6317 (株)北川鉄工所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,245	2,288	2,229	2,265	10,300	2,265
2018-12-27	2,160	2,291	2,154	2,267	24,000	2,267
2018-12-26	2,051	2,095	2,051	2,083	22,400	2,083
2018-12-25	2,061	2,070	2,025	2,033	25,400	2,033
2018-12-21	2,150	2,167	2,071	2,164	40,900	2,164
2018-12-20	2,248	2,248	2,150	2,173	24,600	2,173
2018-12-19	2,270	2,276	2,235	2,257	16,600	2,257
2018-12-18	2,287	2,305	2,251	2,251	17,600	2,251
2018-12-17	2,418	2,429	2,337	2,337	23,600	2,337
2018-12-14	2,439	2,442	2,384	2,422	23,800	2,422
2018-12-13	2,409	2,450	2,409	2,445	12,400	2,445
2018-12-12	2,385	2,430	2,385	2,413	10,200	2,413
2018-12-11	2,479	2,479	2,339	2,358	23,600	2,358
2018-12-10	2,520	2,520	2,421	2,462	33,600	2,462
2018-12-07	2,469	2,496	2,434	2,470	21,000	2,470
2018-12-06	2,454	2,474	2,422	2,473	25,700	2,473
2018-12-05	2,477	2,502	2,452	2,469	27,200	2,469
2018-12-04	2,601	2,601	2,506	2,519	24,900	2,519
2018-12-03	2,580	2,616	2,562	2,608	16,600	2,608
2018-11-30	2,556	2,590	2,556	2,573	11,500	2,573
2018-11-29	2,596	2,619	2,573	2,601	13,900	2,601
2018-11-28	2,490	2,563	2,480	2,554	27,200	2,554
2018-11-27	2,513	2,528	2,475	2,481	33,500	2,481
2018-11-26	2,481	2,531	2,478	2,513	10,700	2,513
2018-11-22	2,528	2,528	2,480	2,519	15,300	2,519
2018-11-21	2,473	2,550	2,471	2,536	32,600	2,536
2018-11-20	2,529	2,547	2,523	2,535	14,800	2,535
2018-11-19	2,578	2,606	2,565	2,590	10,000	2,590
2018-11-16	2,645	2,656	2,582	2,588	13,600	2,588
2018-11-15	2,710	2,715	2,639	2,645	22,700	2,645
2018-11-14	2,769	2,769	2,707	2,747	24,000	2,747
2018-11-13	2,765	2,815	2,655	2,733	45,800	2,733
2018-11-12	2,815	2,916	2,803	2,909	31,600	2,909
2018-11-09	2,754	2,819	2,754	2,815	23,900	2,815
2018-11-08	2,715	2,753	2,715	2,753	13,600	2,753
2018-11-07	2,702	2,725	2,666	2,676	16,100	2,676
2018-11-06	2,703	2,725	2,698	2,698	7,700	2,698
2018-11-05	2,697	2,736	2,686	2,701	13,500	2,701
2018-11-02	2,640	2,726	2,629	2,725	21,000	2,725
2018-11-01	2,648	2,650	2,611	2,647	13,200	2,647
2018-10-31	2,593	2,650	2,592	2,650	16,800	2,650
2018-10-30	2,549	2,624	2,513	2,603	41,100	2,603
2018-10-29	2,616	2,616	2,515	2,525	25,800	2,525
2018-10-26	2,638	2,650	2,562	2,570	23,500	2,570
2018-10-25	2,650	2,653	2,595	2,608	36,000	2,608
2018-10-24	2,713	2,739	2,687	2,710	24,300	2,710
2018-10-23	2,834	2,834	2,707	2,708	25,500	2,708
2018-10-22	2,853	2,866	2,796	2,834	20,000	2,834
2018-10-19	2,844	2,878	2,816	2,860	27,000	2,860
2018-10-18	2,915	2,947	2,839	2,843	23,000	2,843
2018-10-17	2,894	2,913	2,867	2,904	19,000	2,904
2018-10-16	2,847	2,847	2,786	2,819	18,400	2,819
2018-10-15	2,843	2,869	2,800	2,847	32,800	2,847
2018-10-12	2,791	2,857	2,784	2,841	22,000	2,841
2018-10-11	2,801	2,847	2,765	2,791	38,800	2,791
2018-10-10	2,925	2,964	2,880	2,926	21,400	2,926
2018-10-09	2,940	2,940	2,888	2,912	30,300	2,912
2018-10-05	2,970	2,999	2,953	2,957	17,900	2,957
2018-10-04	2,985	3,025	2,981	2,992	15,800	2,992
2018-10-03	2,995	3,020	2,971	2,972	21,400	2,972
2018-10-02	3,055	3,095	3,000	3,000	20,900	3,000
2018-10-01	3,030	3,070	3,015	3,060	19,000	3,060
2018-09-28	3,035	3,060	3,010	3,025	19,400	3,025
2018-09-27	3,045	3,050	2,984	3,005	21,300	3,005
2018-09-26	3,000	3,065	2,996	3,045	27,900	3,045
2018-09-25	2,951	3,000	2,922	3,000	36,800	3,000
2018-09-21	2,930	2,974	2,904	2,904	38,400	2,904
2018-09-20	2,928	2,928	2,876	2,923	22,200	2,923
2018-09-19	2,897	2,930	2,892	2,918	24,500	2,918
2018-09-18	2,815	2,880	2,801	2,879	21,500	2,879
2018-09-14	2,750	2,819	2,750	2,792	18,000	2,792
2018-09-13	2,720	2,776	2,720	2,747	10,700	2,747
2018-09-12	2,780	2,780	2,692	2,706	20,800	2,706
2018-09-11	2,833	2,833	2,754	2,780	28,700	2,780
2018-09-10	2,816	2,850	2,816	2,832	10,600	2,832
2018-09-07	2,840	2,850	2,810	2,831	16,700	2,831
2018-09-06	2,827	2,854	2,808	2,842	11,500	2,842
2018-09-05	2,808	2,845	2,803	2,828	13,000	2,828
2018-09-04	2,815	2,859	2,815	2,825	14,800	2,825
2018-09-03	2,871	2,892	2,820	2,838	23,100	2,838
2018-08-31	2,870	2,898	2,861	2,868	15,700	2,868
2018-08-30	2,927	2,938	2,886	2,910	18,100	2,910
2018-08-29	2,861	2,918	2,861	2,912	24,100	2,912
2018-08-28	2,872	2,915	2,851	2,851	47,700	2,851
2018-08-27	2,820	2,871	2,769	2,832	86,800	2,832
2018-08-24	2,578	2,580	2,560	2,572	3,900	2,572
2018-08-23	2,575	2,575	2,547	2,551	3,400	2,551
2018-08-22	2,538	2,574	2,538	2,565	6,300	2,565
2018-08-21	2,520	2,549	2,516	2,537	5,700	2,537
2018-08-20	2,536	2,550	2,522	2,533	6,500	2,533
2018-08-17	2,543	2,546	2,533	2,536	5,100	2,536
2018-08-16	2,544	2,576	2,542	2,552	9,200	2,552
2018-08-15	2,652	2,652	2,578	2,579	11,400	2,579
2018-08-14	2,664	2,664	2,630	2,635	11,800	2,635
2018-08-13	2,714	2,732	2,605	2,614	15,400	2,614
2018-08-10	2,724	2,779	2,703	2,714	23,400	2,714
2018-08-09	2,770	2,770	2,713	2,723	16,300	2,723
2018-08-08	2,716	2,736	2,692	2,725	8,400	2,725
2018-08-07	2,680	2,725	2,673	2,716	8,900	2,716
2018-08-06	2,692	2,720	2,671	2,678	7,100	2,678
2018-08-03	2,690	2,708	2,671	2,680	6,800	2,680
2018-08-02	2,769	2,769	2,691	2,693	9,700	2,693
2018-08-01	2,699	2,774	2,686	2,772	18,100	2,772
2018-07-31	2,669	2,718	2,650	2,696	19,400	2,696
2018-07-30	2,625	2,658	2,625	2,646	5,200	2,646
2018-07-27	2,624	2,663	2,600	2,627	14,000	2,627
2018-07-26	2,603	2,624	2,591	2,624	8,100	2,624
2018-07-25	2,598	2,598	2,566	2,566	6,700	2,566
2018-07-24	2,537	2,558	2,537	2,558	5,700	2,558
2018-07-23	2,558	2,572	2,532	2,534	5,800	2,534
2018-07-20	2,587	2,604	2,560	2,560	7,900	2,560
2018-07-19	2,587	2,595	2,560	2,587	12,300	2,587
2018-07-18	2,579	2,600	2,551	2,587	10,600	2,587
2018-07-17	2,561	2,578	2,516	2,546	15,600	2,546
2018-07-13	2,494	2,511	2,494	2,511	6,200	2,511
2018-07-12	2,525	2,531	2,493	2,493	9,200	2,493
2018-07-11	2,532	2,532	2,482	2,501	11,600	2,501
2018-07-10	2,607	2,614	2,551	2,552	44,000	2,552
2018-07-09	2,466	2,577	2,451	2,569	22,600	2,569
2018-07-06	2,399	2,463	2,399	2,463	11,400	2,463
2018-07-05	2,425	2,430	2,391	2,395	20,400	2,395
2018-07-04	2,431	2,463	2,423	2,443	15,500	2,443
2018-07-03	2,534	2,560	2,455	2,468	22,400	2,468
2018-07-02	2,610	2,626	2,514	2,531	18,600	2,531
2018-06-29	2,626	2,632	2,605	2,615	9,800	2,615
2018-06-28	2,638	2,647	2,616	2,646	8,900	2,646
2018-06-27	2,615	2,661	2,615	2,638	9,800	2,638
2018-06-26	2,601	2,640	2,585	2,639	9,600	2,639
2018-06-25	2,635	2,655	2,622	2,627	8,500	2,627
2018-06-22	2,613	2,664	2,593	2,613	65,200	2,613
2018-06-21	2,689	2,713	2,611	2,613	21,100	2,613
2018-06-20	2,678	2,702	2,657	2,690	13,500	2,690
2018-06-19	2,716	2,747	2,666	2,678	16,900	2,678
2018-06-18	2,744	2,744	2,715	2,725	11,900	2,725
2018-06-15	2,761	2,775	2,753	2,756	9,400	2,756
2018-06-14	2,800	2,801	2,752	2,757	14,500	2,757
2018-06-13	2,792	2,817	2,792	2,805	6,900	2,805
2018-06-12	2,820	2,827	2,799	2,801	8,000	2,801
2018-06-11	2,806	2,839	2,806	2,820	7,600	2,820
2018-06-08	2,805	2,857	2,805	2,836	16,400	2,836
2018-06-07	2,816	2,856	2,805	2,855	7,600	2,855
2018-06-06	2,806	2,809	2,770	2,796	14,500	2,796
2018-06-05	2,871	2,880	2,816	2,824	7,300	2,824
2018-06-04	2,806	2,877	2,806	2,863	7,900	2,863
2018-06-01	2,762	2,786	2,738	2,786	11,100	2,786
2018-05-31	2,805	2,805	2,760	2,761	10,600	2,761
2018-05-30	2,772	2,779	2,760	2,766	8,300	2,766
2018-05-29	2,839	2,839	2,790	2,803	10,300	2,803
2018-05-28	2,814	2,823	2,780	2,789	8,700	2,789
2018-05-25	2,835	2,867	2,765	2,768	12,200	2,768
2018-05-24	2,913	2,913	2,830	2,835	7,900	2,835
2018-05-23	2,941	2,950	2,903	2,908	6,100	2,908
2018-05-22	2,940	2,959	2,933	2,949	5,400	2,949
2018-05-21	2,929	2,956	2,924	2,953	6,200	2,953
2018-05-18	2,932	2,940	2,915	2,936	3,800	2,936
2018-05-17	2,953	2,953	2,908	2,925	5,600	2,925
2018-05-16	2,930	2,954	2,879	2,905	26,400	2,905
2018-05-15	2,951	2,978	2,937	2,969	19,000	2,969
2018-05-14	2,852	2,961	2,852	2,951	26,700	2,951
2018-05-11	2,830	2,857	2,810	2,852	16,100	2,852
2018-05-10	2,843	2,856	2,801	2,809	12,000	2,809
2018-05-09	2,874	2,874	2,831	2,845	11,300	2,845
2018-05-08	2,791	2,870	2,791	2,859	22,400	2,859
2018-05-07	2,787	2,814	2,766	2,807	13,000	2,807
2018-05-02	2,786	2,790	2,760	2,787	7,900	2,787
2018-05-01	2,783	2,783	2,750	2,773	11,100	2,773
2018-04-27	2,830	2,830	2,768	2,793	13,000	2,793
2018-04-26	2,829	2,829	2,795	2,814	11,000	2,814
2018-04-25	2,805	2,810	2,782	2,798	13,000	2,798
2018-04-24	2,805	2,819	2,799	2,815	14,000	2,815
2018-04-23	2,780	2,830	2,777	2,810	20,100	2,810
2018-04-20	2,749	2,749	2,720	2,727	6,400	2,727
2018-04-19	2,711	2,775	2,711	2,756	10,500	2,756
2018-04-18	2,677	2,717	2,677	2,711	7,200	2,711
2018-04-17	2,689	2,706	2,662	2,667	14,100	2,667
2018-04-16	2,692	2,701	2,673	2,696	4,900	2,696
2018-04-13	2,678	2,700	2,661	2,686	12,300	2,686
2018-04-12	2,718	2,718	2,667	2,670	8,900	2,670
2018-04-11	2,708	2,740	2,700	2,718	8,900	2,718
2018-04-10	2,677	2,729	2,668	2,726	15,300	2,726
2018-04-09	2,719	2,729	2,684	2,697	13,800	2,697
2018-04-06	2,731	2,731	2,675	2,688	8,300	2,688
2018-04-05	2,730	2,746	2,700	2,731	11,300	2,731
2018-04-04	2,684	2,735	2,684	2,718	9,600	2,718
2018-04-03	2,681	2,681	2,655	2,670	11,000	2,670
2018-03-30	2,740	2,747	2,701	2,711	12,000	2,711
2018-03-29	2,773	2,775	2,689	2,713	17,800	2,713
2018-03-28	2,737	2,752	2,695	2,732	14,000	2,732
2018-03-27	2,731	2,830	2,731	2,822	23,500	2,822
2018-03-26	2,662	2,710	2,607	2,689	22,700	2,689
2018-03-23	2,739	2,739	2,652	2,659	22,700	2,659
2018-03-22	2,775	2,778	2,741	2,758	9,300	2,758
2018-03-20	2,751	2,797	2,740	2,776	9,800	2,776
2018-03-19	2,832	2,835	2,752	2,767	16,000	2,767
2018-03-16	2,774	2,846	2,766	2,832	24,200	2,832
2018-03-15	2,779	2,801	2,737	2,759	12,400	2,759
2018-03-14	2,777	2,809	2,777	2,800	6,200	2,800
2018-03-13	2,786	2,819	2,773	2,811	13,600	2,811
2018-03-12	2,792	2,800	2,778	2,799	12,700	2,799
2018-03-09	2,730	2,746	2,705	2,730	18,900	2,730
2018-03-08	2,670	2,718	2,653	2,695	30,600	2,695
2018-03-07	2,700	2,700	2,636	2,650	22,000	2,650
2018-03-06	2,695	2,744	2,694	2,704	9,600	2,704
2018-03-05	2,701	2,710	2,651	2,661	14,200	2,661
2018-03-02	2,715	2,740	2,710	2,723	18,800	2,723
2018-03-01	2,818	2,844	2,787	2,795	20,600	2,795
2018-02-28	2,841	2,843	2,812	2,830	17,000	2,830
2018-02-27	2,864	2,873	2,832	2,841	10,200	2,841
2018-02-26	2,876	2,876	2,827	2,839	8,900	2,839
2018-02-23	2,829	2,865	2,829	2,853	12,100	2,853
2018-02-22	2,802	2,831	2,791	2,829	19,300	2,829
2018-02-21	2,820	2,844	2,791	2,809	21,000	2,809
2018-02-20	2,804	2,821	2,770	2,802	13,800	2,802
2018-02-19	2,760	2,807	2,760	2,804	11,400	2,804
2018-02-16	2,743	2,765	2,725	2,729	16,300	2,729
2018-02-15	2,750	2,750	2,703	2,711	19,000	2,711
2018-02-14	2,774	2,774	2,701	2,721	22,800	2,721
2018-02-13	2,810	2,810	2,722	2,724	31,300	2,724
2018-02-09	2,755	2,796	2,725	2,760	26,800	2,760
2018-02-08	2,856	2,907	2,831	2,836	22,900	2,836
2018-02-07	2,849	2,943	2,848	2,848	26,400	2,848
2018-02-06	2,870	2,892	2,720	2,799	35,000	2,799
2018-02-05	3,100	3,105	3,025	3,040	24,600	3,040
2018-02-02	3,175	3,180	3,140	3,170	12,300	3,170
2018-02-01	3,120	3,180	3,110	3,175	18,600	3,175
2018-01-31	3,100	3,165	3,100	3,110	18,600	3,110
2018-01-30	3,135	3,150	3,100	3,100	18,100	3,100
2018-01-29	3,185	3,185	3,120	3,120	17,900	3,120
2018-01-26	3,145	3,190	3,140	3,145	22,200	3,145
2018-01-25	3,160	3,180	3,145	3,145	12,500	3,145
2018-01-24	3,240	3,240	3,185	3,195	8,200	3,195
2018-01-23	3,200	3,260	3,185	3,240	23,800	3,240
2018-01-22	3,185	3,190	3,155	3,165	8,000	3,165
2018-01-19	3,170	3,185	3,145	3,185	14,200	3,185
2018-01-18	3,250	3,265	3,135	3,140	22,200	3,140
2018-01-17	3,245	3,260	3,220	3,230	10,700	3,230
2018-01-16	3,290	3,315	3,245	3,265	13,800	3,265
2018-01-15	3,350	3,365	3,295	3,305	19,800	3,305
2018-01-12	3,225	3,315	3,225	3,305	31,600	3,305
2018-01-11	3,240	3,250	3,215	3,235	17,100	3,235
2018-01-10	3,190	3,260	3,190	3,255	32,400	3,255
2018-01-09	3,210	3,240	3,190	3,210	23,100	3,210
2018-01-05	3,155	3,170	3,150	3,170	19,300	3,170
2018-01-04	3,155	3,155	3,115	3,145	21,000	3,145

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 [2018年度]

6317 (株)北川鉄工所の時系列データ [2018年度]