-05-11196198193194223,0001,940
2016-05-10188196188195364,0001,950
2016-05-09192193188190219,0001,900
2016-05-06191192187189319,0001,890
2016-05-02189193189192208,0001,920
2016-04-28205208192197440,0001,970
2016-04-27207209203204279,0002,040
2016-04-26211211205208183,0002,080
2016-04-25212212209212231,0002,120
2016-04-22210211207211177,0002,110
2016-04-21211213210212220,0002,120
2016-04-20209212208208231,0002,080
2016-04-19210211206209317,0002,090
2016-04-18200208199208498,0002,080
2016-04-15202207201205284,0002,050
2016-04-14205207203205287,0002,050
2016-04-13198206198204408,0002,040
2016-04-12192197192196155,0001,960
2016-04-11196196190193186,0001,930
2016-04-08187197187196319,0001,960
2016-04-07188191185190200,0001,900
2016-04-06187191184187275,0001,870
2016-04-05193194187187271,0001,870
2016-04-04198201195197295,0001,970
2016-04-01208208197199457,0001,990
2016-03-31212213207207298,0002,070
2016-03-30216217211212266,0002,120
2016-03-29212217210217321,0002,170
2016-03-28219220217218295,0002,180
2016-03-25217219216218285,0002,180
2016-03-24219219216217309,0002,170
2016-03-23219220217219186,0002,190
2016-03-22217221216219416,0002,190
2016-03-18218220213219299,0002,190
2016-03-17218222216218273,0002,180
2016-03-16222223218218242,0002,180
2016-03-15224224220222278,0002,220
2016-03-14220225220224287,0002,240
2016-03-11211219211217383,0002,170
2016-03-10214219214216231,0002,160
2016-03-09213216210214408,0002,140
2016-03-08223224215220326,0002,200
2016-03-07223227223226194,0002,260
2016-03-04222228222226405,0002,260
2016-03-03221229221225307,0002,250
2016-03-02224226219222256,0002,220
2016-03-01219221214217392,0002,170
2016-02-29212225212221783,0002,210
2016-02-26203212203208492,0002,080
2016-02-25202206201201321,0002,010
2016-02-24196203195202276,0002,020
2016-02-23208208198199376,0001,990
2016-02-22198206198206197,0002,060
2016-02-19202202198199293,0001,990
2016-02-18205207203205220,0002,050
2016-02-17199204197199197,0001,990
2016-02-16193205192198259,0001,980
2016-02-15194195187191383,0001,910
2016-02-12195195182184724,0001,840
2016-02-10203212196198729,0001,980
2016-02-09205205194195466,0001,950
2016-02-08197212196209340,0002,090
2016-02-05201203195201377,0002,010
2016-02-04210210202204325,0002,040
2016-02-03213213208211345,0002,110
2016-02-02223224221221172,0002,210
2016-02-01226228224228328,0002,280
2016-01-29214222211222313,0002,220
2016-01-28217221213214199,0002,140
2016-01-27218222218220141,0002,200
2016-01-26217219213213159,0002,130
2016-01-25223224218221219,0002,210
2016-01-22212217210217338,0002,170
2016-01-21214222203204347,0002,040
2016-01-20232232216216362,0002,160
2016-01-19232234226231156,0002,310
2016-01-18227234226231171,0002,310
2016-01-15244244234236177,0002,360
2016-01-14234238232236425,0002,360
2016-01-13237247235246198,0002,460
2016-01-12245246233234375,0002,340
2016-01-08248255248249246,0002,490
2016-01-07255259252252230,0002,520
2016-01-06260262255259242,0002,590
2016-01-05264266260260160,0002,600
2016-01-04269272265265132,0002,650

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