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 |
---|---|---|---|---|---|
1997/12/30 | 170 | 174 | 170 | 174 | 41,000 |
1997/12/29 | 171 | 175 | 170 | 174 | 44,000 |
1997/12/26 | 179 | 185 | 176 | 180 | 128,000 |
1997/12/25 | 169 | 180 | 158 | 177 | 190,000 |
1997/12/24 | 160 | 175 | 160 | 169 | 133,000 |
1997/12/22 | 176 | 178 | 155 | 160 | 237,000 |
1997/12/19 | 198 | 198 | 175 | 175 | 201,000 |
1997/12/18 | 202 | 202 | 200 | 200 | 164,000 |
1997/12/17 | 201 | 219 | 200 | 202 | 156,000 |
1997/12/16 | 204 | 206 | 201 | 202 | 24,000 |
1997/12/15 | 204 | 212 | 204 | 210 | 39,000 |
1997/12/12 | 208 | 210 | 200 | 204 | 167,000 |
1997/12/11 | 206 | 208 | 202 | 202 | 77,000 |
1997/12/10 | 218 | 218 | 206 | 206 | 86,000 |
1997/12/09 | 206 | 208 | 206 | 208 | 50,000 |
1997/12/08 | 206 | 206 | 206 | 206 | 37,000 |
1997/12/05 | 208 | 210 | 208 | 210 | 88,000 |
1997/12/04 | 211 | 211 | 208 | 208 | 27,000 |
1997/12/03 | 219 | 219 | 210 | 211 | 48,000 |
1997/12/02 | 212 | 220 | 211 | 219 | 50,000 |
1997/12/01 | 210 | 213 | 208 | 210 | 63,000 |
1997/11/28 | 205 | 208 | 205 | 208 | 105,000 |
1997/11/27 | 202 | 209 | 200 | 208 | 120,000 |
1997/11/26 | 207 | 218 | 203 | 209 | 123,000 |
1997/11/25 | 208 | 215 | 208 | 211 | 78,000 |
1997/11/21 | 223 | 223 | 217 | 223 | 60,000 |
1997/11/20 | 215 | 219 | 215 | 216 | 85,000 |
1997/11/19 | 217 | 222 | 217 | 218 | 73,000 |
1997/11/18 | 220 | 224 | 217 | 220 | 140,000 |
1997/11/17 | 209 | 222 | 209 | 220 | 269,000 |
1997/11/14 | 215 | 215 | 208 | 208 | 185,000 |
1997/11/13 | 215 | 215 | 210 | 213 | 217,000 |
1997/11/12 | 223 | 225 | 217 | 217 | 139,000 |
1997/11/11 | 226 | 231 | 218 | 218 | 114,000 |
1997/11/10 | 240 | 240 | 216 | 226 | 177,000 |
1997/11/07 | 241 | 245 | 230 | 230 | 156,000 |
1997/11/06 | 241 | 251 | 241 | 247 | 96,000 |
1997/11/05 | 269 | 269 | 251 | 251 | 37,000 |
1997/11/04 | 273 | 273 | 261 | 261 | 41,000 |
1997/10/31 | 265 | 275 | 260 | 273 | 36,000 |
1997/10/30 | 272 | 273 | 265 | 265 | 25,000 |
1997/10/29 | 275 | 275 | 270 | 273 | 52,000 |
1997/10/28 | 253 | 260 | 250 | 260 | 72,000 |
1997/10/27 | 268 | 268 | 265 | 266 | 34,000 |
1997/10/24 | 259 | 270 | 259 | 270 | 50,000 |
1997/10/23 | 278 | 281 | 260 | 269 | 70,000 |
1997/10/22 | 263 | 275 | 261 | 275 | 69,000 |
1997/10/21 | 245 | 270 | 245 | 265 | 63,000 |
1997/10/20 | 240 | 246 | 240 | 241 | 36,000 |
1997/10/17 | 253 | 253 | 237 | 246 | 28,000 |
1997/10/16 | 240 | 255 | 235 | 255 | 71,000 |
1997/10/15 | 240 | 240 | 236 | 240 | 39,000 |
1997/10/14 | 244 | 244 | 236 | 243 | 67,000 |
1997/10/13 | 265 | 265 | 232 | 236 | 105,000 |
1997/10/09 | 245 | 265 | 245 | 265 | 332,000 |
1997/10/08 | 238 | 250 | 238 | 250 | 123,000 |
1997/10/07 | 250 | 250 | 238 | 238 | 105,000 |
1997/10/06 | 220 | 241 | 220 | 236 | 90,000 |
1997/10/03 | 213 | 220 | 209 | 209 | 97,000 |
1997/10/02 | 210 | 220 | 210 | 210 | 122,000 |
1997/10/01 | 211 | 214 | 207 | 208 | 150,000 |
1997/09/30 | 220 | 224 | 212 | 215 | 174,000 |
1997/09/29 | 220 | 224 | 215 | 220 | 357,000 |
1997/09/26 | 246 | 250 | 215 | 220 | 203,000 |
1997/09/25 | 256 | 256 | 243 | 250 | 127,000 |
1997/09/24 | 260 | 265 | 250 | 257 | 143,000 |
1997/09/22 | 268 | 268 | 260 | 260 | 130,000 |
1997/09/19 | 275 | 276 | 266 | 270 | 129,000 |
1997/09/18 | 288 | 288 | 275 | 275 | 109,000 |
1997/09/17 | 301 | 301 | 284 | 284 | 156,000 |
1997/09/16 | 305 | 305 | 302 | 302 | 103,000 |
1997/09/12 | 310 | 310 | 305 | 309 | 69,000 |
1997/09/11 | 312 | 314 | 310 | 310 | 43,000 |
1997/09/10 | 320 | 320 | 312 | 312 | 53,000 |
1997/09/09 | 315 | 315 | 310 | 310 | 33,000 |
1997/09/08 | 310 | 315 | 310 | 315 | 26,000 |
1997/09/05 | 306 | 310 | 305 | 310 | 139,000 |
1997/09/04 | 309 | 310 | 302 | 305 | 115,000 |
1997/09/03 | 310 | 310 | 305 | 307 | 63,000 |
1997/09/02 | 312 | 312 | 300 | 309 | 109,000 |
1997/09/01 | 311 | 319 | 311 | 311 | 27,000 |
1997/08/29 | 310 | 310 | 310 | 310 | 32,000 |
1997/08/28 | 311 | 313 | 310 | 310 | 73,000 |
1997/08/27 | 316 | 321 | 312 | 312 | 55,000 |
1997/08/26 | 319 | 325 | 319 | 321 | 57,000 |
1997/08/25 | 320 | 320 | 312 | 312 | 31,000 |
1997/08/22 | 339 | 339 | 322 | 322 | 44,000 |
1997/08/21 | 312 | 340 | 312 | 337 | 74,000 |
1997/08/20 | 313 | 313 | 310 | 310 | 99,000 |
1997/08/19 | 312 | 318 | 311 | 312 | 45,000 |
1997/08/18 | 311 | 315 | 311 | 313 | 24,000 |
1997/08/15 | 318 | 320 | 315 | 315 | 44,000 |
1997/08/14 | 320 | 325 | 315 | 320 | 61,000 |
1997/08/13 | 314 | 320 | 311 | 320 | 83,000 |
1997/08/12 | 311 | 320 | 311 | 317 | 107,000 |
1997/08/11 | 320 | 321 | 310 | 310 | 115,000 |
1997/08/08 | 320 | 321 | 309 | 310 | 147,000 |
1997/08/07 | 322 | 327 | 321 | 321 | 64,000 |
1997/08/06 | 322 | 325 | 321 | 322 | 76,000 |
1997/08/05 | 325 | 333 | 322 | 322 | 72,000 |
1997/08/04 | 330 | 330 | 321 | 325 | 94,000 |
1997/08/01 | 334 | 335 | 330 | 330 | 56,000 |
1997/07/31 | 340 | 341 | 333 | 335 | 189,000 |
1997/07/30 | 353 | 353 | 343 | 343 | 137,000 |
1997/07/29 | 350 | 360 | 350 | 350 | 44,000 |
1997/07/28 | 353 | 353 | 350 | 350 | 34,000 |
1997/07/25 | 356 | 356 | 353 | 353 | 29,000 |
1997/07/24 | 355 | 360 | 354 | 360 | 46,000 |
1997/07/23 | 355 | 360 | 355 | 355 | 25,000 |
1997/07/22 | 357 | 358 | 354 | 354 | 42,000 |
1997/07/18 | 359 | 361 | 355 | 361 | 101,000 |
1997/07/17 | 361 | 366 | 360 | 360 | 99,000 |
1997/07/16 | 371 | 375 | 369 | 370 | 50,000 |
1997/07/15 | 370 | 371 | 369 | 371 | 15,000 |
1997/07/14 | 372 | 373 | 369 | 369 | 18,000 |
1997/07/11 | 375 | 386 | 370 | 370 | 131,000 |
1997/07/10 | 380 | 380 | 365 | 365 | 166,000 |
1997/07/09 | 355 | 360 | 355 | 360 | 139,000 |
1997/07/08 | 370 | 370 | 351 | 351 | 181,000 |
1997/07/07 | 372 | 372 | 370 | 372 | 106,000 |
1997/07/04 | 380 | 385 | 377 | 378 | 85,000 |
1997/07/03 | 385 | 388 | 380 | 380 | 21,000 |
1997/07/02 | 384 | 384 | 379 | 380 | 44,000 |
1997/07/01 | 384 | 384 | 380 | 380 | 32,000 |
1997/06/30 | 382 | 384 | 381 | 384 | 69,000 |
1997/06/27 | 381 | 390 | 381 | 382 | 63,000 |
1997/06/26 | 381 | 390 | 381 | 381 | 113,000 |
1997/06/25 | 381 | 386 | 379 | 381 | 87,000 |
1997/06/24 | 387 | 390 | 383 | 383 | 49,000 |
1997/06/23 | 391 | 392 | 390 | 391 | 31,000 |
1997/06/20 | 390 | 394 | 388 | 390 | 87,000 |
1997/06/19 | 395 | 395 | 388 | 388 | 83,000 |
1997/06/18 | 396 | 399 | 395 | 396 | 99,000 |
1997/06/17 | 400 | 400 | 395 | 395 | 54,000 |
1997/06/16 | 398 | 401 | 398 | 399 | 39,000 |
1997/06/13 | 404 | 404 | 398 | 398 | 91,000 |
1997/06/12 | 401 | 404 | 397 | 399 | 89,000 |
1997/06/11 | 401 | 401 | 401 | 401 | 79,000 |
1997/06/10 | 404 | 409 | 400 | 401 | 80,000 |
1997/06/09 | 393 | 404 | 393 | 404 | 50,000 |
1997/06/06 | 400 | 404 | 390 | 390 | 150,000 |
1997/06/05 | 402 | 405 | 398 | 400 | 128,000 |
1997/06/04 | 408 | 408 | 402 | 407 | 86,000 |
1997/06/03 | 405 | 410 | 404 | 405 | 73,000 |
1997/06/02 | 409 | 409 | 404 | 407 | 56,000 |
1997/05/30 | 406 | 410 | 405 | 409 | 49,000 |
1997/05/29 | 408 | 412 | 407 | 408 | 55,000 |
1997/05/28 | 410 | 411 | 405 | 405 | 119,000 |
1997/05/27 | 407 | 410 | 402 | 405 | 103,000 |
1997/05/26 | 414 | 414 | 404 | 405 | 79,000 |
1997/05/23 | 405 | 420 | 400 | 411 | 115,000 |
1997/05/22 | 413 | 415 | 403 | 403 | 107,000 |
1997/05/21 | 420 | 420 | 410 | 410 | 157,000 |
1997/05/20 | 423 | 429 | 423 | 424 | 306,000 |
1997/05/19 | 418 | 425 | 417 | 425 | 177,000 |
1997/05/16 | 415 | 423 | 415 | 423 | 101,000 |
1997/05/15 | 418 | 420 | 416 | 416 | 212,000 |
1997/05/14 | 423 | 427 | 419 | 422 | 262,000 |
1997/05/13 | 415 | 429 | 415 | 422 | 435,000 |
1997/05/12 | 410 | 419 | 406 | 410 | 246,000 |
1997/05/09 | 407 | 408 | 402 | 407 | 172,000 |
1997/05/08 | 401 | 404 | 401 | 402 | 171,000 |
1997/05/07 | 404 | 409 | 401 | 401 | 816,000 |
1997/05/06 | 385 | 399 | 385 | 399 | 153,000 |
1997/05/02 | 383 | 385 | 382 | 382 | 84,000 |
1997/05/01 | 383 | 392 | 380 | 383 | 180,000 |
1997/04/30 | 370 | 375 | 365 | 370 | 269,000 |
1997/04/28 | 360 | 370 | 360 | 360 | 57,000 |
1997/04/25 | 361 | 375 | 360 | 365 | 88,000 |
1997/04/24 | 369 | 372 | 360 | 365 | 84,000 |
1997/04/23 | 375 | 380 | 370 | 374 | 85,000 |
1997/04/22 | 379 | 380 | 375 | 375 | 95,000 |
1997/04/21 | 370 | 382 | 370 | 379 | 118,000 |
1997/04/18 | 345 | 370 | 345 | 360 | 135,000 |
1997/04/17 | 340 | 345 | 336 | 345 | 85,000 |
1997/04/16 | 326 | 345 | 322 | 340 | 130,000 |
1997/04/15 | 316 | 328 | 316 | 321 | 146,000 |
1997/04/14 | 324 | 326 | 315 | 315 | 87,000 |
1997/04/11 | 315 | 315 | 310 | 314 | 376,000 |
1997/04/10 | 337 | 339 | 316 | 316 | 314,000 |
1997/04/09 | 351 | 360 | 335 | 335 | 233,000 |
1997/04/08 | 355 | 355 | 350 | 350 | 139,000 |
1997/04/07 | 372 | 373 | 352 | 356 | 136,000 |
1997/04/04 | 372 | 373 | 365 | 372 | 173,000 |
1997/04/03 | 380 | 380 | 370 | 377 | 102,000 |
1997/04/02 | 388 | 388 | 370 | 370 | 117,000 |
1997/04/01 | 385 | 390 | 377 | 378 | 137,000 |
1997/03/31 | 391 | 392 | 385 | 385 | 48,000 |
1997/03/28 | 386 | 400 | 385 | 390 | 50,000 |
1997/03/27 | 399 | 399 | 385 | 385 | 85,000 |
1997/03/26 | 401 | 403 | 396 | 399 | 74,000 |
1997/03/25 | 405 | 410 | 403 | 408 | 63,000 |
1997/03/24 | 405 | 408 | 403 | 403 | 87,000 |
1997/03/21 | 405 | 409 | 401 | 405 | 48,000 |
1997/03/19 | 401 | 410 | 401 | 404 | 85,000 |
1997/03/18 | 402 | 410 | 400 | 401 | 71,000 |
1997/03/17 | 407 | 407 | 400 | 400 | 89,000 |
1997/03/14 | 395 | 402 | 395 | 401 | 82,000 |
1997/03/13 | 405 | 408 | 398 | 398 | 117,000 |
1997/03/12 | 413 | 413 | 405 | 405 | 43,000 |
1997/03/11 | 420 | 420 | 408 | 409 | 86,000 |
1997/03/10 | 430 | 430 | 415 | 416 | 61,000 |
1997/03/07 | 419 | 427 | 416 | 427 | 33,000 |
1997/03/06 | 420 | 420 | 410 | 419 | 377,000 |
1997/03/05 | 435 | 435 | 423 | 423 | 84,000 |
1997/03/04 | 448 | 455 | 435 | 435 | 161,000 |
1997/03/03 | 440 | 442 | 432 | 442 | 95,000 |
1997/02/28 | 455 | 459 | 435 | 440 | 372,000 |
1997/02/27 | 420 | 460 | 417 | 460 | 706,000 |
1997/02/26 | 410 | 420 | 410 | 420 | 137,000 |
1997/02/25 | 408 | 410 | 405 | 409 | 35,000 |
1997/02/24 | 405 | 413 | 405 | 410 | 86,000 |
1997/02/21 | 401 | 408 | 398 | 403 | 99,000 |
1997/02/20 | 391 | 408 | 391 | 403 | 134,000 |
1997/02/19 | 402 | 402 | 390 | 390 | 127,000 |
1997/02/18 | 403 | 408 | 402 | 403 | 65,000 |
1997/02/17 | 401 | 408 | 399 | 408 | 69,000 |
1997/02/14 | 404 | 404 | 390 | 396 | 111,000 |
1997/02/13 | 410 | 410 | 401 | 403 | 100,000 |
1997/02/12 | 400 | 409 | 396 | 396 | 154,000 |
1997/02/10 | 405 | 405 | 395 | 400 | 77,000 |
1997/02/07 | 395 | 398 | 385 | 390 | 161,000 |
1997/02/06 | 401 | 403 | 390 | 392 | 108,000 |
1997/02/05 | 409 | 409 | 401 | 401 | 71,000 |
1997/02/04 | 409 | 413 | 405 | 412 | 73,000 |
1997/02/03 | 405 | 409 | 403 | 409 | 29,000 |
1997/01/31 | 397 | 408 | 397 | 403 | 225,000 |
1997/01/30 | 405 | 409 | 400 | 402 | 154,000 |
1997/01/29 | 397 | 404 | 397 | 400 | 82,000 |
1997/01/28 | 393 | 400 | 392 | 397 | 67,000 |
1997/01/27 | 394 | 400 | 393 | 395 | 52,000 |
1997/01/24 | 410 | 412 | 391 | 393 | 200,000 |
1997/01/23 | 416 | 419 | 415 | 415 | 94,000 |
1997/01/22 | 417 | 426 | 415 | 420 | 129,000 |
1997/01/21 | 412 | 422 | 412 | 418 | 74,000 |
1997/01/20 | 420 | 423 | 405 | 422 | 154,000 |
1997/01/17 | 420 | 426 | 415 | 420 | 276,000 |
1997/01/16 | 412 | 420 | 412 | 420 | 356,000 |
1997/01/14 | 400 | 413 | 400 | 413 | 324,000 |
1997/01/13 | 377 | 400 | 372 | 400 | 252,000 |
1997/01/10 | 375 | 375 | 360 | 362 | 908,000 |
1997/01/09 | 400 | 400 | 380 | 390 | 343,000 |
1997/01/08 | 410 | 420 | 400 | 400 | 307,000 |
1997/01/07 | 426 | 426 | 402 | 425 | 284,000 |
1997/01/06 | 440 | 440 | 430 | 430 | 38,000 |