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
2017-12-293,0953,1003,0703,0803,2003,080
2017-12-283,1003,1403,0953,10013,4003,100
2017-12-273,0703,1103,0703,1006,2003,100
2017-12-263,1353,1353,0603,06513,5003,065
2017-12-253,1403,1403,1053,11513,3003,115
2017-12-223,0553,1353,0503,13543,5003,135
2017-12-213,0653,0653,0353,04512,9003,045
2017-12-203,0453,0653,0303,06018,5003,060
2017-12-193,0553,0703,0103,04520,3003,045
2017-12-183,0103,0503,0103,04017,4003,040
2017-12-152,9452,9942,9452,98715,9002,987
2017-12-142,9712,9852,9632,9818,3002,981
2017-12-133,0003,0002,9362,95015,2002,950
2017-12-123,0353,0352,9862,98711,4002,987
2017-12-113,0553,0703,0153,03013,2003,030
2017-12-082,9663,0802,9663,07529,8003,075
2017-12-072,9713,0302,9713,02017,6003,020
2017-12-062,9952,9952,9582,95816,0002,958
2017-12-052,9793,0102,9712,98510,2002,985
2017-12-043,0003,0652,9933,00548,9003,005
2017-12-012,9532,9842,9102,97422,9002,974
2017-11-302,9522,9522,9012,90320,9002,903
2017-11-292,9452,9572,9402,95015,6002,950
2017-11-282,9362,9612,9142,9177,4002,917
2017-11-272,9752,9932,9342,94419,4002,944
2017-11-242,9792,9962,9502,96917,3002,969
2017-11-223,0053,0553,0053,02525,6003,025
2017-11-213,0603,1053,0303,03024,8003,030
2017-11-203,0703,1103,0603,06011,3003,060
2017-11-173,1703,1803,0703,10033,9003,100
2017-11-163,0203,1703,0053,12538,9003,125
2017-11-153,2203,2603,0403,04571,0003,045
2017-11-133,1353,1453,0803,12022,5003,120
2017-11-103,0853,1253,0753,11025,6003,110
2017-11-093,1503,1903,0803,13539,8003,135
2017-11-083,1003,1503,0853,14023,3003,140
2017-11-073,0803,1453,0653,12036,5003,120
2017-11-063,0353,0752,9923,06521,3003,065
2017-11-023,0203,0352,9903,03018,7003,030
2017-11-013,0903,0903,0203,02521,9003,025
2017-10-313,0353,0903,0253,08518,4003,085
2017-10-303,0153,0352,9893,02529,3003,025
2017-10-272,9803,0302,9803,01035,5003,010
2017-10-262,9242,9632,9182,95721,6002,957
2017-10-252,9302,9492,8972,92430,2002,924
2017-10-242,9002,9352,8852,92918,2002,929
2017-10-232,8792,9232,8412,91836,1002,918
2017-10-202,9202,9712,8442,87465,5002,874
2017-10-192,9612,9782,9082,92826,0002,928
2017-10-182,8852,9852,8682,97871,7002,978
2017-10-172,8432,9062,8342,87944,0002,879
2017-10-162,8102,8362,8092,81117,6002,811
2017-10-132,8182,8252,8002,81517,5002,815
2017-10-122,8252,8442,8152,81815,4002,818
2017-10-112,8102,8222,7852,81714,5002,817
2017-10-102,7482,8362,7472,82441,1002,824
2017-10-062,6962,7362,6832,73222,6002,732
2017-10-052,7012,7012,6812,6906,9002,690
2017-10-042,7002,7132,6912,70112,8002,701
2017-10-032,6902,7082,6802,70816,6002,708
2017-10-022,6602,6842,6332,68416,7002,684
2017-09-292,6522,6572,6322,6498,5002,649
2017-09-282,6292,6602,6212,64714,5002,647
2017-09-272,6132,6332,6052,6297,6002,629
2017-09-262,6142,6342,6122,62210,6002,622
2017-09-252,6402,6552,6222,64011,6002,640
2017-09-222,6352,6492,6142,63413,9002,634
2017-09-212,6182,6352,6122,6329,0002,632
2017-09-202,6362,6362,6112,62118,1002,621
2017-09-192,6182,6782,6182,63643,5002,636
2017-09-152,5702,6182,5602,61844,7002,618
2017-09-142,5232,5792,5212,57929,4002,579
2017-09-132,5342,5342,5002,52717,7002,527
2017-09-122,5372,5372,5072,51014,6002,510
2017-09-112,5002,5292,4952,52414,6002,524
2017-09-082,5382,5382,4772,48522,0002,485
2017-09-072,5302,5342,5032,53310,6002,533
2017-09-062,4802,5172,4642,51313,9002,513
2017-09-052,4632,5252,4632,49420,4002,494
2017-09-042,5472,5472,4792,48114,9002,481
2017-09-012,4942,5532,4922,54439,7002,544
2017-08-312,5002,5072,4822,50718,3002,507
2017-08-302,4752,4882,4532,47513,3002,475
2017-08-292,4072,4622,4072,4599,9002,459
2017-08-282,4332,4482,4272,4298,3002,429
2017-08-252,4062,4402,4062,4339,0002,433
2017-08-242,4072,4362,4042,4058,3002,405
2017-08-232,4232,4562,3932,40116,8002,401
2017-08-222,3882,4082,3712,39110,9002,391
2017-08-212,4222,4252,3802,38512,9002,385
2017-08-182,4512,4512,4132,41812,8002,418
2017-08-172,4862,4952,4712,47511,3002,475
2017-08-162,4932,5112,4712,48519,3002,485
2017-08-152,4892,5132,4772,49423,0002,494
2017-08-142,4062,5002,3722,48151,4002,481
2017-08-102,3492,4502,3382,42431,4002,424
2017-08-092,4202,4202,3482,37113,6002,371
2017-08-082,4242,4242,3942,4087,4002,408
2017-08-072,4242,4362,4172,42411,1002,424
2017-08-042,3922,4222,3792,4118,2002,411
2017-08-032,4012,4142,3932,4006,0002,400
2017-08-022,3422,4192,3422,40915,6002,409
2017-08-012,3592,3692,3182,33311,1002,333
2017-07-312,3792,3862,3532,3598,7002,359
2017-07-282,4022,4042,3792,3948,4002,394
2017-07-272,4042,4162,3942,4049,2002,404
2017-07-262,4232,4442,3852,39415,7002,394
2017-07-252,4302,4342,4142,4203,6002,420
2017-07-242,4132,4352,4072,43212,1002,432
2017-07-212,4222,4392,4222,4335,8002,433
2017-07-202,4222,4432,4152,44210,2002,442
2017-07-192,4162,4162,3952,4077,7002,407
2017-07-182,4292,4292,4072,41814,4002,418
2017-07-142,4412,4522,4202,45214,7002,452
2017-07-132,4552,4562,4152,4178,3002,417
2017-07-122,4892,4892,4372,44010,7002,440
2017-07-112,5002,5182,4842,48929,2002,489
2017-07-102,4452,5272,4392,51662,2002,516
2017-07-072,4202,4402,4102,42125,6002,421
2017-07-062,4012,4252,3922,41925,2002,419
2017-07-052,3512,4162,3512,39936,6002,399
2017-07-042,3622,3692,3472,35520,0002,355
2017-07-032,3552,3732,3392,35114,5002,351
2017-06-302,3602,3682,3392,35415,1002,354
2017-06-292,3802,3802,3502,37620,3002,376
2017-06-282,3472,3772,3472,35215,7002,352
2017-06-272,3402,3712,3302,36514,0002,365
2017-06-262,3562,3662,3102,3409,9002,340
2017-06-232,3742,3742,3522,35611,9002,356
2017-06-222,3712,3812,3592,36414,8002,364
2017-06-212,3672,3872,3562,35813,4002,358
2017-06-202,3392,3702,3382,36821,5002,368
2017-06-192,3342,3472,3182,33818,8002,338
2017-06-162,3192,3402,3122,33224,3002,332
2017-06-152,3302,3302,2952,30012,8002,300
2017-06-142,3242,3452,3242,32913,8002,329
2017-06-132,3092,3362,3092,32712,7002,327
2017-06-122,2922,3292,2922,31111,6002,311
2017-06-092,2992,3222,2842,31924,5002,319
2017-06-082,3102,3192,2912,29915,0002,299
2017-06-072,3062,3152,2952,31315,1002,313
2017-06-062,3342,3342,2912,29121,2002,291
2017-06-052,3632,3632,3232,3298,9002,329
2017-06-022,3242,3782,3132,36825,1002,368
2017-06-012,2812,3222,2812,30810,0002,308
2017-05-312,2972,2972,2562,28121,4002,281
2017-05-302,3072,3092,2772,2997,6002,299
2017-05-292,3322,3412,2972,3077,7002,307
2017-05-262,3762,3762,3272,33011,0002,330
2017-05-252,3872,3882,3692,3767,3002,376
2017-05-242,3502,3892,3502,38715,2002,387
2017-05-232,3272,3602,3272,35310,5002,353
2017-05-222,3252,3472,3252,34310,9002,343
2017-05-192,3222,3232,3042,31611,0002,316
2017-05-182,3072,3472,2972,30220,8002,302
2017-05-172,3942,4012,3622,36521,6002,365
2017-05-162,3852,4422,3852,43046,8002,430
2017-05-152,2992,3872,2992,38151,7002,381
2017-05-122,2442,2992,2442,29921,4002,299
2017-05-112,2632,2722,2452,26315,4002,263
2017-05-102,2582,2682,2512,26212,3002,262
2017-05-092,2522,2612,2432,25813,4002,258
2017-05-082,2192,2612,2192,26122,3002,261
2017-05-022,1772,2232,1772,21317,4002,213
2017-05-012,1492,1892,1432,18517,4002,185
2017-04-282,1602,1722,1482,15213,6002,152
2017-04-272,1392,1772,1192,17419,1002,174
2017-04-262,1372,1472,1112,14212,8002,142
2017-04-252,0522,0972,0522,09311,8002,093
2017-04-242,0612,0752,0512,05915,2002,059
2017-04-212,0472,0692,0472,05812,7002,058
2017-04-202,0222,0472,0212,03711,1002,037
2017-04-192,0132,0552,0132,03810,7002,038
2017-04-182,0452,0722,0302,04112,5002,041
2017-04-172,0322,0472,0212,03411,4002,034
2017-04-142,0482,1012,0332,03511,7002,035
2017-04-132,0442,0532,0162,05220,6002,052
2017-04-122,1192,1192,0762,08013,5002,080
2017-04-112,1192,1332,1152,12015,4002,120
2017-04-102,1232,1482,1232,1469,5002,146
2017-04-072,1002,1302,0972,11919,8002,119
2017-04-062,1292,1292,0832,08723,6002,087
2017-04-052,1212,1522,1062,14431,7002,144
2017-04-042,1902,1902,1192,14727,2002,147
2017-04-032,2052,2052,1702,17519,5002,175
2017-03-312,2282,2282,1902,19321,5002,193
2017-03-302,2162,2402,2132,22822,5002,228
2017-03-292,2382,2382,2132,22715,8002,227
2017-03-282,2492,2492,2252,24823,6002,248
2017-03-272,2482,2512,2122,21622,7002,216
2017-03-242,2332,2532,2252,25118,1002,251
2017-03-232,2142,2432,2102,22026,8002,220
2017-03-222,2402,2502,2212,22140,2002,221
2017-03-212,3002,3032,2582,27325,9002,273
2017-03-172,2912,3012,2802,28425,5002,284
2017-03-162,3052,3162,2812,30729,2002,307
2017-03-152,3412,3462,3102,31819,2002,318
2017-03-142,3762,3762,3452,34718,5002,347
2017-03-132,3692,3692,3402,35817,4002,358
2017-03-102,3702,3842,3582,36736,5002,367
2017-03-092,4002,4002,3612,37220,3002,372
2017-03-082,3722,3952,3692,38320,3002,383
2017-03-072,3892,3952,3682,37616,4002,376
2017-03-062,3622,4002,3622,38913,6002,389
2017-03-032,4112,4112,3782,39318,8002,393
2017-03-022,4252,4302,3972,41121,5002,411
2017-03-012,3912,4002,3672,39625,8002,396
2017-02-282,3702,4092,3702,38627,5002,386
2017-02-272,3822,3942,3412,36023,1002,360
2017-02-242,4032,4162,3732,38332,7002,383
2017-02-232,4682,4682,4012,41230,8002,412
2017-02-222,4692,4702,4532,46820,4002,468
2017-02-212,4642,4812,4532,46216,1002,462
2017-02-202,4722,4902,4552,46025,8002,460
2017-02-172,4822,5072,4762,49927,7002,499
2017-02-162,4802,4872,4592,48222,2002,482
2017-02-152,4792,4992,4512,48531,8002,485
2017-02-142,4822,4822,4452,45041,3002,450
2017-02-132,5002,5102,4632,47034,4002,470
2017-02-102,4772,4972,4642,48338,7002,483
2017-02-092,4762,4922,4582,46436,4002,464
2017-02-082,4722,4972,4552,48437,3002,484
2017-02-072,4692,4982,4522,45932,3002,459
2017-02-062,4422,4852,4422,48234,5002,482
2017-02-032,4212,4572,4142,41642,7002,416
2017-02-022,4382,4482,4002,41332,3002,413
2017-02-012,4362,4432,4012,43334,8002,433
2017-01-312,4462,4892,4232,45737,6002,457
2017-01-302,4602,4932,4392,49125,3002,491
2017-01-272,4802,4802,4452,46224,3002,462
2017-01-262,4792,4852,4582,47419,6002,474
2017-01-252,3902,4592,3902,45346,0002,453
2017-01-242,4072,4072,3392,35932,9002,359
2017-01-232,4332,4332,3972,42013,9002,420
2017-01-202,3912,4482,3912,44622,0002,446
2017-01-192,3922,4182,3882,41214,4002,412
2017-01-182,3662,4012,3472,39220,2002,392
2017-01-172,4122,4142,3762,39026,3002,390
2017-01-162,4232,4562,4022,41824,7002,418
2017-01-132,4682,4702,4152,43729,4002,437
2017-01-122,4592,4742,4212,46335,4002,463
2017-01-112,4602,4952,4532,45922,7002,459
2017-01-102,4302,4752,4092,46263,1002,462
2017-01-062,3782,4322,3772,43047,9002,430
2017-01-052,4492,4492,3772,41138,4002,411
2017-01-042,3002,4432,3002,44266,3002,442

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