日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北川鉄工所(6317)の株価時系列情報

北川鉄工所(6317)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 275 281 275 275 178,000
1986/12/26 278 278 276 278 151,000
1986/12/25 276 280 275 276 86,000
1986/12/24 276 280 274 275 141,000
1986/12/23 280 281 275 276 96,000
1986/12/22 286 286 283 285 102,000
1986/12/19 284 287 283 287 78,000
1986/12/18 295 295 281 283 63,000
1986/12/17 292 293 292 292 76,000
1986/12/16 296 297 295 295 61,000
1986/12/15 296 298 296 296 54,000
1986/12/12 299 303 296 296 144,000
1986/12/11 300 304 300 300 127,000
1986/12/10 302 303 300 300 62,000
1986/12/09 300 305 300 301 91,000
1986/12/08 302 307 302 306 148,000
1986/12/06 300 301 297 298 98,000
1986/12/05 300 303 296 301 129,000
1986/12/04 300 302 300 300 135,000
1986/12/03 303 303 295 295 100,000
1986/12/02 304 305 300 303 126,000
1986/12/01 308 308 301 304 86,000
1986/11/29 290 305 290 305 251,000
1986/11/28 282 289 282 289 128,000
1986/11/27 281 285 280 285 147,000
1986/11/26 280 285 277 280 213,000
1986/11/25 282 285 278 284 98,000
1986/11/22 285 288 282 282 143,000
1986/11/21 295 295 280 285 234,000
1986/11/20 296 299 295 296 78,000
1986/11/19 295 296 285 295 145,000
1986/11/18 296 297 296 296 106,000
1986/11/17 299 300 296 296 140,000
1986/11/14 299 300 298 298 71,000
1986/11/13 305 305 298 298 82,000
1986/11/12 297 309 296 305 147,000
1986/11/11 296 303 295 297 97,000
1986/11/10 295 299 294 294 134,000
1986/11/07 296 298 287 294 152,000
1986/11/06 280 297 276 297 290,000
1986/11/05 274 280 274 275 134,000
1986/11/04 272 276 271 271 70,000
1986/11/01 276 276 271 271 64,000
1986/10/31 279 280 270 270 102,000
1986/10/30 275 280 275 276 50,000
1986/10/29 277 277 272 275 41,000
1986/10/28 265 278 265 270 53,000
1986/10/27 270 270 265 265 30,000
1986/10/25 263 265 260 265 22,000
1986/10/24 260 262 255 260 132,000
1986/10/23 253 255 251 255 41,000
1986/10/22 257 261 247 248 160,000
1986/10/21 264 265 251 252 91,000
1986/10/20 270 270 260 265 36,000
1986/10/17 268 280 267 270 46,000
1986/10/16 276 280 266 266 44,000
1986/10/15 285 289 280 280 44,000
1986/10/14 293 293 285 285 24,000
1986/10/13 281 292 281 288 52,000
1986/10/09 282 285 280 280 37,000
1986/10/08 271 281 270 280 46,000
1986/10/07 275 285 270 270 43,000
1986/10/06 293 293 279 280 83,000
1986/10/04 274 292 274 290 83,000
1986/10/03 256 279 255 274 114,000
1986/10/02 265 265 245 251 192,000
1986/10/01 285 285 268 268 182,000
1986/09/30 289 290 280 288 105,000
1986/09/29 296 296 290 290 68,000
1986/09/27 298 305 295 296 33,000
1986/09/26 300 305 298 305 207,000
1986/09/25 310 315 301 305 73,000
1986/09/24 301 307 300 300 56,000
1986/09/22 292 298 290 295 60,000
1986/09/19 300 304 292 292 146,000
1986/09/18 302 308 300 300 101,000
1986/09/17 310 315 300 311 78,000
1986/09/16 325 325 310 310 65,000
1986/09/12 320 325 320 325 133,000
1986/09/11 330 339 329 335 109,000
1986/09/10 322 330 322 325 86,000
1986/09/09 321 325 320 321 90,000
1986/09/08 320 325 320 321 72,000
1986/09/06 320 320 317 320 113,000
1986/09/05 328 328 321 321 148,000
1986/09/04 330 330 326 328 51,000
1986/09/03 333 335 328 331 86,000
1986/09/02 333 333 331 331 83,000
1986/09/01 330 335 328 330 145,000
1986/08/30 330 335 330 335 78,000
1986/08/29 330 339 330 331 95,000
1986/08/28 333 340 330 330 139,000
1986/08/27 330 340 330 340 198,000
1986/08/26 330 340 328 335 184,000
1986/08/25 328 330 328 330 90,000
1986/08/23 320 328 320 320 149,000
1986/08/22 330 335 320 328 250,000
1986/08/21 345 345 335 335 231,000
1986/08/20 345 350 342 342 157,000
1986/08/19 360 363 350 350 153,000
1986/08/18 367 367 357 358 205,000
1986/08/15 341 359 340 357 227,000
1986/08/14 348 349 341 341 134,000
1986/08/13 349 350 345 348 164,000
1986/08/12 350 353 340 340 332,000
1986/08/11 350 354 350 353 65,000
1986/08/08 352 359 347 348 135,000
1986/08/07 365 365 350 350 126,000
1986/08/06 357 359 342 342 138,000
1986/08/05 346 353 345 352 238,000
1986/08/04 340 355 340 346 116,000
1986/08/02 340 350 339 340 183,000
1986/08/01 350 350 337 340 353,000
1986/07/31 350 360 350 350 374,000
1986/07/30 365 368 355 355 318,000
1986/07/29 370 371 365 365 239,000
1986/07/28 370 375 368 375 201,000
1986/07/26 365 370 365 368 205,000
1986/07/25 381 385 375 378 286,000
1986/07/24 383 388 380 381 284,000
1986/07/23 390 390 380 380 522,000
1986/07/22 380 381 371 380 397,000
1986/07/21 390 393 365 379 355,000
1986/07/19 390 390 383 390 242,000
1986/07/18 386 390 380 380 401,000
1986/07/17 388 390 380 386 564,000
1986/07/16 390 390 378 378 579,000
1986/07/15 393 400 391 394 669,000
1986/07/14 405 405 390 391 494,000
1986/07/11 405 407 395 402 1,272,000
1986/07/10 410 413 390 390 2,353,000
1986/07/09 401 405 380 405 2,668,000
1986/07/08 378 404 368 403 3,358,000
1986/07/07 377 380 375 380 573,000
1986/07/05 376 379 372 374 318,000
1986/07/04 383 383 371 371 1,023,000
1986/07/03 360 384 360 381 1,925,000
1986/07/02 360 360 355 357 320,000
1986/07/01 355 360 354 355 350,000
1986/06/30 363 363 360 362 314,000
1986/06/28 354 359 354 359 95,000
1986/06/27 354 356 353 354 242,000
1986/06/26 360 360 352 352 250,000
1986/06/25 360 362 354 354 219,000
1986/06/24 365 365 361 361 174,000
1986/06/23 368 368 360 360 321,000
1986/06/21 353 358 353 354 173,000
1986/06/20 370 370 358 358 449,000
1986/06/19 350 365 350 365 543,000
1986/06/18 350 350 348 349 191,000
1986/06/17 355 356 350 350 257,000
1986/06/16 352 358 350 350 172,000
1986/06/13 353 356 350 350 281,000
1986/06/12 356 359 350 353 297,000
1986/06/11 358 365 357 357 290,000
1986/06/10 352 357 351 355 388,000
1986/06/09 370 370 356 358 560,000
1986/06/07 349 366 346 356 366,000
1986/06/06 345 349 345 345 323,000
1986/06/05 350 351 345 345 336,000
1986/06/04 350 353 346 350 307,000
1986/06/03 354 355 345 345 389,000
1986/06/02 355 358 350 355 317,000
1986/05/31 355 359 351 355 283,000
1986/05/30 364 365 354 355 311,000
1986/05/29 369 372 360 362 685,000
1986/05/28 370 370 357 369 1,528,000
1986/05/27 380 380 365 366 1,241,000
1986/05/26 374 380 373 377 2,167,000
1986/05/24 370 370 366 370 1,527,000
1986/05/23 356 371 355 364 3,871,000
1986/05/22 350 359 346 352 1,436,000
1986/05/21 347 350 340 349 518,000
1986/05/20 350 350 340 345 461,000
1986/05/19 348 354 348 348 1,229,000
1986/05/17 345 345 340 341 277,000
1986/05/16 349 349 335 340 929,000
1986/05/15 345 349 340 349 1,485,000
1986/05/14 325 342 325 339 451,000
1986/05/13 331 335 321 327 469,000
1986/05/12 343 344 330 330 775,000
1986/05/09 341 344 335 336 2,042,000
1986/05/08 330 342 328 341 1,952,000
1986/05/07 330 330 324 328 495,000
1986/05/06 306 327 306 327 395,000
1986/05/02 315 315 300 308 439,000
1986/05/01 311 313 311 311 113,000
1986/04/30 315 315 311 311 173,000
1986/04/28 315 315 312 314 347,000
1986/04/26 315 315 311 311 910,000
1986/04/25 325 325 320 323 210,000
1986/04/24 320 327 319 321 358,000
1986/04/23 311 320 310 319 287,000
1986/04/22 313 315 310 310 128,000
1986/04/21 310 319 310 310 83,000
1986/04/19 319 320 311 315 85,000
1986/04/18 320 322 310 315 150,000
1986/04/17 325 328 316 320 290,000
1986/04/16 316 325 316 325 456,000
1986/04/15 320 320 313 320 201,000
1986/04/14 310 318 307 318 230,000
1986/04/11 302 308 301 307 227,000
1986/04/10 301 304 300 301 179,000
1986/04/09 302 305 300 300 149,000
1986/04/08 302 307 302 304 103,000
1986/04/07 306 308 301 302 136,000
1986/04/05 305 308 300 308 80,000
1986/04/04 305 310 300 308 216,000
1986/04/03 305 310 299 302 168,000
1986/04/02 305 310 302 306 127,000
1986/04/01 308 310 298 298 229,000
1986/03/31 315 315 311 312 115,000
1986/03/29 308 320 305 315 216,000
1986/03/28 293 300 291 300 117,000
1986/03/27 293 295 293 294 188,000
1986/03/26 292 300 292 295 115,000
1986/03/25 293 293 289 292 206,000
1986/03/24 306 307 288 288 470,000
1986/03/22 310 310 306 306 611,000
1986/03/20 312 317 310 310 132,000
1986/03/19 320 322 311 317 400,000
1986/03/18 313 318 313 318 399,000
1986/03/17 316 319 312 312 337,000
1986/03/15 320 320 316 318 123,000
1986/03/14 318 320 315 320 239,000
1986/03/13 322 324 318 318 289,000
1986/03/12 317 323 317 322 253,000
1986/03/11 324 324 315 315 261,000
1986/03/10 312 324 312 323 139,000
1986/03/07 320 325 313 321 253,000
1986/03/06 317 329 315 325 421,000
1986/03/05 310 318 308 313 571,000
1986/03/04 313 314 306 306 173,000
1986/03/03 314 316 310 312 243,000
1986/03/01 304 313 304 313 302,000
1986/02/28 308 309 303 304 692,000
1986/02/27 312 314 308 309 337,000
1986/02/26 311 317 308 311 636,000
1986/02/25 313 319 310 316 280,000
1986/02/24 314 314 310 310 466,000
1986/02/22 315 317 313 314 213,000
1986/02/21 320 322 314 314 343,000
1986/02/20 330 334 319 322 393,000
1986/02/19 325 340 325 328 476,000
1986/02/18 325 325 321 325 386,000
1986/02/17 325 328 320 321 322,000
1986/02/15 332 334 320 320 347,000
1986/02/14 331 339 328 329 578,000
1986/02/13 351 352 325 330 944,000
1986/02/12 360 368 346 346 4,941,000
1986/02/10 316 351 316 350 2,130,000
1986/02/07 324 325 311 317 998,000
1986/02/06 338 338 326 327 2,068,000
1986/02/05 345 352 330 333 6,265,999
1986/02/04 317 349 310 340 8,026,999
1986/02/03 292 316 288 315 2,760,000
1986/02/01 288 291 287 287 306,000
1986/01/31 288 295 286 286 986,000
1986/01/30 271 285 270 284 650,000
1986/01/29 274 274 270 270 223,000
1986/01/28 267 274 267 271 156,000
1986/01/27 265 269 264 266 195,000
1986/01/25 262 265 261 265 155,000
1986/01/24 262 263 261 261 114,000
1986/01/23 261 264 260 262 298,000
1986/01/22 265 265 262 263 144,000
1986/01/21 267 267 265 265 202,000
1986/01/20 263 266 262 266 187,000
1986/01/18 263 264 260 261 261,000
1986/01/17 273 273 262 263 250,000
1986/01/16 273 275 271 271 165,000
1986/01/14 276 276 273 273 149,000
1986/01/13 275 279 274 274 112,000
1986/01/10 275 282 275 280 375,000
1986/01/09 271 277 271 277 138,000
1986/01/08 273 276 271 271 100,000
1986/01/07 274 280 273 273 174,000
1986/01/06 269 274 269 273 104,000
1986/01/04 259 265 259 265 97,000

このページの先頭へ