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
1999/12/30 145 149 145 145 23,000
1999/12/29 138 145 135 145 54,000
1999/12/28 140 142 138 138 43,000
1999/12/27 139 143 139 141 49,000
1999/12/24 135 143 135 139 89,000
1999/12/22 136 137 135 135 82,000
1999/12/21 139 140 137 138 52,000
1999/12/20 141 148 136 139 150,000
1999/12/17 144 144 135 141 195,000
1999/12/16 155 155 145 145 140,000
1999/12/15 161 162 151 151 107,000
1999/12/14 161 163 160 160 42,000
1999/12/13 161 169 161 161 24,000
1999/12/10 169 169 160 161 167,000
1999/12/09 161 163 158 163 116,000
1999/12/08 160 161 160 160 69,000
1999/12/07 161 163 160 160 53,000
1999/12/06 161 165 161 161 63,000
1999/12/03 163 168 161 166 36,000
1999/12/02 169 169 160 160 73,000
1999/12/01 161 169 158 164 100,000
1999/11/30 161 165 160 161 40,000
1999/11/29 162 165 160 160 30,000
1999/11/26 165 165 159 162 142,000
1999/11/25 169 169 164 164 48,000
1999/11/24 168 184 168 176 36,000
1999/11/22 166 171 166 166 54,000
1999/11/19 184 184 171 171 76,000
1999/11/18 180 190 171 180 115,000
1999/11/17 160 179 158 179 189,000
1999/11/16 160 165 156 162 105,000
1999/11/15 170 175 161 165 111,000
1999/11/12 175 176 170 170 171,000
1999/11/11 177 180 175 175 103,000
1999/11/10 190 190 176 177 147,000
1999/11/09 182 185 181 185 78,000
1999/11/08 185 188 182 182 54,000
1999/11/05 180 181 178 179 87,000
1999/11/04 185 190 182 182 48,000
1999/11/02 187 187 183 183 48,000
1999/11/01 185 190 183 184 72,000
1999/10/29 185 190 185 185 67,000
1999/10/28 189 194 185 185 53,000
1999/10/27 198 200 188 188 48,000
1999/10/26 188 200 188 200 53,000
1999/10/25 192 195 187 187 65,000
1999/10/22 195 200 194 194 22,000
1999/10/21 201 201 190 194 100,000
1999/10/20 195 208 192 208 78,000
1999/10/19 200 200 191 195 41,000
1999/10/18 191 203 191 193 72,000
1999/10/15 210 213 200 203 239,000
1999/10/14 221 221 205 213 434,000
1999/10/13 212 237 207 236 1,307,000
1999/10/12 208 217 200 217 763,000
1999/10/08 189 195 186 186 199,000
1999/10/07 174 185 171 181 161,000
1999/10/06 173 176 171 176 42,000
1999/10/05 174 174 170 173 50,000
1999/10/04 176 176 170 174 78,000
1999/10/01 174 179 170 175 79,000
1999/09/30 172 178 172 176 45,000
1999/09/29 174 174 170 171 48,000
1999/09/28 176 179 175 178 31,000
1999/09/27 181 181 173 181 29,000
1999/09/24 180 183 170 176 99,000
1999/09/22 185 185 180 183 68,000
1999/09/21 183 186 181 181 29,000
1999/09/20 182 188 182 186 35,000
1999/09/17 180 190 180 189 55,000
1999/09/16 182 182 180 182 35,000
1999/09/14 182 187 182 186 27,000
1999/09/13 182 192 182 192 37,000
1999/09/10 187 187 180 181 195,000
1999/09/09 190 190 185 188 82,000
1999/09/08 190 190 186 187 24,000
1999/09/07 188 193 188 190 38,000
1999/09/06 191 194 188 188 69,000
1999/09/03 190 195 190 195 39,000
1999/09/02 198 200 190 190 70,000
1999/09/01 192 198 192 198 45,000
1999/08/31 197 197 192 196 20,000
1999/08/30 204 204 192 192 63,000
1999/08/27 198 200 195 199 27,000
1999/08/26 195 198 195 197 37,000
1999/08/25 195 199 192 198 22,000
1999/08/24 197 197 195 195 52,000
1999/08/23 195 198 195 198 31,000
1999/08/20 199 199 193 195 27,000
1999/08/19 192 198 192 198 38,000
1999/08/18 193 198 192 192 37,000
1999/08/17 204 204 201 201 17,000
1999/08/16 193 205 193 205 39,000
1999/08/13 192 199 192 198 24,000
1999/08/12 195 198 193 198 38,000
1999/08/11 199 200 195 195 31,000
1999/08/10 199 199 192 199 58,000
1999/08/09 195 195 188 191 50,000
1999/08/06 195 195 188 190 31,000
1999/08/05 190 191 185 185 114,000
1999/08/04 195 195 190 191 94,000
1999/08/03 200 200 193 196 97,000
1999/08/02 200 201 195 196 76,000
1999/07/30 203 205 201 205 31,000
1999/07/29 205 209 201 206 51,000
1999/07/28 208 209 204 209 56,000
1999/07/27 206 208 206 208 31,000
1999/07/26 207 211 206 209 41,000
1999/07/23 214 214 210 210 75,000
1999/07/22 220 220 213 215 59,000
1999/07/21 215 220 211 219 53,000
1999/07/19 217 219 216 216 74,000
1999/07/16 215 217 215 217 72,000
1999/07/15 223 225 215 216 120,000
1999/07/14 216 219 216 216 41,000
1999/07/13 223 223 215 217 56,000
1999/07/12 223 223 218 221 127,000
1999/07/09 219 222 218 218 81,000
1999/07/08 223 223 220 220 50,000
1999/07/07 220 223 220 223 90,000
1999/07/06 222 224 220 220 96,000
1999/07/05 223 225 218 220 138,000
1999/07/02 216 221 216 218 90,000
1999/07/01 219 221 216 220 78,000
1999/06/30 223 227 221 221 81,000
1999/06/29 222 227 220 220 122,000
1999/06/28 220 225 220 223 45,000
1999/06/25 219 224 219 221 43,000
1999/06/24 226 230 220 220 106,000
1999/06/23 231 232 228 230 94,000
1999/06/22 240 240 230 232 135,000
1999/06/21 238 240 230 238 149,000
1999/06/18 243 243 238 239 217,000
1999/06/17 263 263 238 243 831,000
1999/06/16 220 265 220 265 2,024,000
1999/06/15 220 220 210 217 64,000
1999/06/14 214 215 203 215 59,000
1999/06/11 224 224 207 216 118,000
1999/06/10 210 219 205 219 109,000
1999/06/09 203 208 201 207 71,000
1999/06/08 200 205 200 205 63,000
1999/06/07 197 204 197 200 45,000
1999/06/04 199 200 197 197 53,000
1999/06/03 200 202 198 198 11,000
1999/06/02 199 205 198 200 40,000
1999/06/01 198 199 196 196 129,000
1999/05/31 198 200 198 200 19,000
1999/05/28 211 211 199 199 88,000
1999/05/27 198 205 198 201 54,000
1999/05/26 199 200 197 198 43,000
1999/05/25 197 202 196 200 40,000
1999/05/24 205 205 200 200 40,000
1999/05/21 199 207 197 207 58,000
1999/05/20 195 200 195 197 42,000
1999/05/19 204 205 198 205 88,000
1999/05/18 211 215 208 210 110,000
1999/05/17 218 218 210 215 49,000
1999/05/14 221 223 213 223 165,000
1999/05/13 225 227 220 222 100,000
1999/05/12 229 235 221 232 315,000
1999/05/11 230 235 218 232 347,000
1999/05/10 217 226 215 225 276,000
1999/05/07 215 217 210 217 135,000
1999/05/06 212 217 208 213 163,000
1999/04/30 215 215 207 207 55,000
1999/04/28 215 219 208 211 232,000
1999/04/27 206 217 202 215 145,000
1999/04/26 195 205 195 203 151,000
1999/04/23 203 206 203 205 75,000
1999/04/22 206 206 203 203 46,000
1999/04/21 202 208 202 204 87,000
1999/04/20 210 214 201 214 159,000
1999/04/19 215 215 211 211 60,000
1999/04/16 213 215 210 215 89,000
1999/04/15 218 219 210 213 101,000
1999/04/14 221 222 215 218 360,000
1999/04/13 212 227 211 222 607,000
1999/04/12 210 210 206 207 225,000
1999/04/09 210 210 201 205 145,000
1999/04/08 206 211 202 207 231,000
1999/04/07 190 206 190 202 238,000
1999/04/06 188 190 185 188 195,000
1999/04/05 188 191 186 188 109,000
1999/04/02 190 192 185 190 225,000
1999/04/01 186 193 185 193 162,000
1999/03/31 196 198 185 198 100,000
1999/03/30 198 198 185 191 43,000
1999/03/29 186 198 186 198 38,000
1999/03/26 188 192 186 186 45,000
1999/03/25 186 193 186 191 92,000
1999/03/24 190 190 186 186 68,000
1999/03/23 195 200 190 190 121,000
1999/03/19 202 202 194 200 125,000
1999/03/18 205 205 196 196 150,000
1999/03/17 203 210 201 202 102,000
1999/03/16 194 201 191 201 128,000
1999/03/15 199 200 195 198 107,000
1999/03/12 199 203 198 199 75,000
1999/03/11 196 202 196 200 140,000
1999/03/10 197 200 193 200 182,000
1999/03/09 191 194 190 194 135,000
1999/03/08 190 199 190 191 92,000
1999/03/05 190 195 187 195 105,000
1999/03/04 192 192 190 190 34,000
1999/03/03 186 197 186 197 52,000
1999/03/02 192 192 190 191 85,000
1999/03/01 197 199 194 196 93,000
1999/02/26 192 199 192 197 36,000
1999/02/25 197 197 190 191 53,000
1999/02/24 190 202 190 198 157,000
1999/02/23 185 215 185 215 248,000
1999/02/22 175 185 175 185 45,000
1999/02/19 180 180 175 176 85,000
1999/02/18 184 184 180 181 10,000
1999/02/17 185 186 180 181 40,000
1999/02/16 180 185 180 185 31,000
1999/02/15 180 185 179 180 34,000
1999/02/12 179 185 178 185 74,000
1999/02/10 180 180 178 178 117,000
1999/02/09 181 181 177 178 20,000
1999/02/08 177 181 177 181 25,000
1999/02/05 182 182 176 180 59,000
1999/02/04 190 190 175 185 177,000
1999/02/03 193 193 185 185 58,000
1999/02/02 194 195 188 193 97,000
1999/02/01 195 202 194 194 123,000
1999/01/29 209 215 204 204 621,000
1999/01/28 178 200 175 199 177,000
1999/01/27 175 179 174 177 59,000
1999/01/26 174 175 173 174 39,000
1999/01/25 170 173 170 173 5,000
1999/01/22 170 174 168 168 14,000
1999/01/21 170 175 168 170 29,000
1999/01/20 170 175 168 175 31,000
1999/01/19 171 175 167 170 16,000
1999/01/18 166 171 166 171 43,000
1999/01/14 167 170 166 168 32,000
1999/01/13 170 170 167 168 36,000
1999/01/12 175 175 170 170 34,000
1999/01/11 182 182 175 176 69,000
1999/01/08 170 177 170 177 52,000
1999/01/07 173 173 167 170 52,000
1999/01/06 167 173 167 173 35,000
1999/01/05 175 175 169 169 64,000
1999/01/04 167 170 167 170 26,000

このページの先頭へ