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
2019-12-30	2,441	2,441	2,396	2,411	6,300	2,411
2019-12-27	2,415	2,441	2,387	2,436	15,000	2,436
2019-12-26	2,350	2,395	2,349	2,394	15,100	2,394
2019-12-25	2,360	2,360	2,350	2,350	10,100	2,350
2019-12-24	2,387	2,388	2,356	2,367	8,700	2,367
2019-12-23	2,441	2,441	2,390	2,393	12,700	2,393
2019-12-20	2,441	2,456	2,414	2,441	39,200	2,441
2019-12-19	2,411	2,448	2,411	2,448	26,100	2,448
2019-12-18	2,444	2,449	2,385	2,396	13,300	2,396
2019-12-17	2,412	2,438	2,391	2,438	20,100	2,438
2019-12-16	2,429	2,433	2,398	2,419	19,300	2,419
2019-12-13	2,430	2,437	2,411	2,419	33,500	2,419
2019-12-12	2,370	2,390	2,345	2,390	19,100	2,390
2019-12-11	2,370	2,384	2,339	2,354	22,400	2,354
2019-12-10	2,372	2,401	2,350	2,370	44,500	2,370
2019-12-09	2,349	2,365	2,334	2,357	25,600	2,357
2019-12-06	2,328	2,345	2,314	2,316	12,500	2,316
2019-12-05	2,327	2,333	2,312	2,328	16,900	2,328
2019-12-04	2,278	2,322	2,244	2,317	29,600	2,317
2019-12-03	2,247	2,294	2,235	2,294	14,500	2,294
2019-12-02	2,267	2,297	2,255	2,268	11,800	2,268
2019-11-29	2,245	2,278	2,238	2,269	12,900	2,269
2019-11-28	2,243	2,243	2,211	2,237	7,800	2,237
2019-11-27	2,220	2,246	2,206	2,243	11,400	2,243
2019-11-26	2,201	2,231	2,198	2,203	15,300	2,203
2019-11-25	2,211	2,234	2,200	2,208	9,700	2,208
2019-11-22	2,212	2,235	2,201	2,210	6,500	2,210
2019-11-21	2,222	2,222	2,164	2,212	11,100	2,212
2019-11-20	2,250	2,250	2,185	2,203	16,400	2,203
2019-11-19	2,291	2,291	2,255	2,263	10,000	2,263
2019-11-18	2,271	2,302	2,255	2,299	26,600	2,299
2019-11-15	2,189	2,275	2,189	2,274	24,300	2,274
2019-11-14	2,222	2,222	2,189	2,200	22,600	2,200
2019-11-13	2,233	2,245	2,209	2,243	21,100	2,243
2019-11-12	2,240	2,240	2,203	2,233	17,700	2,233
2019-11-11	2,211	2,244	2,208	2,244	30,900	2,244
2019-11-08	2,161	2,190	2,150	2,161	35,300	2,161
2019-11-07	2,152	2,152	2,101	2,147	9,500	2,147
2019-11-06	2,145	2,165	2,136	2,155	18,900	2,155
2019-11-05	2,090	2,158	2,090	2,144	31,100	2,144
2019-11-01	2,090	2,092	2,064	2,070	10,500	2,070
2019-10-31	2,104	2,105	2,060	2,101	13,500	2,101
2019-10-30	2,102	2,104	2,054	2,104	28,700	2,104
2019-10-29	2,071	2,105	2,071	2,105	17,700	2,105
2019-10-28	2,048	2,070	2,035	2,056	17,900	2,056
2019-10-25	2,040	2,044	2,013	2,044	16,200	2,044
2019-10-24	2,050	2,050	2,019	2,029	17,600	2,029
2019-10-23	2,043	2,043	2,016	2,029	15,200	2,029
2019-10-21	2,044	2,057	2,026	2,034	12,000	2,034
2019-10-18	2,016	2,050	2,016	2,044	21,900	2,044
2019-10-17	2,011	2,019	1,992	2,016	14,500	2,016
2019-10-16	2,000	2,040	1,985	2,011	29,600	2,011
2019-10-15	2,007	2,011	1,980	1,985	32,800	1,985
2019-10-11	1,980	1,980	1,945	1,967	15,500	1,967
2019-10-10	1,974	1,987	1,952	1,960	22,100	1,960
2019-10-09	1,939	1,979	1,930	1,979	18,300	1,979
2019-10-08	1,899	1,968	1,899	1,956	24,600	1,956
2019-10-07	1,883	1,895	1,868	1,895	18,100	1,895
2019-10-04	1,857	1,872	1,843	1,870	21,300	1,870
2019-10-03	1,886	1,886	1,840	1,852	30,900	1,852
2019-10-02	1,938	1,938	1,904	1,925	21,000	1,925
2019-10-01	1,897	1,959	1,897	1,958	23,800	1,958
2019-09-30	1,933	1,933	1,891	1,895	29,800	1,895
2019-09-27	1,942	1,955	1,923	1,955	29,300	1,955
2019-09-26	1,992	2,034	1,963	1,982	56,700	1,982
2019-09-25	1,994	1,994	1,963	1,981	22,100	1,981
2019-09-24	1,981	1,995	1,972	1,978	15,400	1,978
2019-09-20	1,985	1,985	1,965	1,970	18,300	1,970
2019-09-19	1,969	2,002	1,953	1,990	33,300	1,990
2019-09-18	1,991	1,993	1,956	1,972	32,100	1,972
2019-09-17	2,019	2,035	1,986	2,006	35,000	2,006
2019-09-13	2,020	2,030	1,998	2,029	36,600	2,029
2019-09-12	1,989	2,015	1,981	2,010	24,400	2,010
2019-09-11	1,962	1,988	1,960	1,988	27,900	1,988
2019-09-10	1,905	1,968	1,903	1,968	35,100	1,968
2019-09-09	1,859	1,905	1,855	1,905	23,300	1,905
2019-09-06	1,855	1,872	1,840	1,863	38,500	1,863
2019-09-05	1,807	1,854	1,803	1,848	28,700	1,848
2019-09-04	1,795	1,803	1,788	1,800	21,100	1,800
2019-09-03	1,791	1,804	1,788	1,803	12,900	1,803
2019-09-02	1,798	1,798	1,775	1,794	28,200	1,794
2019-08-30	1,758	1,800	1,755	1,800	28,900	1,800
2019-08-29	1,760	1,765	1,721	1,734	37,400	1,734
2019-08-28	1,793	1,793	1,752	1,760	33,800	1,760
2019-08-27	1,811	1,813	1,781	1,792	27,400	1,792
2019-08-26	1,801	1,803	1,775	1,777	29,800	1,777
2019-08-23	1,840	1,855	1,832	1,838	8,100	1,838
2019-08-22	1,861	1,863	1,831	1,832	15,200	1,832
2019-08-21	1,859	1,863	1,839	1,845	14,900	1,845
2019-08-20	1,845	1,868	1,845	1,868	10,600	1,868
2019-08-19	1,839	1,852	1,822	1,845	26,300	1,845
2019-08-16	1,841	1,855	1,831	1,837	23,600	1,837
2019-08-15	1,829	1,847	1,808	1,847	28,800	1,847
2019-08-14	1,911	1,911	1,862	1,878	38,900	1,878
2019-08-13	1,913	1,913	1,868	1,876	40,200	1,876
2019-08-09	2,051	2,051	1,999	1,999	17,600	1,999
2019-08-08	1,999	2,031	1,993	2,023	8,300	2,023
2019-08-07	1,995	2,016	1,983	1,996	15,100	1,996
2019-08-06	1,941	2,001	1,934	1,990	19,700	1,990
2019-08-05	2,026	2,030	1,959	1,990	37,700	1,990
2019-08-02	2,085	2,085	2,026	2,026	31,000	2,026
2019-08-01	2,115	2,142	2,108	2,129	4,600	2,129
2019-07-31	2,145	2,153	2,116	2,116	13,800	2,116
2019-07-30	2,157	2,165	2,144	2,144	5,900	2,144
2019-07-29	2,155	2,156	2,130	2,156	7,100	2,156
2019-07-26	2,157	2,158	2,140	2,151	6,100	2,151
2019-07-25	2,198	2,203	2,173	2,194	6,500	2,194
2019-07-24	2,176	2,194	2,169	2,189	7,000	2,189
2019-07-23	2,152	2,182	2,149	2,169	5,000	2,169
2019-07-22	2,146	2,159	2,136	2,145	4,200	2,145
2019-07-19	2,070	2,140	2,070	2,140	9,300	2,140
2019-07-18	2,168	2,168	2,054	2,070	21,500	2,070
2019-07-17	2,207	2,207	2,168	2,170	12,500	2,170
2019-07-16	2,199	2,210	2,176	2,193	8,100	2,193
2019-07-12	2,222	2,222	2,187	2,211	8,000	2,211
2019-07-11	2,209	2,228	2,209	2,218	8,500	2,218
2019-07-10	2,245	2,245	2,202	2,208	29,500	2,208
2019-07-09	2,280	2,289	2,223	2,258	23,500	2,258
2019-07-08	2,286	2,286	2,256	2,259	11,000	2,259
2019-07-05	2,292	2,306	2,258	2,277	10,700	2,277
2019-07-04	2,245	2,288	2,240	2,288	16,600	2,288
2019-07-03	2,231	2,247	2,215	2,229	21,200	2,229
2019-07-02	2,216	2,240	2,202	2,237	11,500	2,237
2019-07-01	2,151	2,220	2,134	2,213	24,500	2,213
2019-06-28	2,104	2,123	2,083	2,101	11,100	2,101
2019-06-27	2,058	2,105	2,052	2,104	11,500	2,104
2019-06-26	2,091	2,092	2,037	2,037	17,900	2,037
2019-06-25	2,101	2,134	2,093	2,095	12,800	2,095
2019-06-24	2,120	2,125	2,089	2,121	5,300	2,121
2019-06-21	2,105	2,125	2,092	2,105	11,900	2,105
2019-06-20	2,097	2,112	2,075	2,101	8,900	2,101
2019-06-19	2,054	2,105	2,047	2,097	17,900	2,097
2019-06-18	2,068	2,076	2,014	2,014	12,100	2,014
2019-06-17	2,090	2,090	2,056	2,068	10,400	2,068
2019-06-14	2,114	2,123	2,090	2,090	14,400	2,090
2019-06-13	2,170	2,170	2,115	2,117	15,200	2,117
2019-06-12	2,152	2,180	2,146	2,174	12,800	2,174
2019-06-11	2,133	2,152	2,122	2,152	11,800	2,152
2019-06-10	2,140	2,148	2,115	2,134	13,200	2,134
2019-06-07	2,118	2,125	2,071	2,113	13,700	2,113
2019-06-06	2,085	2,107	2,061	2,094	13,500	2,094
2019-06-05	2,050	2,075	2,048	2,074	13,700	2,074
2019-06-04	2,000	2,024	1,976	2,020	15,700	2,020
2019-06-03	2,012	2,015	1,982	1,999	16,000	1,999
2019-05-31	2,048	2,073	2,032	2,042	15,800	2,042
2019-05-30	2,044	2,075	2,035	2,045	11,100	2,045
2019-05-29	2,051	2,098	2,031	2,044	10,700	2,044
2019-05-28	2,077	2,083	2,061	2,062	10,200	2,062
2019-05-27	2,071	2,077	2,054	2,077	7,700	2,077
2019-05-24	2,050	2,069	2,038	2,063	8,800	2,063
2019-05-23	2,085	2,086	2,055	2,068	16,300	2,068
2019-05-22	2,109	2,128	2,100	2,115	12,100	2,115
2019-05-21	2,114	2,114	2,062	2,093	10,500	2,093
2019-05-20	2,155	2,163	2,110	2,111	10,700	2,111
2019-05-17	2,133	2,166	2,116	2,151	16,500	2,151
2019-05-16	2,135	2,138	2,105	2,126	17,900	2,126
2019-05-15	2,113	2,134	2,085	2,127	13,000	2,127
2019-05-14	2,050	2,093	2,021	2,080	15,900	2,080
2019-05-13	2,163	2,163	2,107	2,109	37,500	2,109
2019-05-10	2,148	2,206	2,148	2,178	27,300	2,178
2019-05-09	2,202	2,202	2,140	2,148	23,700	2,148
2019-05-08	2,266	2,266	2,212	2,218	26,500	2,218
2019-05-07	2,319	2,321	2,271	2,274	18,500	2,274
2019-04-26	2,296	2,339	2,291	2,319	8,500	2,319
2019-04-25	2,316	2,340	2,316	2,332	13,600	2,332
2019-04-24	2,320	2,349	2,296	2,330	12,600	2,330
2019-04-23	2,335	2,335	2,297	2,324	12,700	2,324
2019-04-22	2,374	2,374	2,332	2,334	6,100	2,334
2019-04-19	2,397	2,397	2,367	2,374	5,500	2,374
2019-04-18	2,403	2,411	2,362	2,376	14,900	2,376
2019-04-17	2,395	2,414	2,382	2,403	15,500	2,403
2019-04-16	2,391	2,397	2,365	2,396	10,800	2,396
2019-04-15	2,327	2,393	2,327	2,392	20,600	2,392
2019-04-12	2,295	2,320	2,292	2,318	8,100	2,318
2019-04-11	2,321	2,321	2,293	2,295	5,600	2,295
2019-04-10	2,330	2,340	2,314	2,321	9,200	2,321
2019-04-09	2,348	2,363	2,326	2,354	9,800	2,354
2019-04-08	2,352	2,362	2,331	2,339	6,200	2,339
2019-04-05	2,330	2,350	2,330	2,333	14,200	2,333
2019-04-04	2,337	2,347	2,324	2,330	7,800	2,330
2019-04-03	2,317	2,349	2,317	2,334	16,800	2,334
2019-04-02	2,348	2,349	2,309	2,317	14,100	2,317
2019-04-01	2,283	2,352	2,283	2,326	25,000	2,326
2019-03-29	2,282	2,284	2,231	2,249	20,200	2,249
2019-03-28	2,322	2,328	2,264	2,281	17,900	2,281
2019-03-27	2,306	2,364	2,295	2,350	21,300	2,350
2019-03-26	2,280	2,354	2,280	2,351	36,700	2,351
2019-03-25	2,251	2,265	2,233	2,257	17,100	2,257
2019-03-22	2,226	2,312	2,226	2,312	27,400	2,312
2019-03-20	2,200	2,233	2,198	2,214	24,900	2,214
2019-03-19	2,203	2,203	2,175	2,190	28,700	2,190
2019-03-18	2,217	2,217	2,186	2,206	23,600	2,206
2019-03-15	2,187	2,232	2,177	2,201	29,700	2,201
2019-03-14	2,208	2,217	2,183	2,187	12,700	2,187
2019-03-13	2,239	2,246	2,183	2,186	23,800	2,186
2019-03-12	2,249	2,268	2,230	2,236	20,000	2,236
2019-03-11	2,266	2,266	2,206	2,225	21,700	2,225
2019-03-08	2,344	2,344	2,251	2,261	27,000	2,261
2019-03-07	2,400	2,400	2,318	2,342	24,800	2,342
2019-03-06	2,430	2,430	2,377	2,389	19,500	2,389
2019-03-05	2,453	2,470	2,420	2,452	14,000	2,452
2019-03-04	2,391	2,478	2,391	2,466	21,600	2,466
2019-03-01	2,374	2,401	2,368	2,390	14,800	2,390
2019-02-28	2,381	2,390	2,366	2,384	10,900	2,384
2019-02-27	2,414	2,414	2,370	2,381	14,700	2,381
2019-02-26	2,401	2,413	2,377	2,413	6,600	2,413
2019-02-25	2,409	2,418	2,385	2,401	9,100	2,401
2019-02-22	2,423	2,431	2,393	2,413	11,300	2,413
2019-02-21	2,453	2,473	2,433	2,445	10,600	2,445
2019-02-20	2,417	2,472	2,417	2,453	11,400	2,453
2019-02-19	2,417	2,438	2,410	2,417	16,200	2,417
2019-02-18	2,395	2,457	2,390	2,438	20,900	2,438
2019-02-15	2,342	2,373	2,326	2,368	13,400	2,368
2019-02-14	2,362	2,384	2,345	2,358	17,400	2,358
2019-02-13	2,313	2,370	2,288	2,342	29,500	2,342
2019-02-12	2,203	2,264	2,201	2,263	20,500	2,263
2019-02-08	2,272	2,272	2,204	2,221	19,500	2,221
2019-02-07	2,263	2,284	2,237	2,274	10,400	2,274
2019-02-06	2,300	2,300	2,259	2,272	15,000	2,272
2019-02-05	2,325	2,325	2,262	2,277	12,100	2,277
2019-02-04	2,237	2,333	2,237	2,321	18,400	2,321
2019-02-01	2,222	2,230	2,200	2,200	14,500	2,200
2019-01-31	2,220	2,257	2,216	2,231	15,400	2,231
2019-01-30	2,275	2,275	2,211	2,213	21,700	2,213
2019-01-29	2,279	2,279	2,234	2,275	12,900	2,275
2019-01-28	2,350	2,355	2,278	2,293	17,700	2,293
2019-01-25	2,298	2,372	2,298	2,347	27,900	2,347
2019-01-24	2,261	2,298	2,258	2,298	9,300	2,298
2019-01-23	2,243	2,288	2,243	2,278	11,900	2,278
2019-01-22	2,278	2,283	2,255	2,271	8,700	2,271
2019-01-21	2,272	2,287	2,237	2,262	15,500	2,262
2019-01-18	2,261	2,289	2,232	2,244	13,500	2,244
2019-01-17	2,252	2,280	2,232	2,257	6,700	2,257
2019-01-16	2,295	2,304	2,240	2,250	10,000	2,250
2019-01-15	2,215	2,295	2,215	2,291	9,100	2,291
2019-01-11	2,217	2,242	2,200	2,229	10,300	2,229
2019-01-10	2,248	2,265	2,211	2,217	22,400	2,217
2019-01-09	2,299	2,299	2,235	2,273	14,800	2,273
2019-01-08	2,310	2,310	2,255	2,273	17,900	2,273
2019-01-07	2,280	2,324	2,265	2,295	12,600	2,295
2019-01-04	2,179	2,210	2,120	2,195	23,200	2,195

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 [2019年度]

6317 (株)北川鉄工所の時系列データ [2019年度]