6317 (株)北川鉄工所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,095	3,100	3,070	3,080	3,200	3,080
2017-12-28	3,100	3,140	3,095	3,100	13,400	3,100
2017-12-27	3,070	3,110	3,070	3,100	6,200	3,100
2017-12-26	3,135	3,135	3,060	3,065	13,500	3,065
2017-12-25	3,140	3,140	3,105	3,115	13,300	3,115
2017-12-22	3,055	3,135	3,050	3,135	43,500	3,135
2017-12-21	3,065	3,065	3,035	3,045	12,900	3,045
2017-12-20	3,045	3,065	3,030	3,060	18,500	3,060
2017-12-19	3,055	3,070	3,010	3,045	20,300	3,045
2017-12-18	3,010	3,050	3,010	3,040	17,400	3,040
2017-12-15	2,945	2,994	2,945	2,987	15,900	2,987
2017-12-14	2,971	2,985	2,963	2,981	8,300	2,981
2017-12-13	3,000	3,000	2,936	2,950	15,200	2,950
2017-12-12	3,035	3,035	2,986	2,987	11,400	2,987
2017-12-11	3,055	3,070	3,015	3,030	13,200	3,030
2017-12-08	2,966	3,080	2,966	3,075	29,800	3,075
2017-12-07	2,971	3,030	2,971	3,020	17,600	3,020
2017-12-06	2,995	2,995	2,958	2,958	16,000	2,958
2017-12-05	2,979	3,010	2,971	2,985	10,200	2,985
2017-12-04	3,000	3,065	2,993	3,005	48,900	3,005
2017-12-01	2,953	2,984	2,910	2,974	22,900	2,974
2017-11-30	2,952	2,952	2,901	2,903	20,900	2,903
2017-11-29	2,945	2,957	2,940	2,950	15,600	2,950
2017-11-28	2,936	2,961	2,914	2,917	7,400	2,917
2017-11-27	2,975	2,993	2,934	2,944	19,400	2,944
2017-11-24	2,979	2,996	2,950	2,969	17,300	2,969
2017-11-22	3,005	3,055	3,005	3,025	25,600	3,025
2017-11-21	3,060	3,105	3,030	3,030	24,800	3,030
2017-11-20	3,070	3,110	3,060	3,060	11,300	3,060
2017-11-17	3,170	3,180	3,070	3,100	33,900	3,100
2017-11-16	3,020	3,170	3,005	3,125	38,900	3,125
2017-11-15	3,220	3,260	3,040	3,045	71,000	3,045
2017-11-13	3,135	3,145	3,080	3,120	22,500	3,120
2017-11-10	3,085	3,125	3,075	3,110	25,600	3,110
2017-11-09	3,150	3,190	3,080	3,135	39,800	3,135
2017-11-08	3,100	3,150	3,085	3,140	23,300	3,140
2017-11-07	3,080	3,145	3,065	3,120	36,500	3,120
2017-11-06	3,035	3,075	2,992	3,065	21,300	3,065
2017-11-02	3,020	3,035	2,990	3,030	18,700	3,030
2017-11-01	3,090	3,090	3,020	3,025	21,900	3,025
2017-10-31	3,035	3,090	3,025	3,085	18,400	3,085
2017-10-30	3,015	3,035	2,989	3,025	29,300	3,025
2017-10-27	2,980	3,030	2,980	3,010	35,500	3,010
2017-10-26	2,924	2,963	2,918	2,957	21,600	2,957
2017-10-25	2,930	2,949	2,897	2,924	30,200	2,924
2017-10-24	2,900	2,935	2,885	2,929	18,200	2,929
2017-10-23	2,879	2,923	2,841	2,918	36,100	2,918
2017-10-20	2,920	2,971	2,844	2,874	65,500	2,874
2017-10-19	2,961	2,978	2,908	2,928	26,000	2,928
2017-10-18	2,885	2,985	2,868	2,978	71,700	2,978
2017-10-17	2,843	2,906	2,834	2,879	44,000	2,879
2017-10-16	2,810	2,836	2,809	2,811	17,600	2,811
2017-10-13	2,818	2,825	2,800	2,815	17,500	2,815
2017-10-12	2,825	2,844	2,815	2,818	15,400	2,818
2017-10-11	2,810	2,822	2,785	2,817	14,500	2,817
2017-10-10	2,748	2,836	2,747	2,824	41,100	2,824
2017-10-06	2,696	2,736	2,683	2,732	22,600	2,732
2017-10-05	2,701	2,701	2,681	2,690	6,900	2,690
2017-10-04	2,700	2,713	2,691	2,701	12,800	2,701
2017-10-03	2,690	2,708	2,680	2,708	16,600	2,708
2017-10-02	2,660	2,684	2,633	2,684	16,700	2,684
2017-09-29	2,652	2,657	2,632	2,649	8,500	2,649
2017-09-28	2,629	2,660	2,621	2,647	14,500	2,647
2017-09-27	2,613	2,633	2,605	2,629	7,600	2,629
2017-09-26	2,614	2,634	2,612	2,622	10,600	2,622
2017-09-25	2,640	2,655	2,622	2,640	11,600	2,640
2017-09-22	2,635	2,649	2,614	2,634	13,900	2,634
2017-09-21	2,618	2,635	2,612	2,632	9,000	2,632
2017-09-20	2,636	2,636	2,611	2,621	18,100	2,621
2017-09-19	2,618	2,678	2,618	2,636	43,500	2,636
2017-09-15	2,570	2,618	2,560	2,618	44,700	2,618
2017-09-14	2,523	2,579	2,521	2,579	29,400	2,579
2017-09-13	2,534	2,534	2,500	2,527	17,700	2,527
2017-09-12	2,537	2,537	2,507	2,510	14,600	2,510
2017-09-11	2,500	2,529	2,495	2,524	14,600	2,524
2017-09-08	2,538	2,538	2,477	2,485	22,000	2,485
2017-09-07	2,530	2,534	2,503	2,533	10,600	2,533
2017-09-06	2,480	2,517	2,464	2,513	13,900	2,513
2017-09-05	2,463	2,525	2,463	2,494	20,400	2,494
2017-09-04	2,547	2,547	2,479	2,481	14,900	2,481
2017-09-01	2,494	2,553	2,492	2,544	39,700	2,544
2017-08-31	2,500	2,507	2,482	2,507	18,300	2,507
2017-08-30	2,475	2,488	2,453	2,475	13,300	2,475
2017-08-29	2,407	2,462	2,407	2,459	9,900	2,459
2017-08-28	2,433	2,448	2,427	2,429	8,300	2,429
2017-08-25	2,406	2,440	2,406	2,433	9,000	2,433
2017-08-24	2,407	2,436	2,404	2,405	8,300	2,405
2017-08-23	2,423	2,456	2,393	2,401	16,800	2,401
2017-08-22	2,388	2,408	2,371	2,391	10,900	2,391
2017-08-21	2,422	2,425	2,380	2,385	12,900	2,385
2017-08-18	2,451	2,451	2,413	2,418	12,800	2,418
2017-08-17	2,486	2,495	2,471	2,475	11,300	2,475
2017-08-16	2,493	2,511	2,471	2,485	19,300	2,485
2017-08-15	2,489	2,513	2,477	2,494	23,000	2,494
2017-08-14	2,406	2,500	2,372	2,481	51,400	2,481
2017-08-10	2,349	2,450	2,338	2,424	31,400	2,424
2017-08-09	2,420	2,420	2,348	2,371	13,600	2,371
2017-08-08	2,424	2,424	2,394	2,408	7,400	2,408
2017-08-07	2,424	2,436	2,417	2,424	11,100	2,424
2017-08-04	2,392	2,422	2,379	2,411	8,200	2,411
2017-08-03	2,401	2,414	2,393	2,400	6,000	2,400
2017-08-02	2,342	2,419	2,342	2,409	15,600	2,409
2017-08-01	2,359	2,369	2,318	2,333	11,100	2,333
2017-07-31	2,379	2,386	2,353	2,359	8,700	2,359
2017-07-28	2,402	2,404	2,379	2,394	8,400	2,394
2017-07-27	2,404	2,416	2,394	2,404	9,200	2,404
2017-07-26	2,423	2,444	2,385	2,394	15,700	2,394
2017-07-25	2,430	2,434	2,414	2,420	3,600	2,420
2017-07-24	2,413	2,435	2,407	2,432	12,100	2,432
2017-07-21	2,422	2,439	2,422	2,433	5,800	2,433
2017-07-20	2,422	2,443	2,415	2,442	10,200	2,442
2017-07-19	2,416	2,416	2,395	2,407	7,700	2,407
2017-07-18	2,429	2,429	2,407	2,418	14,400	2,418
2017-07-14	2,441	2,452	2,420	2,452	14,700	2,452
2017-07-13	2,455	2,456	2,415	2,417	8,300	2,417
2017-07-12	2,489	2,489	2,437	2,440	10,700	2,440
2017-07-11	2,500	2,518	2,484	2,489	29,200	2,489
2017-07-10	2,445	2,527	2,439	2,516	62,200	2,516
2017-07-07	2,420	2,440	2,410	2,421	25,600	2,421
2017-07-06	2,401	2,425	2,392	2,419	25,200	2,419
2017-07-05	2,351	2,416	2,351	2,399	36,600	2,399
2017-07-04	2,362	2,369	2,347	2,355	20,000	2,355
2017-07-03	2,355	2,373	2,339	2,351	14,500	2,351
2017-06-30	2,360	2,368	2,339	2,354	15,100	2,354
2017-06-29	2,380	2,380	2,350	2,376	20,300	2,376
2017-06-28	2,347	2,377	2,347	2,352	15,700	2,352
2017-06-27	2,340	2,371	2,330	2,365	14,000	2,365
2017-06-26	2,356	2,366	2,310	2,340	9,900	2,340
2017-06-23	2,374	2,374	2,352	2,356	11,900	2,356
2017-06-22	2,371	2,381	2,359	2,364	14,800	2,364
2017-06-21	2,367	2,387	2,356	2,358	13,400	2,358
2017-06-20	2,339	2,370	2,338	2,368	21,500	2,368
2017-06-19	2,334	2,347	2,318	2,338	18,800	2,338
2017-06-16	2,319	2,340	2,312	2,332	24,300	2,332
2017-06-15	2,330	2,330	2,295	2,300	12,800	2,300
2017-06-14	2,324	2,345	2,324	2,329	13,800	2,329
2017-06-13	2,309	2,336	2,309	2,327	12,700	2,327
2017-06-12	2,292	2,329	2,292	2,311	11,600	2,311
2017-06-09	2,299	2,322	2,284	2,319	24,500	2,319
2017-06-08	2,310	2,319	2,291	2,299	15,000	2,299
2017-06-07	2,306	2,315	2,295	2,313	15,100	2,313
2017-06-06	2,334	2,334	2,291	2,291	21,200	2,291
2017-06-05	2,363	2,363	2,323	2,329	8,900	2,329
2017-06-02	2,324	2,378	2,313	2,368	25,100	2,368
2017-06-01	2,281	2,322	2,281	2,308	10,000	2,308
2017-05-31	2,297	2,297	2,256	2,281	21,400	2,281
2017-05-30	2,307	2,309	2,277	2,299	7,600	2,299
2017-05-29	2,332	2,341	2,297	2,307	7,700	2,307
2017-05-26	2,376	2,376	2,327	2,330	11,000	2,330
2017-05-25	2,387	2,388	2,369	2,376	7,300	2,376
2017-05-24	2,350	2,389	2,350	2,387	15,200	2,387
2017-05-23	2,327	2,360	2,327	2,353	10,500	2,353
2017-05-22	2,325	2,347	2,325	2,343	10,900	2,343
2017-05-19	2,322	2,323	2,304	2,316	11,000	2,316
2017-05-18	2,307	2,347	2,297	2,302	20,800	2,302
2017-05-17	2,394	2,401	2,362	2,365	21,600	2,365
2017-05-16	2,385	2,442	2,385	2,430	46,800	2,430
2017-05-15	2,299	2,387	2,299	2,381	51,700	2,381
2017-05-12	2,244	2,299	2,244	2,299	21,400	2,299
2017-05-11	2,263	2,272	2,245	2,263	15,400	2,263
2017-05-10	2,258	2,268	2,251	2,262	12,300	2,262
2017-05-09	2,252	2,261	2,243	2,258	13,400	2,258
2017-05-08	2,219	2,261	2,219	2,261	22,300	2,261
2017-05-02	2,177	2,223	2,177	2,213	17,400	2,213
2017-05-01	2,149	2,189	2,143	2,185	17,400	2,185
2017-04-28	2,160	2,172	2,148	2,152	13,600	2,152
2017-04-27	2,139	2,177	2,119	2,174	19,100	2,174
2017-04-26	2,137	2,147	2,111	2,142	12,800	2,142
2017-04-25	2,052	2,097	2,052	2,093	11,800	2,093
2017-04-24	2,061	2,075	2,051	2,059	15,200	2,059
2017-04-21	2,047	2,069	2,047	2,058	12,700	2,058
2017-04-20	2,022	2,047	2,021	2,037	11,100	2,037
2017-04-19	2,013	2,055	2,013	2,038	10,700	2,038
2017-04-18	2,045	2,072	2,030	2,041	12,500	2,041
2017-04-17	2,032	2,047	2,021	2,034	11,400	2,034
2017-04-14	2,048	2,101	2,033	2,035	11,700	2,035
2017-04-13	2,044	2,053	2,016	2,052	20,600	2,052
2017-04-12	2,119	2,119	2,076	2,080	13,500	2,080
2017-04-11	2,119	2,133	2,115	2,120	15,400	2,120
2017-04-10	2,123	2,148	2,123	2,146	9,500	2,146
2017-04-07	2,100	2,130	2,097	2,119	19,800	2,119
2017-04-06	2,129	2,129	2,083	2,087	23,600	2,087
2017-04-05	2,121	2,152	2,106	2,144	31,700	2,144
2017-04-04	2,190	2,190	2,119	2,147	27,200	2,147
2017-04-03	2,205	2,205	2,170	2,175	19,500	2,175
2017-03-31	2,228	2,228	2,190	2,193	21,500	2,193
2017-03-30	2,216	2,240	2,213	2,228	22,500	2,228
2017-03-29	2,238	2,238	2,213	2,227	15,800	2,227
2017-03-28	2,249	2,249	2,225	2,248	23,600	2,248
2017-03-27	2,248	2,251	2,212	2,216	22,700	2,216
2017-03-24	2,233	2,253	2,225	2,251	18,100	2,251
2017-03-23	2,214	2,243	2,210	2,220	26,800	2,220
2017-03-22	2,240	2,250	2,221	2,221	40,200	2,221
2017-03-21	2,300	2,303	2,258	2,273	25,900	2,273
2017-03-17	2,291	2,301	2,280	2,284	25,500	2,284
2017-03-16	2,305	2,316	2,281	2,307	29,200	2,307
2017-03-15	2,341	2,346	2,310	2,318	19,200	2,318
2017-03-14	2,376	2,376	2,345	2,347	18,500	2,347
2017-03-13	2,369	2,369	2,340	2,358	17,400	2,358
2017-03-10	2,370	2,384	2,358	2,367	36,500	2,367
2017-03-09	2,400	2,400	2,361	2,372	20,300	2,372
2017-03-08	2,372	2,395	2,369	2,383	20,300	2,383
2017-03-07	2,389	2,395	2,368	2,376	16,400	2,376
2017-03-06	2,362	2,400	2,362	2,389	13,600	2,389
2017-03-03	2,411	2,411	2,378	2,393	18,800	2,393
2017-03-02	2,425	2,430	2,397	2,411	21,500	2,411
2017-03-01	2,391	2,400	2,367	2,396	25,800	2,396
2017-02-28	2,370	2,409	2,370	2,386	27,500	2,386
2017-02-27	2,382	2,394	2,341	2,360	23,100	2,360
2017-02-24	2,403	2,416	2,373	2,383	32,700	2,383
2017-02-23	2,468	2,468	2,401	2,412	30,800	2,412
2017-02-22	2,469	2,470	2,453	2,468	20,400	2,468
2017-02-21	2,464	2,481	2,453	2,462	16,100	2,462
2017-02-20	2,472	2,490	2,455	2,460	25,800	2,460
2017-02-17	2,482	2,507	2,476	2,499	27,700	2,499
2017-02-16	2,480	2,487	2,459	2,482	22,200	2,482
2017-02-15	2,479	2,499	2,451	2,485	31,800	2,485
2017-02-14	2,482	2,482	2,445	2,450	41,300	2,450
2017-02-13	2,500	2,510	2,463	2,470	34,400	2,470
2017-02-10	2,477	2,497	2,464	2,483	38,700	2,483
2017-02-09	2,476	2,492	2,458	2,464	36,400	2,464
2017-02-08	2,472	2,497	2,455	2,484	37,300	2,484
2017-02-07	2,469	2,498	2,452	2,459	32,300	2,459
2017-02-06	2,442	2,485	2,442	2,482	34,500	2,482
2017-02-03	2,421	2,457	2,414	2,416	42,700	2,416
2017-02-02	2,438	2,448	2,400	2,413	32,300	2,413
2017-02-01	2,436	2,443	2,401	2,433	34,800	2,433
2017-01-31	2,446	2,489	2,423	2,457	37,600	2,457
2017-01-30	2,460	2,493	2,439	2,491	25,300	2,491
2017-01-27	2,480	2,480	2,445	2,462	24,300	2,462
2017-01-26	2,479	2,485	2,458	2,474	19,600	2,474
2017-01-25	2,390	2,459	2,390	2,453	46,000	2,453
2017-01-24	2,407	2,407	2,339	2,359	32,900	2,359
2017-01-23	2,433	2,433	2,397	2,420	13,900	2,420
2017-01-20	2,391	2,448	2,391	2,446	22,000	2,446
2017-01-19	2,392	2,418	2,388	2,412	14,400	2,412
2017-01-18	2,366	2,401	2,347	2,392	20,200	2,392
2017-01-17	2,412	2,414	2,376	2,390	26,300	2,390
2017-01-16	2,423	2,456	2,402	2,418	24,700	2,418
2017-01-13	2,468	2,470	2,415	2,437	29,400	2,437
2017-01-12	2,459	2,474	2,421	2,463	35,400	2,463
2017-01-11	2,460	2,495	2,453	2,459	22,700	2,459
2017-01-10	2,430	2,475	2,409	2,462	63,100	2,462
2017-01-06	2,378	2,432	2,377	2,430	47,900	2,430
2017-01-05	2,449	2,449	2,377	2,411	38,400	2,411
2017-01-04	2,300	2,443	2,300	2,442	66,300	2,442

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6317 (株)北川鉄工所 の時系列データ [2017年度]

6317 (株)北川鉄工所の時系列データ [2017年度]