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 |
---|---|---|---|---|---|
1992/12/30 | 440 | 440 | 431 | 431 | 78,000 |
1992/12/29 | 430 | 440 | 428 | 438 | 39,000 |
1992/12/28 | 441 | 441 | 435 | 435 | 42,000 |
1992/12/25 | 440 | 443 | 438 | 443 | 96,000 |
1992/12/24 | 440 | 441 | 440 | 441 | 59,000 |
1992/12/22 | 440 | 443 | 438 | 440 | 86,000 |
1992/12/21 | 440 | 445 | 435 | 438 | 111,000 |
1992/12/18 | 426 | 440 | 426 | 438 | 118,000 |
1992/12/17 | 431 | 434 | 430 | 431 | 45,000 |
1992/12/16 | 438 | 440 | 431 | 431 | 41,000 |
1992/12/15 | 437 | 438 | 432 | 438 | 61,000 |
1992/12/14 | 433 | 439 | 432 | 436 | 42,000 |
1992/12/11 | 429 | 438 | 429 | 432 | 104,000 |
1992/12/10 | 434 | 435 | 424 | 424 | 184,000 |
1992/12/09 | 435 | 440 | 423 | 424 | 157,000 |
1992/12/08 | 425 | 435 | 425 | 430 | 36,000 |
1992/12/07 | 424 | 425 | 421 | 425 | 24,000 |
1992/12/04 | 410 | 419 | 410 | 419 | 41,000 |
1992/12/03 | 435 | 435 | 415 | 415 | 223,000 |
1992/12/02 | 440 | 440 | 425 | 425 | 64,000 |
1992/12/01 | 447 | 447 | 435 | 435 | 110,000 |
1992/11/30 | 445 | 447 | 442 | 445 | 70,000 |
1992/11/27 | 443 | 448 | 432 | 432 | 115,000 |
1992/11/26 | 441 | 448 | 434 | 448 | 118,000 |
1992/11/25 | 442 | 443 | 437 | 441 | 76,000 |
1992/11/24 | 430 | 445 | 430 | 437 | 69,000 |
1992/11/20 | 416 | 430 | 412 | 425 | 121,000 |
1992/11/19 | 417 | 428 | 410 | 416 | 219,000 |
1992/11/18 | 393 | 420 | 393 | 415 | 104,000 |
1992/11/17 | 395 | 395 | 390 | 392 | 72,000 |
1992/11/16 | 402 | 408 | 397 | 397 | 36,000 |
1992/11/13 | 390 | 399 | 390 | 392 | 169,000 |
1992/11/12 | 400 | 402 | 390 | 402 | 173,000 |
1992/11/11 | 410 | 413 | 402 | 402 | 91,000 |
1992/11/10 | 415 | 415 | 401 | 407 | 137,000 |
1992/11/09 | 405 | 407 | 400 | 400 | 105,000 |
1992/11/06 | 433 | 436 | 420 | 420 | 106,000 |
1992/11/05 | 441 | 441 | 433 | 433 | 59,000 |
1992/11/04 | 441 | 441 | 436 | 441 | 36,000 |
1992/11/02 | 450 | 450 | 440 | 441 | 47,000 |
1992/10/30 | 453 | 453 | 450 | 450 | 68,000 |
1992/10/29 | 455 | 456 | 453 | 453 | 45,000 |
1992/10/28 | 463 | 463 | 454 | 454 | 40,000 |
1992/10/27 | 458 | 463 | 453 | 453 | 48,000 |
1992/10/26 | 465 | 466 | 458 | 458 | 46,000 |
1992/10/23 | 471 | 472 | 463 | 471 | 59,000 |
1992/10/22 | 474 | 475 | 471 | 475 | 86,000 |
1992/10/21 | 483 | 488 | 474 | 476 | 59,000 |
1992/10/20 | 482 | 490 | 482 | 488 | 69,000 |
1992/10/19 | 485 | 486 | 481 | 482 | 47,000 |
1992/10/16 | 502 | 502 | 488 | 491 | 138,000 |
1992/10/15 | 505 | 505 | 498 | 502 | 134,000 |
1992/10/14 | 511 | 525 | 510 | 510 | 175,000 |
1992/10/13 | 505 | 510 | 500 | 510 | 133,000 |
1992/10/12 | 504 | 509 | 500 | 505 | 83,000 |
1992/10/09 | 491 | 500 | 491 | 499 | 95,000 |
1992/10/08 | 491 | 496 | 490 | 491 | 85,000 |
1992/10/07 | 485 | 503 | 485 | 500 | 77,000 |
1992/10/06 | 486 | 498 | 481 | 489 | 192,000 |
1992/10/05 | 485 | 500 | 480 | 500 | 130,000 |
1992/10/02 | 506 | 509 | 495 | 495 | 200,000 |
1992/10/01 | 518 | 518 | 501 | 502 | 211,000 |
1992/09/30 | 519 | 520 | 507 | 518 | 392,000 |
1992/09/29 | 533 | 538 | 510 | 515 | 280,000 |
1992/09/28 | 540 | 545 | 531 | 543 | 557,000 |
1992/09/25 | 539 | 549 | 531 | 540 | 1,580,000 |
1992/09/24 | 528 | 541 | 522 | 528 | 2,364,000 |
1992/09/22 | 455 | 509 | 455 | 493 | 1,383,000 |
1992/09/21 | 455 | 455 | 440 | 454 | 80,000 |
1992/09/18 | 453 | 454 | 440 | 450 | 115,000 |
1992/09/17 | 455 | 455 | 440 | 454 | 62,000 |
1992/09/16 | 463 | 463 | 451 | 451 | 123,000 |
1992/09/14 | 450 | 460 | 445 | 460 | 62,000 |
1992/09/11 | 466 | 471 | 450 | 450 | 169,000 |
1992/09/10 | 471 | 472 | 465 | 467 | 331,000 |
1992/09/09 | 470 | 470 | 462 | 465 | 82,000 |
1992/09/08 | 470 | 470 | 465 | 465 | 115,000 |
1992/09/07 | 470 | 474 | 460 | 465 | 70,000 |
1992/09/04 | 480 | 484 | 467 | 470 | 172,000 |
1992/09/03 | 471 | 480 | 451 | 480 | 113,000 |
1992/09/02 | 480 | 483 | 476 | 476 | 259,000 |
1992/09/01 | 485 | 485 | 475 | 485 | 223,000 |
1992/08/31 | 487 | 487 | 480 | 480 | 230,000 |
1992/08/28 | 463 | 491 | 455 | 482 | 381,000 |
1992/08/27 | 430 | 470 | 430 | 468 | 494,000 |
1992/08/26 | 420 | 433 | 420 | 425 | 112,000 |
1992/08/25 | 425 | 434 | 419 | 425 | 154,000 |
1992/08/24 | 427 | 430 | 400 | 425 | 179,000 |
1992/08/21 | 378 | 417 | 378 | 417 | 205,000 |
1992/08/20 | 345 | 383 | 345 | 378 | 106,000 |
1992/08/19 | 343 | 343 | 337 | 342 | 46,000 |
1992/08/18 | 350 | 350 | 336 | 336 | 66,000 |
1992/08/17 | 350 | 355 | 347 | 350 | 64,000 |
1992/08/14 | 325 | 336 | 323 | 335 | 97,000 |
1992/08/13 | 315 | 345 | 312 | 326 | 185,000 |
1992/08/12 | 345 | 350 | 312 | 320 | 189,000 |
1992/08/11 | 367 | 367 | 345 | 350 | 170,000 |
1992/08/10 | 386 | 386 | 349 | 367 | 173,000 |
1992/08/07 | 400 | 400 | 386 | 387 | 118,000 |
1992/08/06 | 408 | 408 | 400 | 400 | 94,000 |
1992/08/05 | 406 | 406 | 395 | 403 | 130,000 |
1992/08/04 | 419 | 419 | 406 | 406 | 34,000 |
1992/08/03 | 433 | 433 | 420 | 420 | 71,000 |
1992/07/31 | 410 | 429 | 409 | 429 | 89,000 |
1992/07/30 | 400 | 410 | 395 | 410 | 138,000 |
1992/07/29 | 409 | 412 | 400 | 400 | 183,000 |
1992/07/28 | 411 | 417 | 407 | 408 | 89,000 |
1992/07/27 | 435 | 435 | 406 | 406 | 103,000 |
1992/07/24 | 433 | 433 | 414 | 420 | 69,000 |
1992/07/23 | 412 | 428 | 406 | 428 | 233,000 |
1992/07/22 | 416 | 416 | 410 | 410 | 211,000 |
1992/07/21 | 408 | 415 | 408 | 415 | 182,000 |
1992/07/20 | 412 | 413 | 412 | 413 | 98,000 |
1992/07/17 | 443 | 445 | 436 | 437 | 74,000 |
1992/07/16 | 455 | 460 | 453 | 453 | 86,000 |
1992/07/15 | 456 | 465 | 453 | 460 | 59,000 |
1992/07/14 | 454 | 460 | 454 | 456 | 45,000 |
1992/07/13 | 451 | 458 | 451 | 458 | 57,000 |
1992/07/10 | 467 | 467 | 451 | 451 | 108,000 |
1992/07/09 | 460 | 470 | 457 | 457 | 98,000 |
1992/07/08 | 457 | 458 | 455 | 457 | 71,000 |
1992/07/07 | 474 | 474 | 450 | 452 | 99,000 |
1992/07/06 | 475 | 483 | 472 | 474 | 46,000 |
1992/07/03 | 485 | 490 | 480 | 485 | 111,000 |
1992/07/02 | 448 | 485 | 446 | 485 | 64,000 |
1992/07/01 | 435 | 439 | 425 | 439 | 146,000 |
1992/06/30 | 445 | 451 | 430 | 430 | 95,000 |
1992/06/29 | 469 | 469 | 450 | 450 | 87,000 |
1992/06/26 | 470 | 470 | 455 | 465 | 119,000 |
1992/06/25 | 465 | 465 | 450 | 460 | 114,000 |
1992/06/24 | 470 | 470 | 460 | 460 | 115,000 |
1992/06/23 | 470 | 470 | 463 | 465 | 87,000 |
1992/06/22 | 472 | 480 | 470 | 471 | 140,000 |
1992/06/19 | 472 | 475 | 465 | 470 | 212,000 |
1992/06/18 | 474 | 475 | 471 | 474 | 169,000 |
1992/06/17 | 509 | 509 | 490 | 490 | 154,000 |
1992/06/16 | 510 | 517 | 507 | 507 | 94,000 |
1992/06/15 | 521 | 522 | 515 | 520 | 121,000 |
1992/06/12 | 520 | 528 | 520 | 521 | 236,000 |
1992/06/11 | 511 | 525 | 511 | 520 | 87,000 |
1992/06/10 | 529 | 529 | 510 | 510 | 93,000 |
1992/06/09 | 505 | 519 | 505 | 510 | 90,000 |
1992/06/08 | 505 | 507 | 505 | 505 | 48,000 |
1992/06/05 | 506 | 510 | 506 | 509 | 67,000 |
1992/06/04 | 507 | 518 | 507 | 510 | 217,000 |
1992/06/03 | 522 | 522 | 516 | 517 | 106,000 |
1992/06/02 | 526 | 530 | 525 | 525 | 85,000 |
1992/06/01 | 525 | 539 | 525 | 530 | 86,000 |
1992/05/29 | 530 | 534 | 525 | 525 | 73,000 |
1992/05/28 | 535 | 535 | 521 | 521 | 113,000 |
1992/05/27 | 536 | 536 | 523 | 525 | 178,000 |
1992/05/26 | 535 | 545 | 535 | 536 | 69,000 |
1992/05/25 | 530 | 550 | 530 | 533 | 89,000 |
1992/05/22 | 533 | 542 | 533 | 533 | 165,000 |
1992/05/21 | 555 | 563 | 540 | 542 | 197,000 |
1992/05/20 | 572 | 575 | 560 | 567 | 90,000 |
1992/05/19 | 569 | 570 | 560 | 569 | 226,000 |
1992/05/18 | 545 | 570 | 545 | 552 | 105,000 |
1992/05/15 | 560 | 560 | 530 | 530 | 258,000 |
1992/05/14 | 573 | 580 | 565 | 566 | 261,000 |
1992/05/13 | 580 | 583 | 565 | 580 | 267,000 |
1992/05/12 | 575 | 590 | 574 | 583 | 860,000 |
1992/05/11 | 557 | 574 | 555 | 565 | 364,000 |
1992/05/08 | 550 | 560 | 547 | 547 | 337,000 |
1992/05/07 | 556 | 561 | 551 | 560 | 472,000 |
1992/05/06 | 542 | 560 | 536 | 555 | 565,000 |
1992/05/01 | 531 | 544 | 527 | 542 | 451,000 |
1992/04/30 | 515 | 536 | 513 | 531 | 471,000 |
1992/04/28 | 500 | 514 | 500 | 503 | 160,000 |
1992/04/27 | 510 | 510 | 495 | 495 | 49,000 |
1992/04/24 | 510 | 510 | 490 | 500 | 228,000 |
1992/04/23 | 490 | 500 | 475 | 498 | 111,000 |
1992/04/22 | 485 | 491 | 470 | 491 | 104,000 |
1992/04/21 | 485 | 501 | 481 | 490 | 173,000 |
1992/04/20 | 510 | 510 | 491 | 491 | 127,000 |
1992/04/17 | 520 | 529 | 506 | 515 | 316,000 |
1992/04/16 | 500 | 554 | 499 | 531 | 634,000 |
1992/04/15 | 465 | 495 | 465 | 490 | 297,000 |
1992/04/14 | 445 | 464 | 441 | 451 | 182,000 |
1992/04/13 | 451 | 461 | 446 | 450 | 218,000 |
1992/04/10 | 420 | 450 | 415 | 441 | 317,000 |
1992/04/09 | 401 | 421 | 400 | 400 | 313,000 |
1992/04/08 | 417 | 417 | 400 | 405 | 581,000 |
1992/04/07 | 450 | 450 | 430 | 430 | 275,000 |
1992/04/06 | 455 | 460 | 440 | 450 | 111,000 |
1992/04/03 | 444 | 449 | 416 | 445 | 484,000 |
1992/04/02 | 450 | 460 | 405 | 443 | 591,000 |
1992/04/01 | 486 | 487 | 448 | 448 | 538,000 |
1992/03/31 | 533 | 533 | 501 | 501 | 163,000 |
1992/03/30 | 530 | 530 | 512 | 525 | 150,000 |
1992/03/27 | 540 | 540 | 530 | 530 | 144,000 |
1992/03/26 | 566 | 567 | 540 | 540 | 225,000 |
1992/03/26 | 1 -> 1.10 分割 | ||||
1992/03/25 | 625 | 640 | 625 | 640 | 559,000 |
1992/03/24 | 638 | 648 | 626 | 635 | 161,000 |
1992/03/23 | 651 | 658 | 645 | 645 | 128,000 |
1992/03/19 | 638 | 648 | 625 | 641 | 162,000 |
1992/03/18 | 637 | 640 | 615 | 629 | 103,000 |
1992/03/17 | 664 | 665 | 641 | 654 | 104,000 |
1992/03/16 | 668 | 670 | 660 | 664 | 84,000 |
1992/03/13 | 671 | 681 | 666 | 668 | 116,000 |
1992/03/12 | 669 | 680 | 665 | 670 | 77,000 |
1992/03/11 | 680 | 680 | 666 | 669 | 79,000 |
1992/03/10 | 689 | 689 | 675 | 676 | 108,000 |
1992/03/09 | 687 | 690 | 678 | 680 | 54,000 |
1992/03/06 | 670 | 678 | 670 | 677 | 83,000 |
1992/03/05 | 671 | 674 | 670 | 672 | 47,000 |
1992/03/04 | 675 | 677 | 670 | 670 | 44,000 |
1992/03/03 | 680 | 688 | 670 | 675 | 75,000 |
1992/03/02 | 687 | 695 | 685 | 685 | 51,000 |
1992/02/28 | 696 | 697 | 692 | 697 | 86,000 |
1992/02/27 | 702 | 702 | 690 | 691 | 74,000 |
1992/02/26 | 688 | 700 | 686 | 699 | 92,000 |
1992/02/25 | 686 | 688 | 680 | 685 | 138,000 |
1992/02/24 | 670 | 670 | 666 | 666 | 33,000 |
1992/02/21 | 665 | 665 | 642 | 650 | 64,000 |
1992/02/20 | 650 | 650 | 645 | 645 | 55,000 |
1992/02/19 | 652 | 652 | 641 | 645 | 111,000 |
1992/02/18 | 659 | 659 | 641 | 642 | 62,000 |
1992/02/17 | 637 | 650 | 635 | 650 | 60,000 |
1992/02/14 | 681 | 681 | 651 | 651 | 80,000 |
1992/02/13 | 691 | 691 | 680 | 681 | 77,000 |
1992/02/12 | 685 | 689 | 681 | 681 | 45,000 |
1992/02/10 | 693 | 695 | 682 | 695 | 70,000 |
1992/02/07 | 687 | 687 | 682 | 683 | 65,000 |
1992/02/06 | 690 | 695 | 680 | 680 | 85,000 |
1992/02/05 | 699 | 699 | 690 | 698 | 57,000 |
1992/02/04 | 700 | 700 | 690 | 695 | 42,000 |
1992/02/03 | 700 | 705 | 695 | 700 | 119,000 |
1992/01/31 | 652 | 701 | 652 | 680 | 150,000 |
1992/01/30 | 650 | 659 | 640 | 652 | 162,000 |
1992/01/29 | 660 | 660 | 635 | 660 | 58,000 |
1992/01/28 | 640 | 660 | 640 | 660 | 31,000 |
1992/01/27 | 641 | 650 | 630 | 640 | 57,000 |
1992/01/24 | 650 | 650 | 620 | 620 | 267,000 |
1992/01/23 | 650 | 660 | 639 | 640 | 91,000 |
1992/01/22 | 622 | 650 | 621 | 640 | 139,000 |
1992/01/21 | 631 | 640 | 620 | 630 | 148,000 |
1992/01/20 | 655 | 655 | 635 | 636 | 100,000 |
1992/01/17 | 655 | 660 | 640 | 655 | 164,000 |
1992/01/16 | 692 | 697 | 658 | 658 | 146,000 |
1992/01/14 | 687 | 696 | 687 | 691 | 114,000 |
1992/01/13 | 709 | 709 | 696 | 697 | 96,000 |
1992/01/10 | 723 | 723 | 710 | 710 | 126,000 |
1992/01/09 | 721 | 725 | 720 | 725 | 38,000 |
1992/01/08 | 731 | 731 | 716 | 716 | 87,000 |
1992/01/07 | 750 | 750 | 725 | 725 | 100,000 |
1992/01/06 | 750 | 750 | 735 | 750 | 73,000 |