6317 (株)北川鉄工所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4412,4412,3962,4116,3002,411
2019-12-272,4152,4412,3872,43615,0002,436
2019-12-262,3502,3952,3492,39415,1002,394
2019-12-252,3602,3602,3502,35010,1002,350
2019-12-242,3872,3882,3562,3678,7002,367
2019-12-232,4412,4412,3902,39312,7002,393
2019-12-202,4412,4562,4142,44139,2002,441
2019-12-192,4112,4482,4112,44826,1002,448
2019-12-182,4442,4492,3852,39613,3002,396
2019-12-172,4122,4382,3912,43820,1002,438
2019-12-162,4292,4332,3982,41919,3002,419
2019-12-132,4302,4372,4112,41933,5002,419
2019-12-122,3702,3902,3452,39019,1002,390
2019-12-112,3702,3842,3392,35422,4002,354
2019-12-102,3722,4012,3502,37044,5002,370
2019-12-092,3492,3652,3342,35725,6002,357
2019-12-062,3282,3452,3142,31612,5002,316
2019-12-052,3272,3332,3122,32816,9002,328
2019-12-042,2782,3222,2442,31729,6002,317
2019-12-032,2472,2942,2352,29414,5002,294
2019-12-022,2672,2972,2552,26811,8002,268
2019-11-292,2452,2782,2382,26912,9002,269
2019-11-282,2432,2432,2112,2377,8002,237
2019-11-272,2202,2462,2062,24311,4002,243
2019-11-262,2012,2312,1982,20315,3002,203
2019-11-252,2112,2342,2002,2089,7002,208
2019-11-222,2122,2352,2012,2106,5002,210
2019-11-212,2222,2222,1642,21211,1002,212
2019-11-202,2502,2502,1852,20316,4002,203
2019-11-192,2912,2912,2552,26310,0002,263
2019-11-182,2712,3022,2552,29926,6002,299
2019-11-152,1892,2752,1892,27424,3002,274
2019-11-142,2222,2222,1892,20022,6002,200
2019-11-132,2332,2452,2092,24321,1002,243
2019-11-122,2402,2402,2032,23317,7002,233
2019-11-112,2112,2442,2082,24430,9002,244
2019-11-082,1612,1902,1502,16135,3002,161
2019-11-072,1522,1522,1012,1479,5002,147
2019-11-062,1452,1652,1362,15518,9002,155
2019-11-052,0902,1582,0902,14431,1002,144
2019-11-012,0902,0922,0642,07010,5002,070
2019-10-312,1042,1052,0602,10113,5002,101
2019-10-302,1022,1042,0542,10428,7002,104
2019-10-292,0712,1052,0712,10517,7002,105
2019-10-282,0482,0702,0352,05617,9002,056
2019-10-252,0402,0442,0132,04416,2002,044
2019-10-242,0502,0502,0192,02917,6002,029
2019-10-232,0432,0432,0162,02915,2002,029
2019-10-212,0442,0572,0262,03412,0002,034
2019-10-182,0162,0502,0162,04421,9002,044
2019-10-172,0112,0191,9922,01614,5002,016
2019-10-162,0002,0401,9852,01129,6002,011
2019-10-152,0072,0111,9801,98532,8001,985
2019-10-111,9801,9801,9451,96715,5001,967
2019-10-101,9741,9871,9521,96022,1001,960
2019-10-091,9391,9791,9301,97918,3001,979
2019-10-081,8991,9681,8991,95624,6001,956
2019-10-071,8831,8951,8681,89518,1001,895
2019-10-041,8571,8721,8431,87021,3001,870
2019-10-031,8861,8861,8401,85230,9001,852
2019-10-021,9381,9381,9041,92521,0001,925
2019-10-011,8971,9591,8971,95823,8001,958
2019-09-301,9331,9331,8911,89529,8001,895
2019-09-271,9421,9551,9231,95529,3001,955
2019-09-261,9922,0341,9631,98256,7001,982
2019-09-251,9941,9941,9631,98122,1001,981
2019-09-241,9811,9951,9721,97815,4001,978
2019-09-201,9851,9851,9651,97018,3001,970
2019-09-191,9692,0021,9531,99033,3001,990
2019-09-181,9911,9931,9561,97232,1001,972
2019-09-172,0192,0351,9862,00635,0002,006
2019-09-132,0202,0301,9982,02936,6002,029
2019-09-121,9892,0151,9812,01024,4002,010
2019-09-111,9621,9881,9601,98827,9001,988
2019-09-101,9051,9681,9031,96835,1001,968
2019-09-091,8591,9051,8551,90523,3001,905
2019-09-061,8551,8721,8401,86338,5001,863
2019-09-051,8071,8541,8031,84828,7001,848
2019-09-041,7951,8031,7881,80021,1001,800
2019-09-031,7911,8041,7881,80312,9001,803
2019-09-021,7981,7981,7751,79428,2001,794
2019-08-301,7581,8001,7551,80028,9001,800
2019-08-291,7601,7651,7211,73437,4001,734
2019-08-281,7931,7931,7521,76033,8001,760
2019-08-271,8111,8131,7811,79227,4001,792
2019-08-261,8011,8031,7751,77729,8001,777
2019-08-231,8401,8551,8321,8388,1001,838
2019-08-221,8611,8631,8311,83215,2001,832
2019-08-211,8591,8631,8391,84514,9001,845
2019-08-201,8451,8681,8451,86810,6001,868
2019-08-191,8391,8521,8221,84526,3001,845
2019-08-161,8411,8551,8311,83723,6001,837
2019-08-151,8291,8471,8081,84728,8001,847
2019-08-141,9111,9111,8621,87838,9001,878
2019-08-131,9131,9131,8681,87640,2001,876
2019-08-092,0512,0511,9991,99917,6001,999
2019-08-081,9992,0311,9932,0238,3002,023
2019-08-071,9952,0161,9831,99615,1001,996
2019-08-061,9412,0011,9341,99019,7001,990
2019-08-052,0262,0301,9591,99037,7001,990
2019-08-022,0852,0852,0262,02631,0002,026
2019-08-012,1152,1422,1082,1294,6002,129
2019-07-312,1452,1532,1162,11613,8002,116
2019-07-302,1572,1652,1442,1445,9002,144
2019-07-292,1552,1562,1302,1567,1002,156
2019-07-262,1572,1582,1402,1516,1002,151
2019-07-252,1982,2032,1732,1946,5002,194
2019-07-242,1762,1942,1692,1897,0002,189
2019-07-232,1522,1822,1492,1695,0002,169
2019-07-222,1462,1592,1362,1454,2002,145
2019-07-192,0702,1402,0702,1409,3002,140
2019-07-182,1682,1682,0542,07021,5002,070
2019-07-172,2072,2072,1682,17012,5002,170
2019-07-162,1992,2102,1762,1938,1002,193
2019-07-122,2222,2222,1872,2118,0002,211
2019-07-112,2092,2282,2092,2188,5002,218
2019-07-102,2452,2452,2022,20829,5002,208
2019-07-092,2802,2892,2232,25823,5002,258
2019-07-082,2862,2862,2562,25911,0002,259
2019-07-052,2922,3062,2582,27710,7002,277
2019-07-042,2452,2882,2402,28816,6002,288
2019-07-032,2312,2472,2152,22921,2002,229
2019-07-022,2162,2402,2022,23711,5002,237
2019-07-012,1512,2202,1342,21324,5002,213
2019-06-282,1042,1232,0832,10111,1002,101
2019-06-272,0582,1052,0522,10411,5002,104
2019-06-262,0912,0922,0372,03717,9002,037
2019-06-252,1012,1342,0932,09512,8002,095
2019-06-242,1202,1252,0892,1215,3002,121
2019-06-212,1052,1252,0922,10511,9002,105
2019-06-202,0972,1122,0752,1018,9002,101
2019-06-192,0542,1052,0472,09717,9002,097
2019-06-182,0682,0762,0142,01412,1002,014
2019-06-172,0902,0902,0562,06810,4002,068
2019-06-142,1142,1232,0902,09014,4002,090
2019-06-132,1702,1702,1152,11715,2002,117
2019-06-122,1522,1802,1462,17412,8002,174
2019-06-112,1332,1522,1222,15211,8002,152
2019-06-102,1402,1482,1152,13413,2002,134
2019-06-072,1182,1252,0712,11313,7002,113
2019-06-062,0852,1072,0612,09413,5002,094
2019-06-052,0502,0752,0482,07413,7002,074
2019-06-042,0002,0241,9762,02015,7002,020
2019-06-032,0122,0151,9821,99916,0001,999
2019-05-312,0482,0732,0322,04215,8002,042
2019-05-302,0442,0752,0352,04511,1002,045
2019-05-292,0512,0982,0312,04410,7002,044
2019-05-282,0772,0832,0612,06210,2002,062
2019-05-272,0712,0772,0542,0777,7002,077
2019-05-242,0502,0692,0382,0638,8002,063
2019-05-232,0852,0862,0552,06816,3002,068
2019-05-222,1092,1282,1002,11512,1002,115
2019-05-212,1142,1142,0622,09310,5002,093
2019-05-202,1552,1632,1102,11110,7002,111
2019-05-172,1332,1662,1162,15116,5002,151
2019-05-162,1352,1382,1052,12617,9002,126
2019-05-152,1132,1342,0852,12713,0002,127
2019-05-142,0502,0932,0212,08015,9002,080
2019-05-132,1632,1632,1072,10937,5002,109
2019-05-102,1482,2062,1482,17827,3002,178
2019-05-092,2022,2022,1402,14823,7002,148
2019-05-082,2662,2662,2122,21826,5002,218
2019-05-072,3192,3212,2712,27418,5002,274
2019-04-262,2962,3392,2912,3198,5002,319
2019-04-252,3162,3402,3162,33213,6002,332
2019-04-242,3202,3492,2962,33012,6002,330
2019-04-232,3352,3352,2972,32412,7002,324
2019-04-222,3742,3742,3322,3346,1002,334
2019-04-192,3972,3972,3672,3745,5002,374
2019-04-182,4032,4112,3622,37614,9002,376
2019-04-172,3952,4142,3822,40315,5002,403
2019-04-162,3912,3972,3652,39610,8002,396
2019-04-152,3272,3932,3272,39220,6002,392
2019-04-122,2952,3202,2922,3188,1002,318
2019-04-112,3212,3212,2932,2955,6002,295
2019-04-102,3302,3402,3142,3219,2002,321
2019-04-092,3482,3632,3262,3549,8002,354
2019-04-082,3522,3622,3312,3396,2002,339
2019-04-052,3302,3502,3302,33314,2002,333
2019-04-042,3372,3472,3242,3307,8002,330
2019-04-032,3172,3492,3172,33416,8002,334
2019-04-022,3482,3492,3092,31714,1002,317
2019-04-012,2832,3522,2832,32625,0002,326
2019-03-292,2822,2842,2312,24920,2002,249
2019-03-282,3222,3282,2642,28117,9002,281
2019-03-272,3062,3642,2952,35021,3002,350
2019-03-262,2802,3542,2802,35136,7002,351
2019-03-252,2512,2652,2332,25717,1002,257
2019-03-222,2262,3122,2262,31227,4002,312
2019-03-202,2002,2332,1982,21424,9002,214
2019-03-192,2032,2032,1752,19028,7002,190
2019-03-182,2172,2172,1862,20623,6002,206
2019-03-152,1872,2322,1772,20129,7002,201
2019-03-142,2082,2172,1832,18712,7002,187
2019-03-132,2392,2462,1832,18623,8002,186
2019-03-122,2492,2682,2302,23620,0002,236
2019-03-112,2662,2662,2062,22521,7002,225
2019-03-082,3442,3442,2512,26127,0002,261
2019-03-072,4002,4002,3182,34224,8002,342
2019-03-062,4302,4302,3772,38919,5002,389
2019-03-052,4532,4702,4202,45214,0002,452
2019-03-042,3912,4782,3912,46621,6002,466
2019-03-012,3742,4012,3682,39014,8002,390
2019-02-282,3812,3902,3662,38410,9002,384
2019-02-272,4142,4142,3702,38114,7002,381
2019-02-262,4012,4132,3772,4136,6002,413
2019-02-252,4092,4182,3852,4019,1002,401
2019-02-222,4232,4312,3932,41311,3002,413
2019-02-212,4532,4732,4332,44510,6002,445
2019-02-202,4172,4722,4172,45311,4002,453
2019-02-192,4172,4382,4102,41716,2002,417
2019-02-182,3952,4572,3902,43820,9002,438
2019-02-152,3422,3732,3262,36813,4002,368
2019-02-142,3622,3842,3452,35817,4002,358
2019-02-132,3132,3702,2882,34229,5002,342
2019-02-122,2032,2642,2012,26320,5002,263
2019-02-082,2722,2722,2042,22119,5002,221
2019-02-072,2632,2842,2372,27410,4002,274
2019-02-062,3002,3002,2592,27215,0002,272
2019-02-052,3252,3252,2622,27712,1002,277
2019-02-042,2372,3332,2372,32118,4002,321
2019-02-012,2222,2302,2002,20014,5002,200
2019-01-312,2202,2572,2162,23115,4002,231
2019-01-302,2752,2752,2112,21321,7002,213
2019-01-292,2792,2792,2342,27512,9002,275
2019-01-282,3502,3552,2782,29317,7002,293
2019-01-252,2982,3722,2982,34727,9002,347
2019-01-242,2612,2982,2582,2989,3002,298
2019-01-232,2432,2882,2432,27811,9002,278
2019-01-222,2782,2832,2552,2718,7002,271
2019-01-212,2722,2872,2372,26215,5002,262
2019-01-182,2612,2892,2322,24413,5002,244
2019-01-172,2522,2802,2322,2576,7002,257
2019-01-162,2952,3042,2402,25010,0002,250
2019-01-152,2152,2952,2152,2919,1002,291
2019-01-112,2172,2422,2002,22910,3002,229
2019-01-102,2482,2652,2112,21722,4002,217
2019-01-092,2992,2992,2352,27314,8002,273
2019-01-082,3102,3102,2552,27317,9002,273
2019-01-072,2802,3242,2652,29512,6002,295
2019-01-042,1792,2102,1202,19523,2002,195

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