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 |
---|---|---|---|---|---|
1987/12/28 | 450 | 460 | 450 | 453 | 128,000 |
1987/12/26 | 466 | 470 | 465 | 467 | 79,000 |
1987/12/25 | 480 | 480 | 450 | 460 | 164,000 |
1987/12/24 | 490 | 491 | 480 | 480 | 200,000 |
1987/12/23 | 500 | 500 | 490 | 491 | 193,000 |
1987/12/22 | 510 | 510 | 490 | 500 | 161,000 |
1987/12/21 | 525 | 525 | 506 | 506 | 224,000 |
1987/12/18 | 522 | 525 | 510 | 515 | 813,000 |
1987/12/17 | 533 | 540 | 512 | 512 | 886,000 |
1987/12/16 | 515 | 535 | 510 | 531 | 1,476,000 |
1987/12/15 | 493 | 510 | 491 | 505 | 755,000 |
1987/12/14 | 490 | 500 | 485 | 490 | 312,000 |
1987/12/11 | 480 | 485 | 474 | 485 | 392,000 |
1987/12/10 | 468 | 485 | 468 | 485 | 343,000 |
1987/12/09 | 478 | 479 | 469 | 470 | 234,000 |
1987/12/08 | 474 | 475 | 463 | 475 | 208,000 |
1987/12/07 | 460 | 465 | 459 | 464 | 100,000 |
1987/12/05 | 457 | 465 | 457 | 459 | 120,000 |
1987/12/04 | 473 | 478 | 455 | 461 | 114,000 |
1987/12/03 | 475 | 480 | 465 | 478 | 183,000 |
1987/12/02 | 475 | 475 | 470 | 475 | 330,000 |
1987/12/01 | 435 | 465 | 431 | 465 | 204,000 |
1987/11/30 | 460 | 460 | 435 | 435 | 130,000 |
1987/11/28 | 466 | 470 | 457 | 460 | 127,000 |
1987/11/27 | 470 | 475 | 465 | 470 | 143,000 |
1987/11/26 | 465 | 475 | 460 | 475 | 69,000 |
1987/11/25 | 456 | 464 | 455 | 464 | 146,000 |
1987/11/24 | 466 | 466 | 451 | 451 | 57,000 |
1987/11/20 | 450 | 460 | 448 | 460 | 75,000 |
1987/11/19 | 460 | 460 | 451 | 455 | 49,000 |
1987/11/18 | 440 | 460 | 440 | 455 | 149,000 |
1987/11/17 | 460 | 463 | 450 | 450 | 136,000 |
1987/11/16 | 451 | 460 | 451 | 451 | 68,000 |
1987/11/13 | 455 | 461 | 446 | 447 | 216,000 |
1987/11/12 | 431 | 445 | 427 | 445 | 202,000 |
1987/11/11 | 431 | 435 | 404 | 416 | 213,000 |
1987/11/10 | 456 | 456 | 428 | 428 | 190,000 |
1987/11/09 | 463 | 465 | 455 | 456 | 135,000 |
1987/11/07 | 475 | 475 | 460 | 463 | 114,000 |
1987/11/06 | 471 | 480 | 470 | 476 | 177,000 |
1987/11/05 | 480 | 485 | 470 | 475 | 127,000 |
1987/11/04 | 481 | 485 | 475 | 477 | 165,000 |
1987/11/02 | 491 | 492 | 480 | 490 | 91,000 |
1987/10/31 | 474 | 500 | 474 | 489 | 220,000 |
1987/10/30 | 471 | 480 | 470 | 470 | 223,000 |
1987/10/29 | 475 | 480 | 470 | 470 | 182,000 |
1987/10/28 | 500 | 505 | 480 | 480 | 232,000 |
1987/10/27 | 461 | 492 | 461 | 480 | 329,000 |
1987/10/26 | 490 | 497 | 450 | 469 | 401,000 |
1987/10/24 | 501 | 510 | 496 | 500 | 211,000 |
1987/10/23 | 490 | 500 | 470 | 471 | 466,000 |
1987/10/22 | 545 | 548 | 507 | 510 | 623,000 |
1987/10/21 | 502 | 508 | 498 | 505 | 626,000 |
1987/10/20 | 445 | 445 | 445 | 445 | 252,000 |
1987/10/19 | 530 | 545 | 520 | 545 | 468,000 |
1987/10/16 | 548 | 568 | 544 | 559 | 634,000 |
1987/10/15 | 575 | 580 | 560 | 568 | 451,000 |
1987/10/14 | 598 | 598 | 575 | 585 | 684,000 |
1987/10/13 | 598 | 607 | 593 | 595 | 1,072,000 |
1987/10/12 | 570 | 590 | 570 | 588 | 1,024,000 |
1987/10/09 | 600 | 600 | 571 | 572 | 1,241,000 |
1987/10/08 | 600 | 620 | 596 | 601 | 1,522,000 |
1987/10/07 | 618 | 627 | 604 | 604 | 2,032,000 |
1987/10/06 | 648 | 650 | 618 | 628 | 5,132,999 |
1987/10/05 | 592 | 630 | 585 | 629 | 5,277,999 |
1987/10/03 | 570 | 585 | 565 | 575 | 1,590,000 |
1987/10/02 | 574 | 575 | 555 | 561 | 2,324,000 |
1987/10/01 | 545 | 575 | 540 | 575 | 4,381,000 |
1987/09/30 | 539 | 540 | 534 | 535 | 520,000 |
1987/09/29 | 549 | 549 | 535 | 536 | 1,574,000 |
1987/09/28 | 538 | 550 | 530 | 545 | 2,792,000 |
1987/09/26 | 528 | 535 | 519 | 528 | 1,575,000 |
1987/09/25 | 510 | 530 | 506 | 520 | 1,623,000 |
1987/09/24 | 515 | 515 | 501 | 505 | 312,000 |
1987/09/22 | 490 | 509 | 490 | 494 | 386,000 |
1987/09/21 | 519 | 519 | 495 | 495 | 375,000 |
1987/09/18 | 529 | 529 | 510 | 514 | 960,000 |
1987/09/17 | 530 | 535 | 516 | 529 | 2,541,000 |
1987/09/16 | 505 | 530 | 494 | 520 | 2,053,000 |
1987/09/14 | 482 | 506 | 482 | 490 | 582,000 |
1987/09/11 | 484 | 485 | 470 | 470 | 216,000 |
1987/09/10 | 472 | 486 | 470 | 486 | 311,000 |
1987/09/09 | 466 | 475 | 465 | 467 | 190,000 |
1987/09/08 | 465 | 470 | 462 | 462 | 228,000 |
1987/09/07 | 465 | 470 | 460 | 464 | 248,000 |
1987/09/05 | 481 | 484 | 470 | 470 | 209,000 |
1987/09/04 | 486 | 490 | 482 | 484 | 315,000 |
1987/09/03 | 485 | 498 | 483 | 491 | 386,000 |
1987/09/02 | 495 | 500 | 487 | 490 | 446,000 |
1987/09/01 | 506 | 508 | 490 | 490 | 588,000 |
1987/08/31 | 510 | 510 | 503 | 504 | 570,000 |
1987/08/29 | 508 | 508 | 495 | 508 | 446,000 |
1987/08/28 | 515 | 518 | 497 | 505 | 2,082,000 |
1987/08/27 | 483 | 515 | 483 | 515 | 2,739,000 |
1987/08/26 | 480 | 480 | 476 | 480 | 621,000 |
1987/08/25 | 456 | 480 | 455 | 479 | 675,000 |
1987/08/24 | 451 | 460 | 451 | 455 | 152,000 |
1987/08/22 | 453 | 459 | 450 | 450 | 163,000 |
1987/08/21 | 459 | 464 | 453 | 453 | 147,000 |
1987/08/20 | 460 | 460 | 451 | 459 | 197,000 |
1987/08/19 | 456 | 465 | 451 | 452 | 267,000 |
1987/08/18 | 456 | 465 | 451 | 451 | 170,000 |
1987/08/17 | 457 | 469 | 457 | 461 | 164,000 |
1987/08/14 | 460 | 465 | 458 | 465 | 142,000 |
1987/08/13 | 460 | 470 | 460 | 461 | 189,000 |
1987/08/12 | 465 | 469 | 456 | 460 | 213,000 |
1987/08/11 | 475 | 479 | 460 | 460 | 283,000 |
1987/08/10 | 460 | 475 | 456 | 475 | 308,000 |
1987/08/07 | 452 | 460 | 451 | 451 | 127,000 |
1987/08/06 | 454 | 454 | 446 | 452 | 160,000 |
1987/08/05 | 455 | 455 | 449 | 449 | 109,000 |
1987/08/04 | 460 | 460 | 454 | 459 | 250,000 |
1987/08/03 | 465 | 475 | 459 | 459 | 271,000 |
1987/08/01 | 467 | 470 | 466 | 468 | 177,000 |
1987/07/31 | 479 | 479 | 466 | 468 | 445,000 |
1987/07/30 | 480 | 480 | 466 | 475 | 752,000 |
1987/07/29 | 459 | 483 | 455 | 480 | 1,114,000 |
1987/07/28 | 439 | 450 | 438 | 450 | 327,000 |
1987/07/27 | 437 | 438 | 432 | 438 | 141,000 |
1987/07/25 | 434 | 439 | 430 | 432 | 160,000 |
1987/07/24 | 433 | 440 | 430 | 439 | 202,000 |
1987/07/23 | 434 | 448 | 433 | 436 | 327,000 |
1987/07/22 | 429 | 434 | 421 | 434 | 363,000 |
1987/07/21 | 430 | 430 | 412 | 415 | 187,000 |
1987/07/20 | 440 | 442 | 431 | 431 | 146,000 |
1987/07/17 | 442 | 448 | 440 | 440 | 193,000 |
1987/07/16 | 441 | 450 | 440 | 442 | 171,000 |
1987/07/15 | 441 | 450 | 436 | 440 | 174,000 |
1987/07/14 | 443 | 449 | 441 | 442 | 224,000 |
1987/07/13 | 454 | 454 | 440 | 448 | 224,000 |
1987/07/10 | 434 | 455 | 434 | 450 | 244,000 |
1987/07/09 | 446 | 450 | 428 | 430 | 223,000 |
1987/07/08 | 450 | 459 | 444 | 450 | 545,000 |
1987/07/07 | 419 | 447 | 418 | 444 | 528,000 |
1987/07/06 | 433 | 438 | 418 | 418 | 316,000 |
1987/07/04 | 439 | 441 | 432 | 432 | 120,000 |
1987/07/03 | 438 | 439 | 431 | 431 | 251,000 |
1987/07/02 | 440 | 445 | 439 | 440 | 247,000 |
1987/07/01 | 432 | 440 | 430 | 439 | 241,000 |
1987/06/30 | 446 | 446 | 430 | 430 | 225,000 |
1987/06/29 | 455 | 458 | 445 | 446 | 229,000 |
1987/06/27 | 451 | 460 | 450 | 460 | 275,000 |
1987/06/26 | 441 | 448 | 440 | 448 | 343,000 |
1987/06/25 | 441 | 449 | 436 | 436 | 315,000 |
1987/06/24 | 445 | 450 | 428 | 431 | 446,000 |
1987/06/23 | 454 | 458 | 443 | 444 | 308,000 |
1987/06/22 | 463 | 470 | 460 | 464 | 288,000 |
1987/06/19 | 461 | 462 | 450 | 460 | 367,000 |
1987/06/18 | 473 | 475 | 461 | 463 | 290,000 |
1987/06/17 | 471 | 477 | 466 | 470 | 371,000 |
1987/06/16 | 480 | 480 | 468 | 480 | 541,000 |
1987/06/15 | 471 | 484 | 466 | 471 | 306,000 |
1987/06/12 | 478 | 483 | 470 | 470 | 338,000 |
1987/06/11 | 486 | 489 | 478 | 478 | 529,000 |
1987/06/10 | 490 | 490 | 475 | 476 | 562,000 |
1987/06/09 | 486 | 487 | 460 | 460 | 585,000 |
1987/06/08 | 500 | 500 | 483 | 483 | 765,000 |
1987/06/06 | 485 | 500 | 482 | 490 | 659,000 |
1987/06/05 | 506 | 508 | 480 | 480 | 2,701,000 |
1987/06/04 | 478 | 504 | 475 | 500 | 5,134,999 |
1987/06/03 | 465 | 470 | 459 | 468 | 973,000 |
1987/06/02 | 453 | 470 | 450 | 465 | 1,455,000 |
1987/06/01 | 455 | 459 | 443 | 444 | 1,111,000 |
1987/05/30 | 460 | 460 | 437 | 440 | 1,492,000 |
1987/05/29 | 484 | 485 | 457 | 457 | 5,281,999 |
1987/05/28 | 453 | 490 | 452 | 469 | 10,559,999 |
1987/05/27 | 420 | 429 | 415 | 423 | 3,735,000 |
1987/05/26 | 420 | 420 | 413 | 413 | 3,499,000 |
1987/05/25 | 395 | 415 | 392 | 413 | 2,948,000 |
1987/05/23 | 404 | 405 | 388 | 392 | 932,000 |
1987/05/22 | 380 | 405 | 376 | 405 | 2,469,000 |
1987/05/21 | 372 | 378 | 369 | 372 | 334,000 |
1987/05/20 | 380 | 380 | 366 | 366 | 206,000 |
1987/05/19 | 379 | 380 | 370 | 376 | 148,000 |
1987/05/18 | 370 | 380 | 365 | 365 | 196,000 |
1987/05/15 | 378 | 380 | 358 | 358 | 192,000 |
1987/05/14 | 374 | 384 | 373 | 379 | 289,000 |
1987/05/13 | 381 | 384 | 375 | 375 | 326,000 |
1987/05/12 | 379 | 380 | 370 | 371 | 223,000 |
1987/05/11 | 379 | 382 | 372 | 380 | 396,000 |
1987/05/08 | 360 | 396 | 351 | 389 | 826,000 |
1987/05/07 | 342 | 360 | 342 | 360 | 116,000 |
1987/05/06 | 350 | 351 | 341 | 341 | 71,000 |
1987/05/02 | 349 | 349 | 347 | 349 | 23,000 |
1987/05/01 | 337 | 350 | 336 | 350 | 147,000 |
1987/04/30 | 342 | 350 | 335 | 342 | 106,000 |
1987/04/28 | 345 | 350 | 335 | 340 | 101,000 |
1987/04/27 | 355 | 355 | 345 | 345 | 109,000 |
1987/04/25 | 360 | 360 | 355 | 355 | 93,000 |
1987/04/24 | 363 | 364 | 355 | 356 | 156,000 |
1987/04/23 | 364 | 365 | 355 | 364 | 168,000 |
1987/04/22 | 355 | 370 | 352 | 360 | 228,000 |
1987/04/21 | 347 | 353 | 345 | 345 | 88,000 |
1987/04/20 | 354 | 355 | 335 | 345 | 150,000 |
1987/04/17 | 355 | 360 | 352 | 353 | 134,000 |
1987/04/16 | 350 | 359 | 350 | 355 | 111,000 |
1987/04/15 | 356 | 360 | 353 | 353 | 129,000 |
1987/04/14 | 359 | 359 | 350 | 357 | 111,000 |
1987/04/13 | 367 | 370 | 355 | 359 | 127,000 |
1987/04/10 | 365 | 370 | 360 | 365 | 234,000 |
1987/04/09 | 375 | 380 | 365 | 365 | 245,000 |
1987/04/08 | 375 | 381 | 372 | 375 | 274,000 |
1987/04/07 | 390 | 390 | 372 | 374 | 640,000 |
1987/04/06 | 365 | 390 | 361 | 390 | 532,000 |
1987/04/04 | 365 | 365 | 360 | 361 | 130,000 |
1987/04/03 | 360 | 365 | 355 | 360 | 198,000 |
1987/04/02 | 355 | 360 | 355 | 355 | 230,000 |
1987/04/01 | 350 | 355 | 341 | 341 | 132,000 |
1987/03/31 | 330 | 340 | 325 | 340 | 135,000 |
1987/03/30 | 343 | 350 | 333 | 333 | 140,000 |
1987/03/28 | 336 | 345 | 331 | 345 | 139,000 |
1987/03/27 | 350 | 358 | 335 | 341 | 197,000 |
1987/03/26 | 349 | 350 | 341 | 350 | 200,000 |
1987/03/25 | 349 | 350 | 345 | 349 | 122,000 |
1987/03/24 | 351 | 360 | 350 | 350 | 172,000 |
1987/03/23 | 353 | 361 | 351 | 352 | 278,000 |
1987/03/20 | 370 | 374 | 356 | 356 | 274,000 |
1987/03/19 | 376 | 376 | 361 | 361 | 292,000 |
1987/03/18 | 373 | 377 | 351 | 351 | 268,000 |
1987/03/17 | 358 | 370 | 355 | 370 | 256,000 |
1987/03/16 | 356 | 359 | 355 | 358 | 199,000 |
1987/03/13 | 350 | 358 | 348 | 354 | 408,000 |
1987/03/12 | 361 | 365 | 351 | 351 | 295,000 |
1987/03/11 | 360 | 367 | 360 | 360 | 459,000 |
1987/03/10 | 361 | 366 | 361 | 361 | 287,000 |
1987/03/09 | 379 | 380 | 361 | 361 | 449,000 |
1987/03/07 | 385 | 389 | 372 | 384 | 374,000 |
1987/03/06 | 390 | 393 | 380 | 390 | 745,000 |
1987/03/05 | 380 | 398 | 372 | 380 | 1,132,000 |
1987/03/04 | 380 | 380 | 362 | 369 | 924,000 |
1987/03/03 | 413 | 416 | 370 | 370 | 5,916,999 |
1987/03/02 | 399 | 399 | 399 | 399 | 2,319,000 |
1987/02/28 | 320 | 329 | 319 | 319 | 139,000 |
1987/02/27 | 311 | 313 | 300 | 310 | 176,000 |
1987/02/26 | 321 | 321 | 310 | 310 | 236,000 |
1987/02/25 | 321 | 323 | 319 | 319 | 177,000 |
1987/02/24 | 325 | 330 | 321 | 325 | 155,000 |
1987/02/23 | 323 | 330 | 322 | 324 | 141,000 |
1987/02/20 | 326 | 326 | 321 | 321 | 149,000 |
1987/02/19 | 328 | 329 | 325 | 325 | 163,000 |
1987/02/18 | 330 | 331 | 325 | 328 | 136,000 |
1987/02/17 | 334 | 335 | 325 | 325 | 83,000 |
1987/02/16 | 325 | 335 | 325 | 335 | 157,000 |
1987/02/13 | 335 | 336 | 320 | 321 | 234,000 |
1987/02/12 | 328 | 338 | 328 | 330 | 234,000 |
1987/02/10 | 322 | 325 | 320 | 325 | 197,000 |
1987/02/09 | 325 | 325 | 320 | 322 | 44,000 |
1987/02/07 | 326 | 326 | 320 | 325 | 176,000 |
1987/02/06 | 325 | 330 | 325 | 326 | 134,000 |
1987/02/05 | 330 | 339 | 325 | 328 | 188,000 |
1987/02/04 | 340 | 340 | 330 | 330 | 301,000 |
1987/02/03 | 339 | 344 | 336 | 338 | 366,000 |
1987/02/02 | 348 | 350 | 330 | 331 | 482,000 |
1987/01/31 | 355 | 358 | 341 | 348 | 1,033,000 |
1987/01/30 | 340 | 358 | 330 | 355 | 2,248,000 |
1987/01/29 | 320 | 336 | 318 | 335 | 1,278,000 |
1987/01/28 | 322 | 324 | 311 | 315 | 399,000 |
1987/01/27 | 315 | 325 | 311 | 324 | 486,000 |
1987/01/26 | 308 | 318 | 306 | 310 | 607,000 |
1987/01/24 | 294 | 305 | 294 | 304 | 307,000 |
1987/01/23 | 291 | 294 | 288 | 294 | 168,000 |
1987/01/22 | 291 | 292 | 287 | 288 | 97,000 |
1987/01/21 | 288 | 296 | 286 | 294 | 76,000 |
1987/01/20 | 299 | 299 | 289 | 289 | 97,000 |
1987/01/19 | 293 | 295 | 286 | 286 | 134,000 |
1987/01/16 | 296 | 297 | 294 | 296 | 172,000 |
1987/01/14 | 285 | 298 | 283 | 291 | 406,000 |
1987/01/13 | 286 | 289 | 280 | 282 | 124,000 |
1987/01/12 | 288 | 290 | 285 | 289 | 122,000 |
1987/01/09 | 285 | 292 | 282 | 282 | 528,000 |
1987/01/08 | 271 | 288 | 271 | 285 | 468,000 |
1987/01/07 | 271 | 275 | 271 | 271 | 318,000 |
1987/01/06 | 280 | 284 | 274 | 275 | 202,000 |
1987/01/05 | 285 | 285 | 280 | 285 | 38,000 |