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
1988/12/28 840 885 840 885 821,000
1988/12/27 836 846 830 836 489,000
1988/12/26 856 856 835 836 192,000
1988/12/24 863 875 850 855 302,000
1988/12/23 860 880 855 862 412,000
1988/12/22 866 899 865 880 507,000
1988/12/21 866 875 865 866 163,000
1988/12/20 879 880 861 865 297,000
1988/12/19 910 910 870 870 148,000
1988/12/16 911 913 890 910 338,000
1988/12/15 931 935 910 925 339,000
1988/12/14 940 940 926 940 311,000
1988/12/13 950 956 931 950 391,000
1988/12/12 989 990 950 960 947,000
1988/12/09 940 1,010 940 976 5,039,999
1988/12/08 939 939 915 915 669,000
1988/12/07 900 940 887 940 1,152,000
1988/12/06 884 898 874 877 252,000
1988/12/05 896 896 866 869 152,000
1988/12/03 908 909 881 886 287,000
1988/12/02 879 910 871 902 777,000
1988/12/01 862 870 855 859 287,000
1988/11/30 874 874 855 855 379,000
1988/11/29 870 880 860 871 181,000
1988/11/28 875 890 870 880 222,000
1988/11/26 880 886 870 870 112,000
1988/11/25 882 900 880 881 362,000
1988/11/24 903 903 880 880 391,000
1988/11/22 865 911 853 883 1,062,000
1988/11/21 872 872 852 855 234,000
1988/11/18 872 880 852 852 724,000
1988/11/17 876 876 860 860 317,000
1988/11/16 889 890 860 866 634,000
1988/11/15 848 879 835 879 347,000
1988/11/14 879 879 848 848 333,000
1988/11/11 905 919 840 875 2,513,000
1988/11/10 776 877 774 877 1,823,000
1988/11/09 767 780 760 777 373,000
1988/11/08 755 760 750 760 354,000
1988/11/07 768 770 760 760 175,000
1988/11/05 766 770 765 770 87,000
1988/11/04 777 789 765 765 207,000
1988/11/02 789 794 775 775 307,000
1988/11/01 786 799 786 789 136,000
1988/10/31 806 807 782 785 322,000
1988/10/29 781 800 780 798 121,000
1988/10/28 791 815 781 790 357,000
1988/10/27 832 835 800 801 167,000
1988/10/26 846 846 830 840 178,000
1988/10/25 836 855 836 845 257,000
1988/10/24 820 863 801 845 391,000
1988/10/22 803 810 795 810 110,000
1988/10/21 798 800 785 786 202,000
1988/10/20 764 780 764 779 185,000
1988/10/19 770 800 750 760 178,000
1988/10/18 780 780 756 768 228,000
1988/10/17 793 799 782 782 105,000
1988/10/14 810 825 800 800 215,000
1988/10/13 810 820 805 810 122,000
1988/10/12 825 848 815 815 93,000
1988/10/11 825 835 820 824 102,000
1988/10/07 807 814 805 808 93,000
1988/10/06 815 816 800 805 205,000
1988/10/05 820 830 810 825 120,000
1988/10/04 815 820 800 818 79,000
1988/10/03 841 844 811 844 201,000
1988/10/01 872 872 840 841 149,000
1988/09/30 919 919 890 890 308,000
1988/09/29 925 930 886 899 1,014,000
1988/09/28 805 885 805 885 625,000
1988/09/27 793 797 785 785 267,000
1988/09/26 794 795 775 780 113,000
1988/09/24 796 800 774 795 98,000
1988/09/22 818 819 795 795 230,000
1988/09/21 810 815 773 810 707,000
1988/09/20 840 840 812 816 410,000
1988/09/19 845 860 825 825 185,000
1988/09/16 865 870 825 850 196,000
1988/09/14 876 876 850 860 141,000
1988/09/13 890 890 870 870 79,000
1988/09/12 880 880 861 870 57,000
1988/09/09 880 892 850 870 147,000
1988/09/08 879 899 875 878 216,000
1988/09/07 832 850 821 849 241,000
1988/09/06 861 870 840 842 167,000
1988/09/05 890 899 870 870 147,000
1988/09/03 876 891 862 880 173,000
1988/09/02 871 875 860 870 317,000
1988/09/01 903 903 870 890 273,000
1988/08/31 930 935 903 903 261,000
1988/08/30 959 964 930 930 372,000
1988/08/29 930 953 911 949 269,000
1988/08/27 920 931 910 930 146,000
1988/08/26 930 946 915 930 176,000
1988/08/25 954 960 932 933 261,000
1988/08/24 936 962 936 949 133,000
1988/08/23 960 969 931 932 206,000
1988/08/22 960 970 929 970 324,000
1988/08/19 974 975 956 971 222,000
1988/08/18 960 990 960 975 317,000
1988/08/17 975 980 956 956 335,000
1988/08/16 980 995 975 988 331,000
1988/08/15 999 1,000 975 985 87,000
1988/08/12 1,000 1,020 975 997 318,000
1988/08/11 953 1,000 953 998 270,000
1988/08/10 975 990 955 961 269,000
1988/08/09 1,000 1,000 980 980 134,000
1988/08/08 1,000 1,010 995 997 219,000
1988/08/06 1,000 1,010 972 972 164,000
1988/08/05 1,010 1,030 951 951 427,000
1988/08/04 1,040 1,050 998 998 339,000
1988/08/03 1,020 1,040 1,000 1,020 453,000
1988/08/02 1,070 1,100 992 993 1,668,000
1988/08/01 968 1,050 965 1,050 1,133,000
1988/07/30 960 960 935 948 374,000
1988/07/29 950 980 949 960 331,000
1988/07/28 1,000 1,030 950 950 503,000
1988/07/27 1,000 1,070 1,000 1,010 2,052,000
1988/07/26 934 990 901 990 1,328,000
1988/07/25 950 955 901 940 1,090,000
1988/07/23 990 1,000 950 950 634,000
1988/07/22 1,090 1,100 990 990 1,269,000
1988/07/21 1,070 1,100 1,040 1,070 1,789,000
1988/07/20 1,150 1,180 1,050 1,090 844,000
1988/07/19 1,210 1,210 1,130 1,130 976,000
1988/07/18 1,200 1,230 1,190 1,210 709,000
1988/07/15 1,220 1,250 1,190 1,190 1,400,000
1988/07/14 1,270 1,280 1,210 1,210 1,374,000
1988/07/13 1,270 1,310 1,250 1,250 4,093,000
1988/07/12 1,320 1,330 1,240 1,260 8,023,999
1988/07/11 1,190 1,320 1,190 1,300 6,373,999
1988/07/08 1,180 1,230 1,170 1,180 2,691,000
1988/07/07 1,230 1,230 1,130 1,170 2,250,000
1988/07/06 1,190 1,250 1,190 1,230 3,467,000
1988/07/05 1,170 1,210 1,130 1,190 3,797,000
1988/07/04 1,220 1,240 1,160 1,160 4,348,000
1988/07/02 1,240 1,290 1,220 1,240 5,927,999
1988/07/01 1,150 1,280 1,130 1,250 8,333,999
1988/06/30 1,230 1,250 1,120 1,130 8,748,999
1988/06/29 1,070 1,220 1,060 1,220 20,859,998
1988/06/28 1,020 1,030 998 1,020 2,613,000
1988/06/27 1,000 1,050 985 1,020 3,941,000
1988/06/25 1,040 1,060 996 1,020 4,425,000
1988/06/24 1,100 1,170 1,060 1,060 14,236,999
1988/06/23 1,000 1,090 998 1,090 16,788,998
1988/06/22 892 982 889 982 10,889,999
1988/06/21 880 945 869 882 14,086,999
1988/06/20 870 870 870 870 6,304,999
1988/06/17 677 770 675 770 10,442,999
1988/06/16 653 674 645 670 609,000
1988/06/15 648 655 641 650 440,000
1988/06/14 645 648 636 648 340,000
1988/06/13 633 648 631 636 150,000
1988/06/10 649 650 630 633 431,000
1988/06/09 652 663 648 648 400,000
1988/06/08 660 665 645 652 527,000
1988/06/07 676 677 667 667 620,000
1988/06/06 672 675 665 674 513,000
1988/06/04 650 670 650 665 573,000
1988/06/03 642 655 641 655 533,000
1988/06/02 655 658 642 642 374,000
1988/06/01 655 664 653 655 570,000
1988/05/31 663 674 650 651 644,000
1988/05/30 658 667 655 659 664,000
1988/05/28 661 665 655 655 385,000
1988/05/27 655 672 650 656 1,042,000
1988/05/26 650 662 645 646 1,164,000
1988/05/25 645 652 644 648 619,000
1988/05/24 645 653 640 641 929,000
1988/05/23 675 680 655 655 1,044,000
1988/05/20 683 688 665 670 2,982,000
1988/05/19 651 683 651 665 4,279,000
1988/05/18 645 664 640 660 5,848,999
1988/05/17 621 635 617 635 1,481,000
1988/05/16 627 627 620 620 1,220,000
1988/05/13 635 636 612 615 3,238,000
1988/05/12 605 633 600 625 4,177,000
1988/05/11 604 618 604 605 2,218,000
1988/05/10 600 609 595 600 1,736,000
1988/05/09 590 600 585 594 1,107,000
1988/05/07 590 591 583 583 363,000
1988/05/06 588 594 583 592 374,000
1988/05/02 579 590 575 588 418,000
1988/04/30 574 578 570 578 219,000
1988/04/28 577 577 570 572 174,000
1988/04/27 579 579 568 568 315,000
1988/04/26 573 577 568 577 361,000
1988/04/25 568 578 566 566 397,000
1988/04/23 566 570 561 566 337,000
1988/04/22 560 573 560 566 452,000
1988/04/21 578 578 561 570 414,000
1988/04/20 575 578 566 569 295,000
1988/04/19 586 586 570 571 255,000
1988/04/18 578 583 571 578 240,000
1988/04/15 560 578 556 578 555,000
1988/04/14 570 588 568 580 874,000
1988/04/13 557 568 552 558 584,000
1988/04/12 566 567 558 559 394,000
1988/04/11 563 575 563 563 460,000
1988/04/08 571 572 561 561 676,000
1988/04/07 580 580 571 572 494,000
1988/04/06 584 584 570 570 1,142,000
1988/04/05 588 588 566 570 1,348,000
1988/04/04 604 604 575 588 1,400,000
1988/04/02 600 613 591 597 2,029,000
1988/04/01 610 623 591 596 10,811,999
1988/03/31 560 600 560 590 7,305,999
1988/03/30 522 561 522 560 2,720,000
1988/03/29 513 519 510 514 378,000
1988/03/28 530 530 513 513 342,000
1988/03/26 516 516 512 515 268,000
1988/03/25 515 520 512 520 266,000
1988/03/24 521 528 516 517 294,000
1988/03/23 519 530 515 519 318,000
1988/03/22 524 524 512 515 163,000
1988/03/18 510 522 510 520 244,000
1988/03/17 515 520 512 520 209,000
1988/03/16 524 524 516 516 260,000
1988/03/15 522 527 519 519 192,000
1988/03/14 523 530 521 521 152,000
1988/03/11 531 532 521 521 369,000
1988/03/10 535 547 528 530 466,000
1988/03/09 536 539 527 530 246,000
1988/03/08 545 545 535 535 329,000
1988/03/07 535 552 535 540 762,000
1988/03/05 525 545 518 540 857,000
1988/03/04 519 520 511 518 355,000
1988/03/03 528 529 515 516 511,000
1988/03/02 510 530 508 524 1,390,000
1988/03/01 499 512 496 505 547,000
1988/02/29 497 497 490 496 192,000
1988/02/27 492 497 485 497 202,000
1988/02/26 486 497 485 497 442,000
1988/02/25 491 497 486 486 153,000
1988/02/24 499 499 490 490 163,000
1988/02/23 491 500 489 500 236,000
1988/02/22 491 493 487 489 97,000
1988/02/19 482 494 478 488 208,000
1988/02/18 489 490 475 480 322,000
1988/02/17 494 499 488 488 184,000
1988/02/16 492 500 491 492 215,000
1988/02/15 510 510 495 495 210,000
1988/02/12 514 518 501 502 547,000
1988/02/10 490 510 490 510 820,000
1988/02/09 489 490 484 489 183,000
1988/02/08 490 493 486 490 111,000
1988/02/06 480 488 480 488 128,000
1988/02/05 482 483 480 480 128,000
1988/02/04 485 489 480 480 185,000
1988/02/03 486 490 480 485 158,000
1988/02/02 488 494 483 485 242,000
1988/02/01 483 490 475 487 232,000
1988/01/30 471 480 471 473 195,000
1988/01/29 473 480 472 475 189,000
1988/01/28 473 480 471 471 142,000
1988/01/27 476 480 471 473 123,000
1988/01/26 476 477 470 471 205,000
1988/01/25 486 486 476 477 135,000
1988/01/23 476 480 471 476 108,000
1988/01/22 471 485 468 476 225,000
1988/01/21 471 475 465 466 116,000
1988/01/20 482 490 475 475 96,000
1988/01/19 492 492 482 490 98,000
1988/01/18 490 490 480 490 114,000
1988/01/14 480 485 476 476 129,000
1988/01/13 475 480 470 480 81,000
1988/01/12 480 490 475 480 88,000
1988/01/11 480 485 469 470 110,000
1988/01/08 479 485 474 485 199,000
1988/01/07 509 509 480 494 133,000
1988/01/06 479 510 478 500 336,000
1988/01/05 480 480 465 465 148,000
1988/01/04 463 463 445 460 90,000

このページの先頭へ