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 |
---|---|---|---|---|---|
1998/12/30 | 170 | 177 | 169 | 169 | 40,000 |
1998/12/29 | 167 | 170 | 166 | 169 | 44,000 |
1998/12/28 | 167 | 170 | 166 | 170 | 34,000 |
1998/12/25 | 170 | 175 | 166 | 166 | 82,000 |
1998/12/24 | 178 | 178 | 170 | 170 | 42,000 |
1998/12/22 | 181 | 182 | 177 | 178 | 44,000 |
1998/12/21 | 180 | 181 | 177 | 179 | 51,000 |
1998/12/18 | 183 | 183 | 181 | 182 | 13,000 |
1998/12/17 | 181 | 185 | 180 | 185 | 28,000 |
1998/12/16 | 185 | 186 | 181 | 185 | 22,000 |
1998/12/15 | 187 | 188 | 185 | 185 | 45,000 |
1998/12/14 | 186 | 190 | 186 | 190 | 17,000 |
1998/12/11 | 197 | 197 | 193 | 195 | 98,000 |
1998/12/10 | 200 | 200 | 190 | 196 | 82,000 |
1998/12/09 | 190 | 198 | 181 | 197 | 50,000 |
1998/12/08 | 198 | 198 | 190 | 190 | 25,000 |
1998/12/07 | 199 | 199 | 193 | 194 | 37,000 |
1998/12/04 | 185 | 189 | 185 | 189 | 32,000 |
1998/12/03 | 192 | 195 | 186 | 186 | 27,000 |
1998/12/02 | 200 | 200 | 192 | 199 | 30,000 |
1998/12/01 | 201 | 205 | 195 | 195 | 67,000 |
1998/11/30 | 210 | 217 | 205 | 205 | 92,000 |
1998/11/27 | 210 | 219 | 208 | 209 | 231,000 |
1998/11/26 | 196 | 209 | 193 | 205 | 201,000 |
1998/11/25 | 185 | 198 | 184 | 196 | 146,000 |
1998/11/24 | 172 | 182 | 172 | 182 | 70,000 |
1998/11/20 | 180 | 180 | 170 | 170 | 60,000 |
1998/11/19 | 175 | 180 | 175 | 180 | 52,000 |
1998/11/18 | 172 | 175 | 170 | 175 | 33,000 |
1998/11/17 | 168 | 172 | 168 | 172 | 34,000 |
1998/11/16 | 167 | 167 | 165 | 167 | 9,000 |
1998/11/13 | 165 | 169 | 160 | 169 | 54,000 |
1998/11/12 | 160 | 168 | 160 | 168 | 49,000 |
1998/11/11 | 162 | 162 | 161 | 161 | 26,000 |
1998/11/10 | 170 | 170 | 162 | 162 | 89,000 |
1998/11/09 | 162 | 170 | 161 | 170 | 37,000 |
1998/11/06 | 160 | 165 | 160 | 161 | 29,000 |
1998/11/05 | 163 | 167 | 159 | 160 | 36,000 |
1998/11/04 | 161 | 165 | 159 | 163 | 45,000 |
1998/11/02 | 163 | 163 | 159 | 159 | 4,000 |
1998/10/30 | 158 | 165 | 158 | 165 | 35,000 |
1998/10/29 | 159 | 159 | 157 | 158 | 8,000 |
1998/10/28 | 159 | 161 | 155 | 157 | 36,000 |
1998/10/27 | 162 | 162 | 156 | 156 | 25,000 |
1998/10/26 | 162 | 164 | 161 | 162 | 19,000 |
1998/10/23 | 169 | 169 | 164 | 165 | 38,000 |
1998/10/22 | 165 | 169 | 165 | 167 | 66,000 |
1998/10/21 | 160 | 167 | 160 | 163 | 83,000 |
1998/10/20 | 156 | 160 | 156 | 158 | 8,000 |
1998/10/19 | 162 | 162 | 160 | 162 | 22,000 |
1998/10/16 | 160 | 164 | 156 | 159 | 27,000 |
1998/10/15 | 165 | 165 | 156 | 156 | 54,000 |
1998/10/14 | 169 | 169 | 160 | 161 | 24,000 |
1998/10/13 | 172 | 175 | 165 | 165 | 82,000 |
1998/10/12 | 183 | 183 | 168 | 173 | 144,000 |
1998/10/09 | 165 | 172 | 165 | 168 | 44,000 |
1998/10/08 | 168 | 178 | 166 | 166 | 88,000 |
1998/10/07 | 160 | 168 | 160 | 168 | 56,000 |
1998/10/06 | 156 | 158 | 156 | 158 | 29,000 |
1998/10/05 | 151 | 155 | 151 | 155 | 27,000 |
1998/10/02 | 150 | 155 | 145 | 155 | 166,000 |
1998/10/01 | 165 | 168 | 155 | 155 | 83,000 |
1998/09/30 | 173 | 173 | 166 | 166 | 55,000 |
1998/09/29 | 177 | 179 | 171 | 178 | 29,000 |
1998/09/28 | 166 | 179 | 166 | 179 | 31,000 |
1998/09/25 | 181 | 181 | 175 | 175 | 39,000 |
1998/09/24 | 181 | 183 | 181 | 181 | 32,000 |
1998/09/22 | 181 | 183 | 180 | 180 | 63,000 |
1998/09/21 | 181 | 184 | 180 | 184 | 25,000 |
1998/09/18 | 181 | 183 | 180 | 183 | 49,000 |
1998/09/17 | 182 | 184 | 180 | 180 | 46,000 |
1998/09/16 | 185 | 185 | 182 | 182 | 22,000 |
1998/09/14 | 180 | 188 | 180 | 185 | 36,000 |
1998/09/11 | 190 | 190 | 185 | 190 | 97,000 |
1998/09/10 | 202 | 202 | 192 | 192 | 78,000 |
1998/09/09 | 196 | 197 | 191 | 195 | 92,000 |
1998/09/08 | 190 | 195 | 190 | 195 | 41,000 |
1998/09/07 | 185 | 192 | 185 | 190 | 37,000 |
1998/09/04 | 187 | 190 | 185 | 185 | 55,000 |
1998/09/03 | 187 | 190 | 186 | 187 | 77,000 |
1998/09/02 | 195 | 196 | 187 | 187 | 88,000 |
1998/09/01 | 185 | 195 | 180 | 195 | 80,000 |
1998/08/31 | 195 | 195 | 190 | 193 | 68,000 |
1998/08/28 | 195 | 199 | 185 | 196 | 106,000 |
1998/08/27 | 205 | 205 | 195 | 199 | 94,000 |
1998/08/26 | 207 | 207 | 205 | 205 | 39,000 |
1998/08/25 | 207 | 208 | 206 | 206 | 39,000 |
1998/08/24 | 214 | 214 | 206 | 206 | 24,000 |
1998/08/21 | 213 | 215 | 210 | 215 | 40,000 |
1998/08/20 | 212 | 218 | 210 | 213 | 52,000 |
1998/08/19 | 210 | 215 | 210 | 212 | 22,000 |
1998/08/18 | 205 | 206 | 203 | 205 | 56,000 |
1998/08/17 | 204 | 206 | 200 | 206 | 69,000 |
1998/08/14 | 205 | 205 | 200 | 204 | 129,000 |
1998/08/13 | 201 | 210 | 201 | 203 | 85,000 |
1998/08/12 | 206 | 207 | 205 | 205 | 82,000 |
1998/08/11 | 206 | 214 | 205 | 207 | 62,000 |
1998/08/10 | 219 | 219 | 206 | 208 | 172,000 |
1998/08/07 | 220 | 222 | 216 | 219 | 66,000 |
1998/08/06 | 220 | 221 | 216 | 220 | 56,000 |
1998/08/05 | 226 | 226 | 220 | 221 | 46,000 |
1998/08/04 | 224 | 227 | 223 | 226 | 32,000 |
1998/08/03 | 231 | 231 | 222 | 224 | 32,000 |
1998/07/31 | 227 | 232 | 226 | 231 | 99,000 |
1998/07/30 | 221 | 231 | 221 | 227 | 85,000 |
1998/07/29 | 231 | 231 | 226 | 231 | 62,000 |
1998/07/28 | 233 | 238 | 230 | 231 | 141,000 |
1998/07/27 | 245 | 245 | 232 | 232 | 33,000 |
1998/07/24 | 245 | 250 | 245 | 247 | 58,000 |
1998/07/23 | 251 | 255 | 247 | 250 | 39,000 |
1998/07/22 | 255 | 255 | 252 | 255 | 55,000 |
1998/07/21 | 262 | 262 | 255 | 255 | 51,000 |
1998/07/17 | 250 | 260 | 250 | 252 | 27,000 |
1998/07/16 | 260 | 260 | 250 | 253 | 25,000 |
1998/07/15 | 260 | 264 | 255 | 255 | 103,000 |
1998/07/14 | 244 | 255 | 244 | 255 | 37,000 |
1998/07/13 | 236 | 245 | 232 | 245 | 23,000 |
1998/07/10 | 256 | 258 | 240 | 243 | 151,000 |
1998/07/09 | 248 | 250 | 242 | 242 | 35,000 |
1998/07/08 | 255 | 260 | 248 | 248 | 63,000 |
1998/07/07 | 265 | 268 | 258 | 258 | 191,000 |
1998/07/06 | 250 | 264 | 247 | 264 | 319,000 |
1998/07/03 | 231 | 240 | 231 | 236 | 68,000 |
1998/07/02 | 250 | 252 | 241 | 241 | 234,000 |
1998/07/01 | 226 | 247 | 226 | 247 | 148,000 |
1998/06/30 | 220 | 229 | 220 | 225 | 152,000 |
1998/06/29 | 219 | 219 | 213 | 215 | 36,000 |
1998/06/26 | 210 | 214 | 210 | 214 | 74,000 |
1998/06/25 | 217 | 217 | 210 | 210 | 55,000 |
1998/06/24 | 220 | 224 | 217 | 220 | 58,000 |
1998/06/23 | 220 | 224 | 220 | 220 | 27,000 |
1998/06/22 | 216 | 220 | 215 | 220 | 22,000 |
1998/06/19 | 224 | 225 | 214 | 215 | 20,000 |
1998/06/18 | 221 | 230 | 221 | 225 | 46,000 |
1998/06/17 | 212 | 220 | 212 | 217 | 17,000 |
1998/06/16 | 210 | 211 | 210 | 211 | 30,000 |
1998/06/15 | 210 | 215 | 210 | 215 | 46,000 |
1998/06/12 | 220 | 220 | 210 | 212 | 95,000 |
1998/06/11 | 217 | 220 | 213 | 213 | 40,000 |
1998/06/10 | 228 | 228 | 220 | 221 | 66,000 |
1998/06/09 | 218 | 220 | 213 | 213 | 25,000 |
1998/06/08 | 221 | 222 | 218 | 218 | 17,000 |
1998/06/05 | 224 | 224 | 221 | 222 | 21,000 |
1998/06/04 | 226 | 226 | 225 | 225 | 14,000 |
1998/06/03 | 226 | 226 | 226 | 226 | 17,000 |
1998/06/02 | 230 | 230 | 226 | 229 | 41,000 |
1998/06/01 | 232 | 233 | 229 | 230 | 57,000 |
1998/05/29 | 227 | 233 | 227 | 232 | 95,000 |
1998/05/28 | 222 | 228 | 222 | 228 | 38,000 |
1998/05/27 | 223 | 223 | 220 | 221 | 59,000 |
1998/05/26 | 219 | 224 | 218 | 221 | 18,000 |
1998/05/25 | 224 | 224 | 218 | 218 | 51,000 |
1998/05/22 | 220 | 225 | 215 | 225 | 70,000 |
1998/05/21 | 213 | 220 | 210 | 211 | 139,000 |
1998/05/20 | 211 | 215 | 208 | 212 | 63,000 |
1998/05/19 | 210 | 220 | 210 | 210 | 17,000 |
1998/05/18 | 210 | 220 | 210 | 220 | 20,000 |
1998/05/15 | 208 | 211 | 207 | 207 | 45,000 |
1998/05/14 | 211 | 214 | 211 | 211 | 16,000 |
1998/05/13 | 210 | 216 | 210 | 211 | 32,000 |
1998/05/12 | 222 | 230 | 221 | 221 | 23,000 |
1998/05/11 | 230 | 233 | 220 | 223 | 68,000 |
1998/05/08 | 214 | 214 | 207 | 207 | 30,000 |
1998/05/07 | 211 | 214 | 206 | 214 | 40,000 |
1998/05/06 | 220 | 221 | 211 | 221 | 39,000 |
1998/05/01 | 224 | 225 | 220 | 220 | 18,000 |
1998/04/30 | 220 | 224 | 220 | 224 | 44,000 |
1998/04/28 | 221 | 222 | 220 | 222 | 29,000 |
1998/04/27 | 228 | 228 | 224 | 224 | 19,000 |
1998/04/24 | 221 | 234 | 221 | 234 | 35,000 |
1998/04/23 | 225 | 230 | 225 | 230 | 13,000 |
1998/04/22 | 233 | 233 | 221 | 224 | 17,000 |
1998/04/21 | 226 | 228 | 220 | 220 | 30,000 |
1998/04/20 | 226 | 233 | 226 | 226 | 18,000 |
1998/04/17 | 226 | 231 | 225 | 226 | 14,000 |
1998/04/16 | 230 | 235 | 226 | 226 | 29,000 |
1998/04/15 | 229 | 230 | 222 | 230 | 35,000 |
1998/04/14 | 230 | 230 | 226 | 230 | 13,000 |
1998/04/13 | 230 | 240 | 225 | 240 | 18,000 |
1998/04/10 | 242 | 242 | 235 | 240 | 81,000 |
1998/04/09 | 240 | 240 | 235 | 237 | 34,000 |
1998/04/08 | 241 | 242 | 235 | 235 | 48,000 |
1998/04/07 | 221 | 247 | 220 | 242 | 48,000 |
1998/04/06 | 208 | 220 | 208 | 220 | 93,000 |
1998/04/03 | 205 | 215 | 205 | 207 | 146,000 |
1998/04/02 | 215 | 215 | 199 | 202 | 165,000 |
1998/04/01 | 230 | 230 | 213 | 221 | 171,000 |
1998/03/31 | 252 | 257 | 230 | 231 | 139,000 |
1998/03/30 | 252 | 257 | 250 | 250 | 99,000 |
1998/03/27 | 251 | 256 | 251 | 255 | 18,000 |
1998/03/26 | 264 | 264 | 255 | 258 | 77,000 |
1998/03/25 | 260 | 264 | 258 | 263 | 60,000 |
1998/03/24 | 265 | 265 | 255 | 260 | 54,000 |
1998/03/23 | 274 | 274 | 266 | 266 | 30,000 |
1998/03/20 | 256 | 264 | 256 | 263 | 44,000 |
1998/03/19 | 257 | 260 | 257 | 260 | 25,000 |
1998/03/18 | 277 | 277 | 255 | 256 | 79,000 |
1998/03/17 | 276 | 278 | 266 | 267 | 43,000 |
1998/03/16 | 274 | 276 | 274 | 276 | 12,000 |
1998/03/13 | 273 | 286 | 273 | 276 | 49,000 |
1998/03/12 | 280 | 280 | 271 | 273 | 38,000 |
1998/03/11 | 287 | 287 | 274 | 275 | 48,000 |
1998/03/10 | 288 | 288 | 278 | 284 | 81,000 |
1998/03/09 | 278 | 288 | 277 | 278 | 119,000 |
1998/03/06 | 283 | 288 | 276 | 278 | 50,000 |
1998/03/05 | 276 | 285 | 276 | 278 | 62,000 |
1998/03/04 | 293 | 299 | 276 | 276 | 117,000 |
1998/03/03 | 285 | 299 | 281 | 293 | 258,000 |
1998/03/02 | 270 | 285 | 270 | 275 | 161,000 |
1998/02/27 | 265 | 275 | 255 | 274 | 195,000 |
1998/02/26 | 265 | 265 | 255 | 260 | 76,000 |
1998/02/25 | 252 | 255 | 250 | 255 | 82,000 |
1998/02/24 | 256 | 261 | 250 | 252 | 110,000 |
1998/02/23 | 268 | 268 | 260 | 261 | 44,000 |
1998/02/20 | 265 | 266 | 260 | 264 | 97,000 |
1998/02/19 | 266 | 270 | 263 | 265 | 86,000 |
1998/02/18 | 266 | 271 | 266 | 270 | 72,000 |
1998/02/17 | 268 | 270 | 265 | 270 | 63,000 |
1998/02/16 | 279 | 279 | 265 | 266 | 85,000 |
1998/02/13 | 300 | 301 | 279 | 279 | 202,000 |
1998/02/12 | 301 | 304 | 272 | 300 | 316,000 |
1998/02/10 | 305 | 306 | 295 | 295 | 890,000 |
1998/02/09 | 244 | 295 | 244 | 295 | 1,072,000 |
1998/02/06 | 242 | 245 | 237 | 239 | 393,000 |
1998/02/05 | 231 | 238 | 230 | 237 | 183,000 |
1998/02/04 | 238 | 238 | 230 | 234 | 23,000 |
1998/02/03 | 237 | 242 | 237 | 238 | 36,000 |
1998/02/02 | 233 | 235 | 225 | 235 | 50,000 |
1998/01/30 | 240 | 240 | 230 | 232 | 120,000 |
1998/01/29 | 255 | 261 | 240 | 240 | 133,000 |
1998/01/28 | 256 | 260 | 250 | 260 | 333,000 |
1998/01/27 | 244 | 246 | 229 | 246 | 173,000 |
1998/01/26 | 228 | 245 | 227 | 239 | 290,000 |
1998/01/23 | 224 | 230 | 223 | 227 | 162,000 |
1998/01/22 | 212 | 223 | 211 | 221 | 98,000 |
1998/01/21 | 209 | 215 | 209 | 215 | 100,000 |
1998/01/20 | 199 | 200 | 190 | 200 | 43,000 |
1998/01/19 | 185 | 200 | 185 | 196 | 55,000 |
1998/01/16 | 177 | 185 | 177 | 182 | 59,000 |
1998/01/14 | 178 | 179 | 174 | 179 | 37,000 |
1998/01/13 | 173 | 173 | 172 | 173 | 55,000 |
1998/01/12 | 184 | 184 | 174 | 180 | 93,000 |
1998/01/09 | 175 | 180 | 174 | 174 | 113,000 |
1998/01/08 | 168 | 174 | 166 | 174 | 70,000 |
1998/01/07 | 167 | 170 | 166 | 170 | 42,000 |
1998/01/06 | 167 | 172 | 165 | 167 | 62,000 |
1998/01/05 | 174 | 174 | 170 | 172 | 23,000 |