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 |
---|---|---|---|---|---|
1994/12/30 | 470 | 470 | 470 | 470 | 17,000 |
1994/12/29 | 466 | 475 | 466 | 475 | 164,000 |
1994/12/28 | 465 | 472 | 465 | 470 | 88,000 |
1994/12/27 | 450 | 465 | 450 | 465 | 76,000 |
1994/12/26 | 445 | 453 | 445 | 451 | 103,000 |
1994/12/22 | 436 | 440 | 436 | 440 | 164,000 |
1994/12/21 | 430 | 435 | 430 | 433 | 184,000 |
1994/12/20 | 429 | 433 | 426 | 426 | 125,000 |
1994/12/19 | 426 | 433 | 425 | 433 | 81,000 |
1994/12/16 | 426 | 428 | 426 | 426 | 101,000 |
1994/12/15 | 425 | 430 | 425 | 426 | 204,000 |
1994/12/14 | 437 | 437 | 425 | 426 | 237,000 |
1994/12/13 | 433 | 450 | 427 | 442 | 349,000 |
1994/12/12 | 442 | 442 | 434 | 439 | 81,000 |
1994/12/09 | 446 | 447 | 441 | 441 | 265,000 |
1994/12/08 | 446 | 450 | 444 | 444 | 232,000 |
1994/12/07 | 451 | 455 | 447 | 450 | 144,000 |
1994/12/06 | 451 | 451 | 445 | 451 | 171,000 |
1994/12/05 | 446 | 456 | 446 | 456 | 54,000 |
1994/12/02 | 445 | 450 | 445 | 450 | 63,000 |
1994/12/01 | 448 | 448 | 436 | 445 | 214,000 |
1994/11/30 | 443 | 445 | 441 | 445 | 129,000 |
1994/11/29 | 445 | 447 | 441 | 443 | 59,000 |
1994/11/28 | 443 | 443 | 442 | 442 | 88,000 |
1994/11/25 | 443 | 447 | 441 | 441 | 76,000 |
1994/11/24 | 441 | 445 | 440 | 442 | 84,000 |
1994/11/22 | 440 | 444 | 439 | 441 | 209,000 |
1994/11/21 | 436 | 443 | 436 | 441 | 119,000 |
1994/11/18 | 441 | 441 | 435 | 436 | 109,000 |
1994/11/17 | 457 | 458 | 438 | 450 | 161,000 |
1994/11/16 | 458 | 463 | 453 | 456 | 36,000 |
1994/11/15 | 458 | 458 | 453 | 453 | 51,000 |
1994/11/14 | 454 | 454 | 450 | 453 | 26,000 |
1994/11/11 | 455 | 456 | 450 | 454 | 84,000 |
1994/11/10 | 470 | 470 | 460 | 460 | 104,000 |
1994/11/09 | 480 | 480 | 470 | 470 | 110,000 |
1994/11/08 | 495 | 499 | 480 | 480 | 74,000 |
1994/11/07 | 497 | 497 | 491 | 491 | 44,000 |
1994/11/04 | 495 | 495 | 491 | 492 | 10,000 |
1994/11/02 | 496 | 496 | 493 | 495 | 50,000 |
1994/11/01 | 496 | 500 | 496 | 500 | 30,000 |
1994/10/31 | 496 | 500 | 495 | 500 | 17,000 |
1994/10/28 | 499 | 500 | 495 | 496 | 49,000 |
1994/10/27 | 500 | 500 | 495 | 498 | 98,000 |
1994/10/26 | 500 | 501 | 500 | 500 | 62,000 |
1994/10/25 | 499 | 500 | 499 | 500 | 55,000 |
1994/10/24 | 499 | 500 | 490 | 499 | 53,000 |
1994/10/21 | 497 | 499 | 497 | 499 | 71,000 |
1994/10/20 | 505 | 505 | 498 | 500 | 93,000 |
1994/10/19 | 506 | 506 | 503 | 503 | 71,000 |
1994/10/18 | 504 | 506 | 502 | 505 | 74,000 |
1994/10/17 | 505 | 506 | 502 | 504 | 116,000 |
1994/10/14 | 506 | 507 | 501 | 502 | 363,000 |
1994/10/13 | 505 | 507 | 501 | 506 | 182,000 |
1994/10/12 | 504 | 514 | 500 | 514 | 182,000 |
1994/10/11 | 520 | 520 | 514 | 514 | 147,000 |
1994/10/07 | 523 | 525 | 513 | 514 | 92,000 |
1994/10/06 | 517 | 523 | 515 | 523 | 58,000 |
1994/10/05 | 519 | 527 | 516 | 527 | 57,000 |
1994/10/04 | 530 | 530 | 520 | 527 | 47,000 |
1994/10/03 | 527 | 528 | 527 | 528 | 38,000 |
1994/09/30 | 547 | 547 | 525 | 526 | 108,000 |
1994/09/29 | 542 | 545 | 538 | 545 | 120,000 |
1994/09/28 | 541 | 541 | 533 | 536 | 240,000 |
1994/09/27 | 530 | 540 | 527 | 528 | 71,000 |
1994/09/26 | 527 | 540 | 518 | 540 | 89,000 |
1994/09/22 | 539 | 540 | 535 | 535 | 106,000 |
1994/09/21 | 538 | 548 | 530 | 548 | 119,000 |
1994/09/20 | 517 | 534 | 517 | 525 | 186,000 |
1994/09/19 | 522 | 528 | 516 | 522 | 86,000 |
1994/09/16 | 535 | 535 | 529 | 530 | 144,000 |
1994/09/14 | 523 | 530 | 523 | 527 | 95,000 |
1994/09/13 | 526 | 526 | 515 | 524 | 56,000 |
1994/09/12 | 538 | 538 | 525 | 526 | 64,000 |
1994/09/09 | 526 | 530 | 526 | 526 | 99,000 |
1994/09/08 | 531 | 535 | 530 | 533 | 117,000 |
1994/09/07 | 536 | 536 | 521 | 530 | 145,000 |
1994/09/06 | 529 | 530 | 525 | 526 | 154,000 |
1994/09/05 | 525 | 530 | 525 | 525 | 63,000 |
1994/09/02 | 529 | 538 | 529 | 533 | 105,000 |
1994/09/01 | 540 | 540 | 531 | 534 | 114,000 |
1994/08/31 | 538 | 538 | 531 | 531 | 33,000 |
1994/08/30 | 536 | 536 | 522 | 528 | 102,000 |
1994/08/29 | 545 | 548 | 538 | 538 | 108,000 |
1994/08/26 | 538 | 540 | 533 | 540 | 178,000 |
1994/08/25 | 534 | 540 | 528 | 528 | 63,000 |
1994/08/24 | 542 | 542 | 531 | 531 | 29,000 |
1994/08/23 | 540 | 545 | 540 | 540 | 91,000 |
1994/08/22 | 549 | 549 | 537 | 540 | 72,000 |
1994/08/19 | 540 | 545 | 532 | 545 | 95,000 |
1994/08/18 | 550 | 550 | 542 | 542 | 102,000 |
1994/08/17 | 541 | 545 | 541 | 545 | 92,000 |
1994/08/16 | 541 | 545 | 540 | 540 | 33,000 |
1994/08/15 | 544 | 545 | 540 | 541 | 17,000 |
1994/08/12 | 542 | 545 | 540 | 545 | 72,000 |
1994/08/11 | 527 | 539 | 527 | 535 | 60,000 |
1994/08/10 | 550 | 550 | 541 | 545 | 40,000 |
1994/08/09 | 548 | 550 | 541 | 541 | 47,000 |
1994/08/08 | 540 | 550 | 540 | 550 | 173,000 |
1994/08/05 | 525 | 552 | 525 | 550 | 367,000 |
1994/08/04 | 527 | 535 | 525 | 535 | 65,000 |
1994/08/03 | 527 | 530 | 527 | 528 | 59,000 |
1994/08/02 | 520 | 529 | 520 | 526 | 58,000 |
1994/08/01 | 515 | 530 | 515 | 521 | 60,000 |
1994/07/29 | 521 | 530 | 521 | 525 | 133,000 |
1994/07/28 | 519 | 520 | 510 | 520 | 82,000 |
1994/07/27 | 521 | 522 | 514 | 520 | 126,000 |
1994/07/26 | 530 | 535 | 526 | 526 | 52,000 |
1994/07/25 | 535 | 535 | 530 | 535 | 86,000 |
1994/07/22 | 540 | 546 | 535 | 535 | 91,000 |
1994/07/21 | 550 | 550 | 540 | 540 | 127,000 |
1994/07/20 | 550 | 552 | 541 | 550 | 109,000 |
1994/07/19 | 535 | 550 | 530 | 550 | 328,000 |
1994/07/18 | 530 | 549 | 530 | 535 | 245,000 |
1994/07/15 | 551 | 551 | 541 | 541 | 132,000 |
1994/07/14 | 558 | 558 | 541 | 541 | 80,000 |
1994/07/13 | 560 | 560 | 549 | 553 | 27,000 |
1994/07/12 | 549 | 553 | 541 | 553 | 153,000 |
1994/07/11 | 562 | 562 | 549 | 549 | 136,000 |
1994/07/08 | 575 | 575 | 555 | 555 | 132,000 |
1994/07/07 | 575 | 575 | 569 | 575 | 280,000 |
1994/07/06 | 565 | 573 | 563 | 569 | 280,000 |
1994/07/05 | 556 | 565 | 555 | 564 | 169,000 |
1994/07/04 | 553 | 556 | 553 | 555 | 81,000 |
1994/07/01 | 558 | 559 | 550 | 553 | 205,000 |
1994/06/30 | 550 | 558 | 550 | 558 | 173,000 |
1994/06/29 | 553 | 560 | 553 | 558 | 387,000 |
1994/06/28 | 550 | 555 | 550 | 555 | 193,000 |
1994/06/27 | 552 | 552 | 541 | 545 | 382,000 |
1994/06/24 | 567 | 567 | 552 | 559 | 219,000 |
1994/06/23 | 563 | 563 | 555 | 558 | 137,000 |
1994/06/22 | 553 | 560 | 549 | 558 | 454,000 |
1994/06/21 | 560 | 568 | 558 | 563 | 390,000 |
1994/06/20 | 565 | 575 | 561 | 570 | 405,000 |
1994/06/17 | 572 | 579 | 561 | 568 | 554,000 |
1994/06/16 | 565 | 575 | 562 | 567 | 770,000 |
1994/06/15 | 568 | 570 | 560 | 560 | 295,000 |
1994/06/14 | 570 | 571 | 558 | 558 | 899,000 |
1994/06/13 | 559 | 567 | 555 | 565 | 974,000 |
1994/06/10 | 550 | 558 | 549 | 554 | 908,000 |
1994/06/09 | 538 | 560 | 531 | 556 | 1,426,000 |
1994/06/08 | 525 | 536 | 521 | 528 | 307,000 |
1994/06/07 | 530 | 530 | 520 | 529 | 104,000 |
1994/06/06 | 536 | 536 | 520 | 520 | 113,000 |
1994/06/03 | 531 | 532 | 526 | 526 | 256,000 |
1994/06/02 | 530 | 538 | 530 | 531 | 380,000 |
1994/06/01 | 530 | 538 | 530 | 534 | 559,000 |
1994/05/31 | 529 | 530 | 525 | 529 | 238,000 |
1994/05/30 | 522 | 529 | 522 | 527 | 198,000 |
1994/05/27 | 523 | 525 | 515 | 525 | 227,000 |
1994/05/26 | 520 | 524 | 510 | 515 | 116,000 |
1994/05/25 | 529 | 533 | 515 | 520 | 279,000 |
1994/05/24 | 507 | 527 | 505 | 527 | 262,000 |
1994/05/23 | 506 | 515 | 506 | 512 | 123,000 |
1994/05/20 | 515 | 515 | 505 | 506 | 262,000 |
1994/05/19 | 511 | 515 | 510 | 512 | 116,000 |
1994/05/18 | 530 | 534 | 516 | 520 | 368,000 |
1994/05/17 | 515 | 530 | 510 | 526 | 353,000 |
1994/05/16 | 510 | 515 | 510 | 515 | 104,000 |
1994/05/13 | 515 | 520 | 515 | 520 | 108,000 |
1994/05/12 | 517 | 523 | 515 | 518 | 92,000 |
1994/05/11 | 524 | 528 | 519 | 519 | 115,000 |
1994/05/10 | 525 | 533 | 518 | 519 | 145,000 |
1994/05/09 | 516 | 524 | 516 | 524 | 54,000 |
1994/05/06 | 516 | 524 | 516 | 524 | 80,000 |
1994/05/02 | 510 | 525 | 510 | 515 | 104,000 |
1994/04/28 | 530 | 540 | 523 | 530 | 536,000 |
1994/04/27 | 520 | 524 | 516 | 520 | 185,000 |
1994/04/26 | 537 | 537 | 521 | 521 | 271,000 |
1994/04/25 | 534 | 540 | 525 | 540 | 411,000 |
1994/04/22 | 540 | 544 | 525 | 533 | 790,000 |
1994/04/21 | 533 | 544 | 526 | 536 | 1,642,000 |
1994/04/20 | 513 | 539 | 507 | 532 | 996,000 |
1994/04/19 | 514 | 515 | 500 | 507 | 184,000 |
1994/04/18 | 508 | 518 | 507 | 515 | 344,000 |
1994/04/15 | 512 | 515 | 503 | 506 | 453,000 |
1994/04/14 | 505 | 512 | 495 | 512 | 226,000 |
1994/04/13 | 505 | 506 | 492 | 500 | 271,000 |
1994/04/12 | 510 | 515 | 500 | 501 | 551,000 |
1994/04/11 | 511 | 521 | 507 | 519 | 1,319,000 |
1994/04/08 | 498 | 510 | 478 | 496 | 1,214,000 |
1994/04/07 | 500 | 500 | 482 | 494 | 681,000 |
1994/04/06 | 460 | 501 | 460 | 500 | 832,000 |
1994/04/05 | 440 | 455 | 440 | 450 | 64,000 |
1994/04/04 | 445 | 445 | 441 | 441 | 46,000 |
1994/04/01 | 443 | 460 | 443 | 460 | 100,000 |
1994/03/31 | 445 | 450 | 445 | 445 | 27,000 |
1994/03/30 | 449 | 450 | 441 | 450 | 74,000 |
1994/03/29 | 463 | 463 | 455 | 455 | 115,000 |
1994/03/28 | 465 | 465 | 460 | 460 | 72,000 |
1994/03/25 | 469 | 469 | 459 | 466 | 130,000 |
1994/03/24 | 470 | 476 | 469 | 469 | 143,000 |
1994/03/23 | 480 | 480 | 470 | 479 | 114,000 |
1994/03/22 | 493 | 494 | 481 | 481 | 115,000 |
1994/03/18 | 480 | 498 | 480 | 488 | 525,000 |
1994/03/17 | 480 | 482 | 474 | 480 | 289,000 |
1994/03/16 | 470 | 477 | 460 | 475 | 309,000 |
1994/03/15 | 465 | 470 | 464 | 468 | 97,000 |
1994/03/14 | 462 | 468 | 460 | 465 | 145,000 |
1994/03/11 | 459 | 468 | 448 | 467 | 337,000 |
1994/03/10 | 456 | 456 | 451 | 453 | 103,000 |
1994/03/09 | 455 | 456 | 451 | 456 | 153,000 |
1994/03/08 | 460 | 465 | 455 | 456 | 55,000 |
1994/03/07 | 468 | 470 | 455 | 456 | 47,000 |
1994/03/04 | 455 | 464 | 455 | 463 | 68,000 |
1994/03/03 | 464 | 464 | 455 | 455 | 112,000 |
1994/03/02 | 470 | 473 | 463 | 466 | 154,000 |
1994/03/01 | 473 | 475 | 464 | 465 | 77,000 |
1994/02/28 | 460 | 473 | 460 | 464 | 77,000 |
1994/02/25 | 460 | 462 | 457 | 460 | 77,000 |
1994/02/24 | 457 | 469 | 457 | 469 | 87,000 |
1994/02/23 | 453 | 458 | 451 | 455 | 63,000 |
1994/02/22 | 469 | 469 | 453 | 453 | 87,000 |
1994/02/21 | 457 | 464 | 448 | 464 | 56,000 |
1994/02/18 | 449 | 460 | 449 | 453 | 39,000 |
1994/02/17 | 466 | 469 | 451 | 451 | 96,000 |
1994/02/16 | 473 | 473 | 465 | 465 | 143,000 |
1994/02/15 | 455 | 463 | 455 | 463 | 193,000 |
1994/02/14 | 477 | 480 | 470 | 480 | 139,000 |
1994/02/10 | 485 | 490 | 482 | 487 | 449,000 |
1994/02/09 | 485 | 494 | 475 | 477 | 523,000 |
1994/02/08 | 475 | 485 | 475 | 480 | 563,000 |
1994/02/07 | 468 | 470 | 461 | 461 | 170,000 |
1994/02/04 | 462 | 472 | 461 | 470 | 307,000 |
1994/02/03 | 470 | 480 | 456 | 460 | 605,000 |
1994/02/02 | 443 | 470 | 440 | 465 | 1,008,000 |
1994/02/01 | 438 | 438 | 430 | 438 | 348,000 |
1994/01/31 | 424 | 430 | 421 | 429 | 487,000 |
1994/01/28 | 402 | 405 | 400 | 400 | 57,000 |
1994/01/27 | 408 | 413 | 399 | 399 | 73,000 |
1994/01/26 | 398 | 410 | 393 | 410 | 93,000 |
1994/01/25 | 380 | 398 | 380 | 398 | 43,000 |
1994/01/24 | 385 | 385 | 375 | 385 | 116,000 |
1994/01/21 | 415 | 415 | 408 | 410 | 91,000 |
1994/01/20 | 415 | 415 | 410 | 413 | 147,000 |
1994/01/19 | 410 | 415 | 401 | 414 | 184,000 |
1994/01/18 | 409 | 410 | 406 | 407 | 100,000 |
1994/01/17 | 410 | 410 | 400 | 406 | 153,000 |
1994/01/14 | 395 | 405 | 395 | 405 | 153,000 |
1994/01/13 | 408 | 409 | 400 | 400 | 212,000 |
1994/01/12 | 390 | 403 | 389 | 403 | 174,000 |
1994/01/11 | 385 | 399 | 384 | 390 | 122,000 |
1994/01/10 | 379 | 380 | 375 | 379 | 136,000 |
1994/01/07 | 366 | 375 | 364 | 374 | 73,000 |
1994/01/06 | 370 | 379 | 366 | 366 | 64,000 |
1994/01/05 | 360 | 370 | 360 | 370 | 61,000 |
1994/01/04 | 356 | 356 | 352 | 355 | 8,000 |