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
2000/12/29 121 121 119 119 25,000
2000/12/28 121 121 120 121 47,000
2000/12/27 121 124 121 123 31,000
2000/12/26 122 124 121 121 50,000
2000/12/25 121 125 120 121 18,000
2000/12/22 119 125 118 118 44,000
2000/12/21 117 122 117 118 108,000
2000/12/20 124 124 120 120 49,000
2000/12/19 129 129 124 124 94,000
2000/12/18 129 130 128 128 25,000
2000/12/15 139 139 128 128 95,000
2000/12/14 130 133 128 128 24,000
2000/12/13 132 132 130 130 32,000
2000/12/12 131 134 131 132 21,000
2000/12/11 139 139 132 134 80,000
2000/12/08 128 133 127 130 115,000
2000/12/07 135 136 131 131 22,000
2000/12/06 135 136 135 136 25,000
2000/12/05 141 141 135 137 64,000
2000/12/04 137 141 134 141 72,000
2000/12/01 129 130 125 129 109,000
2000/11/30 128 130 124 130 30,000
2000/11/29 123 128 123 128 28,000
2000/11/28 124 127 124 125 39,000
2000/11/27 122 127 121 122 74,000
2000/11/24 121 124 121 124 15,000
2000/11/22 124 125 118 120 64,000
2000/11/21 123 125 123 123 23,000
2000/11/20 128 128 125 125 9,000
2000/11/17 124 127 121 127 41,000
2000/11/16 125 127 121 127 54,000
2000/11/15 128 129 123 124 21,000
2000/11/14 125 128 125 128 29,000
2000/11/13 125 130 124 130 26,000
2000/11/10 139 139 128 128 104,000
2000/11/09 128 135 128 135 44,000
2000/11/08 128 129 127 128 17,000
2000/11/07 128 131 125 125 22,000
2000/11/06 130 131 124 131 45,000
2000/11/02 130 130 129 130 15,000
2000/11/01 129 130 128 130 15,000
2000/10/31 129 132 128 128 44,000
2000/10/30 129 132 129 132 30,000
2000/10/27 129 132 129 129 32,000
2000/10/26 121 126 121 125 51,000
2000/10/25 123 125 121 121 16,000
2000/10/24 123 123 120 123 50,000
2000/10/23 120 127 120 127 79,000
2000/10/20 123 130 123 127 28,000
2000/10/19 129 130 125 127 75,000
2000/10/18 130 136 130 134 34,000
2000/10/17 130 132 130 130 32,000
2000/10/16 135 138 132 135 20,000
2000/10/13 130 135 129 135 49,000
2000/10/12 135 135 131 131 81,000
2000/10/11 138 138 132 136 52,000
2000/10/10 144 144 138 139 85,000
2000/10/06 143 143 140 140 54,000
2000/10/05 141 144 138 138 65,000
2000/10/04 144 144 139 144 71,000
2000/10/03 140 144 139 139 32,000
2000/10/02 145 145 140 145 92,000
2000/09/29 143 145 141 145 56,000
2000/09/28 141 142 141 141 22,000
2000/09/27 142 143 139 141 29,000
2000/09/26 138 144 138 142 26,000
2000/09/25 144 149 144 148 17,000
2000/09/22 145 149 144 144 29,000
2000/09/21 150 153 148 150 85,000
2000/09/20 145 149 144 149 40,000
2000/09/19 145 148 144 145 28,000
2000/09/18 143 150 142 150 19,000
2000/09/14 146 149 144 149 37,000
2000/09/13 150 150 147 147 15,000
2000/09/12 151 153 150 150 44,000
2000/09/11 151 152 150 152 108,000
2000/09/08 149 151 148 151 113,000
2000/09/07 150 150 148 148 11,000
2000/09/06 147 150 147 150 34,000
2000/09/05 150 150 147 149 36,000
2000/09/04 147 150 146 150 20,000
2000/09/01 149 152 146 149 64,000
2000/08/31 151 151 146 149 16,000
2000/08/30 151 151 146 151 39,000
2000/08/29 153 153 148 151 26,000
2000/08/28 153 154 146 148 49,000
2000/08/25 154 154 147 154 31,000
2000/08/24 148 154 147 154 56,000
2000/08/23 154 154 148 148 61,000
2000/08/22 149 155 149 154 34,000
2000/08/21 149 149 147 149 33,000
2000/08/18 147 150 147 149 45,000
2000/08/17 150 150 146 147 17,000
2000/08/16 153 153 151 151 14,000
2000/08/15 153 153 150 153 44,000
2000/08/14 154 154 150 153 20,000
2000/08/11 151 154 151 154 31,000
2000/08/10 151 151 150 151 94,000
2000/08/09 147 150 147 149 83,000
2000/08/08 151 151 142 147 67,000
2000/08/07 152 152 142 152 57,000
2000/08/04 145 152 144 152 31,000
2000/08/03 147 148 145 148 28,000
2000/08/02 152 152 147 147 30,000
2000/08/01 144 151 143 151 82,000
2000/07/31 143 146 141 143 49,000
2000/07/28 153 154 146 146 37,000
2000/07/27 150 153 147 153 52,000
2000/07/26 157 158 154 155 64,000
2000/07/25 158 160 156 160 34,000
2000/07/24 163 163 157 157 47,000
2000/07/21 161 163 161 163 28,000
2000/07/19 166 167 162 166 62,000
2000/07/18 170 171 167 168 80,000
2000/07/17 172 175 169 170 108,000
2000/07/14 172 172 168 169 107,000
2000/07/13 172 172 167 167 45,000
2000/07/12 172 174 170 172 71,000
2000/07/11 171 172 170 172 43,000
2000/07/10 175 175 170 172 198,000
2000/07/07 165 169 164 165 73,000
2000/07/06 166 167 162 164 92,000
2000/07/05 169 170 164 167 120,000
2000/07/04 170 173 166 169 186,000
2000/07/03 165 169 165 169 148,000
2000/06/30 158 162 157 162 102,000
2000/06/29 164 165 157 157 153,000
2000/06/28 153 162 153 161 224,000
2000/06/27 151 154 151 153 30,000
2000/06/26 152 152 150 150 62,000
2000/06/23 151 154 150 152 112,000
2000/06/22 152 154 150 150 60,000
2000/06/21 153 153 152 152 33,000
2000/06/20 153 154 151 153 41,000
2000/06/19 155 155 151 154 23,000
2000/06/16 152 154 150 153 52,000
2000/06/15 158 158 152 152 39,000
2000/06/14 157 159 151 159 111,000
2000/06/13 157 160 155 157 83,000
2000/06/12 155 157 153 157 181,000
2000/06/09 150 159 147 159 140,000
2000/06/08 150 152 147 147 129,000
2000/06/07 146 150 145 150 51,000
2000/06/06 143 146 143 145 50,000
2000/06/05 145 145 142 143 77,000
2000/06/02 142 145 141 145 30,000
2000/06/01 144 144 141 141 43,000
2000/05/31 141 145 140 145 27,000
2000/05/30 142 146 140 140 21,000
2000/05/29 140 142 140 140 26,000
2000/05/26 141 141 140 140 68,000
2000/05/25 142 147 142 142 81,000
2000/05/24 141 144 141 143 101,000
2000/05/23 143 145 140 141 37,000
2000/05/22 146 147 143 144 32,000
2000/05/19 151 153 142 146 64,000
2000/05/18 158 158 148 154 56,000
2000/05/17 168 168 158 160 225,000
2000/05/16 150 154 147 151 127,000
2000/05/15 141 149 141 147 33,000
2000/05/12 145 145 138 140 44,000
2000/05/11 148 148 132 132 79,000
2000/05/10 150 150 146 148 76,000
2000/05/09 144 146 143 146 21,000
2000/05/08 142 144 142 144 35,000
2000/05/02 145 148 145 147 105,000
2000/05/01 135 145 135 145 48,000
2000/04/28 136 138 135 135 53,000
2000/04/27 138 140 137 137 51,000
2000/04/26 139 140 138 139 24,000
2000/04/25 139 143 137 143 53,000
2000/04/24 140 147 140 140 52,000
2000/04/21 151 154 140 143 60,000
2000/04/20 140 149 140 149 99,000
2000/04/19 148 148 143 144 65,000
2000/04/18 150 153 140 146 151,000
2000/04/17 150 153 140 149 162,000
2000/04/14 174 174 165 166 149,000
2000/04/13 165 170 162 169 376,000
2000/04/12 152 180 151 163 951,000
2000/04/11 140 154 139 151 264,000
2000/04/10 144 144 138 139 108,000
2000/04/07 137 139 137 139 110,000
2000/04/06 138 139 137 138 63,000
2000/04/05 138 139 135 139 57,000
2000/04/04 139 139 138 138 71,000
2000/04/03 137 139 136 139 20,000
2000/03/31 136 138 136 136 52,000
2000/03/30 142 142 138 138 43,000
2000/03/29 141 142 138 140 61,000
2000/03/28 141 141 138 140 34,000
2000/03/27 136 142 135 141 29,000
2000/03/24 132 136 132 134 31,000
2000/03/23 134 135 132 132 29,000
2000/03/22 131 136 131 134 44,000
2000/03/21 140 140 128 133 62,000
2000/03/17 140 140 134 140 46,000
2000/03/16 139 139 135 139 45,000
2000/03/15 139 140 135 139 34,000
2000/03/14 136 138 132 135 43,000
2000/03/13 132 145 130 130 126,000
2000/03/10 135 140 135 137 223,000
2000/03/09 126 130 126 130 25,000
2000/03/08 127 130 126 126 35,000
2000/03/07 126 129 125 126 32,000
2000/03/06 130 132 125 128 20,000
2000/03/03 130 130 125 130 73,000
2000/03/02 126 132 125 132 71,000
2000/03/01 129 129 126 126 36,000
2000/02/29 126 129 125 129 57,000
2000/02/28 124 127 121 126 46,000
2000/02/25 124 124 119 124 44,000
2000/02/24 117 120 112 114 138,000
2000/02/23 107 125 107 115 298,000
2000/02/22 111 113 106 106 176,000
2000/02/21 117 117 109 111 176,000
2000/02/18 121 121 117 118 129,000
2000/02/17 120 123 118 121 129,000
2000/02/16 125 130 117 125 179,000
2000/02/15 135 138 130 130 85,000
2000/02/14 135 138 135 135 79,000
2000/02/10 137 140 135 136 124,000
2000/02/09 136 138 136 138 81,000
2000/02/08 136 139 135 137 96,000
2000/02/07 135 139 135 137 100,000
2000/02/04 135 140 135 135 270,000
2000/02/03 139 142 136 137 93,000
2000/02/02 139 143 137 142 51,000
2000/02/01 137 140 137 137 117,000
2000/01/31 138 141 136 136 84,000
2000/01/28 141 143 140 140 71,000
2000/01/27 146 147 142 145 58,000
2000/01/26 146 148 146 147 35,000
2000/01/25 147 151 146 146 24,000
2000/01/24 147 150 146 146 23,000
2000/01/21 150 150 145 146 87,000
2000/01/20 157 157 151 151 35,000
2000/01/19 148 155 148 154 49,000
2000/01/18 150 155 148 155 86,000
2000/01/17 145 155 143 150 115,000
2000/01/14 142 148 142 142 80,000
2000/01/13 143 143 140 141 42,000
2000/01/12 143 150 141 141 45,000
2000/01/11 156 156 142 142 83,000
2000/01/07 140 141 137 141 67,000
2000/01/06 142 142 137 137 62,000
2000/01/05 139 149 138 144 42,000
2000/01/04 150 150 136 137 29,000

このページの先頭へ