1. HOME >
  2. 株価時系列 >
  3. 6317 >
  4. 2020年

6317 (株)北川鉄工所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3451,3451,3261,33026,9001,330
2020-12-291,3611,3621,3311,34531,0001,345
2020-12-281,3351,3611,3171,36133,9001,361
2020-12-251,3431,3611,3261,33526,6001,335
2020-12-241,3741,3851,3331,33728,4001,337
2020-12-231,3701,3761,3531,35339,9001,353
2020-12-221,3831,3831,3531,36922,3001,369
2020-12-211,3971,4001,3701,39111,3001,391
2020-12-181,3891,4091,3841,40922,8001,409
2020-12-171,4351,4351,3801,38813,4001,388
2020-12-161,4371,4371,4151,42713,4001,427
2020-12-151,4041,4301,3921,42021,6001,420
2020-12-141,3981,4211,3981,40421,5001,404
2020-12-111,3671,3931,3601,39315,7001,393
2020-12-101,3901,4001,3671,36725,6001,367
2020-12-091,3891,4141,3891,40826,7001,408
2020-12-081,3781,3881,3661,38113,2001,381
2020-12-071,3711,3851,3611,37221,9001,372
2020-12-041,3361,3621,3361,36211,6001,362
2020-12-031,3251,3521,3231,34219,1001,342
2020-12-021,3301,3481,3231,32922,8001,329
2020-12-011,2751,3351,2751,33025,3001,330
2020-11-301,3251,3251,2741,27931,9001,279
2020-11-271,3141,3351,3031,32328,1001,323
2020-11-261,2971,3501,2971,30420,6001,304
2020-11-251,3351,3421,2961,29631,3001,296
2020-11-241,3601,3601,3141,31525,2001,315
2020-11-201,3271,3361,3181,33012,7001,330
2020-11-191,3631,3631,3271,33912,0001,339
2020-11-181,3611,3641,3441,35512,3001,355
2020-11-171,3831,3831,3591,37115,6001,371
2020-11-161,3661,3881,3471,38020,7001,380
2020-11-131,3941,3941,3441,35916,9001,359
2020-11-121,4061,4061,3711,39411,9001,394
2020-11-111,3941,4001,3801,40018,3001,400
2020-11-101,3941,4041,3641,37637,9001,376
2020-11-091,3731,3791,3531,37920,3001,379
2020-11-061,3391,3621,3231,36217,6001,362
2020-11-051,3141,3351,3011,33520,3001,335
2020-11-041,3211,3241,2921,31821,9001,318
2020-11-021,2901,3131,2871,30019,6001,300
2020-10-301,3291,3341,2851,29019,7001,290
2020-10-291,3261,3541,3261,33119,6001,331
2020-10-281,3741,3741,3321,34030,8001,340
2020-10-271,3611,3881,3481,38321,5001,383
2020-10-261,3661,3781,3651,3728,5001,372
2020-10-231,3571,3741,3431,36618,7001,366
2020-10-221,3781,3781,3551,35622,2001,356
2020-10-211,3761,3941,3761,3839,8001,383
2020-10-201,3861,3921,3671,36912,8001,369
2020-10-191,3711,4001,3711,39220,7001,392
2020-10-161,3801,3981,3671,37124,3001,371
2020-10-151,4071,4211,3761,37636,6001,376
2020-10-141,4221,4321,4121,42111,8001,421
2020-10-131,4151,4221,4061,42010,1001,420
2020-10-121,4111,4251,4051,41519,8001,415
2020-10-091,4321,4361,4041,42517,3001,425
2020-10-081,4271,4351,4151,42715,3001,427
2020-10-071,4151,4351,4121,42718,8001,427
2020-10-061,4471,4481,4211,42513,9001,425
2020-10-051,4131,4421,4131,43820,8001,438
2020-10-021,4651,4821,4031,40836,1001,408
2020-09-301,5371,5521,4561,45630,6001,456
2020-09-291,5171,5661,5161,53730,7001,537
2020-09-281,5311,5501,4841,51746,7001,517
2020-09-251,5101,5431,5101,52323,5001,523
2020-09-241,5221,5281,4891,51116,6001,511
2020-09-231,5011,5291,4951,52916,4001,529
2020-09-181,5251,5341,5071,52118,2001,521
2020-09-171,5191,5251,4961,5259,9001,525
2020-09-161,5201,5201,4951,51910,7001,519
2020-09-151,5301,5301,4911,50013,9001,500
2020-09-141,5191,5601,5191,52619,2001,526
2020-09-111,4951,5171,4711,51724,3001,517
2020-09-101,4721,4921,4681,48425,9001,484
2020-09-091,4141,4661,4141,46623,6001,466
2020-09-081,4151,4321,4061,43217,2001,432
2020-09-071,3911,4141,3891,40323,1001,403
2020-09-041,3901,4021,3831,39112,4001,391
2020-09-031,4051,4121,3821,39316,4001,393
2020-09-021,4001,4021,3821,39115,0001,391
2020-09-011,4151,4151,3951,40011,8001,400
2020-08-311,3861,4041,3861,39112,2001,391
2020-08-281,4001,4111,3691,38723,6001,387
2020-08-271,4011,4011,3821,3957,5001,395
2020-08-261,4001,4051,3901,4017,0001,401
2020-08-251,3951,4051,3801,38821,5001,388
2020-08-241,3971,3981,3801,3827,8001,382
2020-08-211,3801,3991,3801,3988,1001,398
2020-08-201,4051,4091,3801,38013,8001,380
2020-08-191,4371,4391,4071,40815,6001,408
2020-08-181,4351,4511,4241,43713,5001,437
2020-08-171,4671,4691,4361,44110,6001,441
2020-08-141,4721,4741,4341,46115,0001,461
2020-08-131,4501,4791,4351,47916,7001,479
2020-08-121,3991,4501,3991,45017,2001,450
2020-08-111,4301,4561,3831,38849,6001,388
2020-08-071,5611,5661,4191,43926,7001,439
2020-08-061,5431,5711,5231,56113,5001,561
2020-08-051,5101,5531,5011,53312,7001,533
2020-08-041,4961,5151,4841,5078,4001,507
2020-08-031,4581,4891,4541,4898,8001,489
2020-07-311,5051,5091,4441,44419,5001,444
2020-07-301,5611,5611,5341,5346,2001,534
2020-07-291,5821,5821,5541,5544,9001,554
2020-07-281,6251,6261,5781,5888,4001,588
2020-07-271,5711,6251,5461,62511,2001,625
2020-07-221,6051,6151,5711,5719,3001,571
2020-07-211,5731,6011,5731,60111,0001,601
2020-07-201,5521,5601,5271,5607,7001,560
2020-07-171,5711,5711,5261,55612,1001,556
2020-07-161,5871,5871,5551,56513,6001,565
2020-07-151,5651,5841,5651,58316,9001,583
2020-07-141,5401,5601,5321,5609,0001,560
2020-07-131,4991,5391,4991,53918,8001,539
2020-07-101,5121,5171,4751,47781,5001,477
2020-07-091,5371,5371,4931,51346,7001,513
2020-07-081,5351,5631,5201,52731,9001,527
2020-07-071,5551,5551,5181,53317,6001,533
2020-07-061,5041,5491,5041,54918,9001,549
2020-07-031,5211,5321,4961,52139,3001,521
2020-07-021,5961,5961,4911,52186,8001,521
2020-07-011,6051,6051,5561,58019,6001,580
2020-06-301,6191,6261,5931,59318,6001,593
2020-06-291,6151,6151,5761,60714,2001,607
2020-06-261,5901,6171,5811,61717,8001,617
2020-06-251,5931,5941,5691,59019,3001,590
2020-06-241,6211,6251,5971,59720,3001,597
2020-06-231,6331,6471,6031,62533,0001,625
2020-06-221,6341,6431,6181,63222,1001,632
2020-06-191,7051,7051,6321,63442,5001,634
2020-06-181,7071,7071,6511,69710,8001,697
2020-06-171,6821,6981,6741,6887,4001,688
2020-06-161,6501,6911,6401,68918,6001,689
2020-06-151,6901,6901,6271,62712,0001,627
2020-06-121,6801,6961,6321,68828,9001,688
2020-06-111,8041,8041,7201,72016,5001,720
2020-06-101,7941,8131,7931,80413,0001,804
2020-06-091,7861,8241,7731,82412,1001,824
2020-06-081,7631,7801,7371,76618,1001,766
2020-06-051,7491,7781,7311,74817,0001,748
2020-06-041,7461,7641,7151,75221,7001,752
2020-06-031,7361,7521,7301,74611,8001,746
2020-06-021,7021,7311,7011,71511,8001,715
2020-06-011,7151,7181,6741,69815,3001,698
2020-05-291,7401,7551,7251,72513,5001,725
2020-05-281,7501,7721,7221,75923,8001,759
2020-05-271,7081,7401,6841,74019,3001,740
2020-05-261,6931,7131,6761,70819,8001,708
2020-05-251,6471,6721,6421,6647,1001,664
2020-05-221,6551,6551,6121,6215,0001,621
2020-05-211,6571,6711,6481,6595,4001,659
2020-05-201,6591,6601,6311,6518,2001,651
2020-05-191,6501,6741,6421,66010,9001,660
2020-05-181,6331,6331,5991,6289,4001,628
2020-05-151,6021,6181,5771,61511,7001,615
2020-05-141,6381,6381,6001,60013,4001,600
2020-05-131,6351,6481,5981,63438,4001,634
2020-05-121,6501,6741,6371,64425,8001,644
2020-05-111,5941,6401,5941,64025,7001,640
2020-05-081,5291,5671,5141,56715,8001,567
2020-05-071,5121,5121,4831,50910,8001,509
2020-05-011,5351,5351,4931,51216,4001,512
2020-04-301,5521,5521,5041,52937,3001,529
2020-04-281,5581,5581,5301,53119,8001,531
2020-04-271,5321,5431,5121,53310,4001,533
2020-04-241,5591,5591,5151,5349,0001,534
2020-04-231,5111,5501,5111,5509,4001,550
2020-04-221,5101,5291,4931,50414,1001,504
2020-04-211,5111,5111,4771,51012,0001,510
2020-04-201,5051,5421,5001,54014,3001,540
2020-04-171,5551,5621,5221,52521,4001,525
2020-04-161,5201,5361,4911,52428,3001,524
2020-04-151,5431,5591,5071,52026,3001,520
2020-04-141,5271,5551,5131,54319,3001,543
2020-04-131,5761,5801,5271,53919,7001,539
2020-04-101,6041,6161,5531,60836,7001,608
2020-04-091,5551,5931,5521,59219,9001,592
2020-04-081,5281,5621,4991,55121,7001,551
2020-04-071,4801,5301,4531,52022,7001,520
2020-04-061,3871,4731,3581,46824,2001,468
2020-04-031,4251,4441,3781,39919,7001,399
2020-04-021,4511,4711,4011,40431,3001,404
2020-04-011,5381,5791,4801,49341,0001,493
2020-03-311,5931,5931,5241,54336,8001,543
2020-03-301,6001,6001,4801,55750,3001,557
2020-03-271,6561,7001,5701,70061,0001,700
2020-03-261,5801,6051,5141,58849,9001,588
2020-03-251,5851,6001,5511,60042,7001,600
2020-03-241,5311,5451,4941,54527,7001,545
2020-03-231,4501,5411,4281,52140,4001,521
2020-03-191,4991,5451,4541,48043,3001,480
2020-03-181,5601,5881,4881,48850,4001,488
2020-03-171,3701,5771,3481,56051,0001,560
2020-03-161,4601,4751,4081,40837,7001,408
2020-03-131,4041,4891,3881,44067,4001,440
2020-03-121,5331,5481,4741,50434,6001,504
2020-03-111,6381,6771,5791,58045,0001,580
2020-03-101,5301,6141,4731,59841,1001,598
2020-03-091,6501,6501,5511,55151,4001,551
2020-03-061,7101,7101,6661,67328,2001,673
2020-03-051,7401,7441,7181,72227,4001,722
2020-03-041,7501,7501,7151,71536,2001,715
2020-03-031,8101,8271,7551,75937,4001,759
2020-03-021,7191,8081,7141,77040,4001,770
2020-02-281,7511,7841,7231,72863,1001,728
2020-02-271,8681,8721,8001,80047,3001,800
2020-02-261,8601,8801,8411,86830,2001,868
2020-02-251,9471,9471,9001,90033,2001,900
2020-02-211,9912,0001,9771,98012,8001,980
2020-02-202,0052,0291,9791,98117,0001,981
2020-02-192,0042,0302,0032,0059,9002,005
2020-02-182,0282,0422,0032,00716,2002,007
2020-02-172,0512,0692,0372,05413,8002,054
2020-02-142,1272,1272,0722,08924,6002,089
2020-02-132,1552,1752,1342,14116,4002,141
2020-02-122,1682,1802,1542,1637,5002,163
2020-02-102,1692,1982,1692,18311,6002,183
2020-02-072,2282,2282,1792,2199,0002,219
2020-02-062,2152,2312,1812,21521,5002,215
2020-02-052,1802,1962,1532,17713,6002,177
2020-02-042,1762,1792,1512,1798,6002,179
2020-02-032,1502,1912,1392,17612,9002,176
2020-01-312,1652,2102,1612,20610,3002,206
2020-01-302,1762,2192,1382,16518,0002,165
2020-01-292,2182,2402,1862,19622,6002,196
2020-01-282,2602,2642,2202,24215,0002,242
2020-01-272,2652,2992,2652,28318,7002,283
2020-01-242,3782,3782,3372,3378,3002,337
2020-01-232,4072,4152,3752,38411,3002,384
2020-01-222,4012,4142,3692,41218,9002,412
2020-01-212,3272,3672,3272,3618,0002,361
2020-01-202,3282,3472,3152,3385,3002,338
2020-01-172,3432,3432,3202,3336,6002,333
2020-01-162,3192,3342,3012,3109,2002,310
2020-01-152,3462,3462,3082,3349,8002,334
2020-01-142,3722,3722,3172,3389,8002,338
2020-01-102,3652,3732,3432,3539,0002,353
2020-01-092,3412,3862,3412,37713,0002,377
2020-01-082,3572,3572,3002,32314,2002,323
2020-01-072,3562,3882,3562,37211,6002,372
2020-01-062,3612,3662,3352,35515,2002,355

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