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
2002/12/30 60 61 60 61 33,000
2002/12/27 60 61 60 60 31,000
2002/12/26 57 61 57 61 48,000
2002/12/25 56 57 56 57 118,000
2002/12/24 56 58 55 56 162,000
2002/12/20 58 60 56 57 146,000
2002/12/19 55 57 55 57 136,000
2002/12/18 59 59 55 56 126,000
2002/12/17 59 62 58 59 103,000
2002/12/16 61 61 59 61 74,000
2002/12/13 63 64 61 61 231,000
2002/12/12 65 65 61 63 56,000
2002/12/11 63 65 63 65 112,000
2002/12/10 61 63 61 63 109,000
2002/12/09 61 62 60 61 73,000
2002/12/06 61 64 59 59 209,000
2002/12/05 65 65 61 63 156,000
2002/12/04 63 64 61 64 155,000
2002/12/03 68 68 64 64 205,000
2002/12/02 70 70 67 68 85,000
2002/11/29 66 70 66 70 177,000
2002/11/28 63 67 63 65 107,000
2002/11/27 63 65 63 65 51,000
2002/11/26 67 68 63 65 45,000
2002/11/25 62 66 60 66 84,000
2002/11/22 65 65 62 64 150,000
2002/11/21 62 73 62 64 169,000
2002/11/20 51 62 51 62 230,000
2002/11/19 58 58 50 53 221,000
2002/11/18 60 61 55 60 186,000
2002/11/15 65 65 63 63 90,000
2002/11/14 66 67 62 62 75,000
2002/11/13 69 69 66 68 91,000
2002/11/12 71 72 69 69 72,000
2002/11/11 74 74 71 71 143,000
2002/11/08 72 74 72 73 168,000
2002/11/07 73 74 73 74 51,000
2002/11/06 73 74 72 74 70,000
2002/11/05 74 75 73 75 36,000
2002/11/01 73 74 73 74 44,000
2002/10/31 75 75 74 74 33,000
2002/10/30 76 76 73 74 72,000
2002/10/29 73 75 73 75 55,000
2002/10/28 75 75 73 75 34,000
2002/10/25 73 75 72 75 75,000
2002/10/24 74 75 73 73 37,000
2002/10/23 75 75 73 75 62,000
2002/10/22 78 78 76 76 56,000
2002/10/21 77 79 77 78 128,000
2002/10/18 77 79 76 77 84,000
2002/10/17 80 80 76 77 60,000
2002/10/16 81 81 79 79 31,000
2002/10/15 80 81 77 81 133,000
2002/10/11 77 81 76 81 126,000
2002/10/10 77 77 75 76 139,000
2002/10/09 77 78 76 76 65,000
2002/10/08 76 79 75 79 93,000
2002/10/07 81 81 79 79 112,000
2002/10/04 82 83 81 82 51,000
2002/10/03 84 85 82 85 34,000
2002/10/02 86 86 84 84 34,000
2002/10/01 86 87 85 87 65,000
2002/09/30 87 88 86 87 26,000
2002/09/27 87 90 86 90 59,000
2002/09/26 86 87 86 86 30,000
2002/09/25 88 88 86 88 34,000
2002/09/24 85 89 85 89 38,000
2002/09/20 87 89 86 88 40,000
2002/09/19 88 89 86 89 77,000
2002/09/18 88 88 86 88 63,000
2002/09/17 87 91 86 88 58,000
2002/09/13 85 87 85 87 137,000
2002/09/12 85 88 85 86 89,000
2002/09/11 88 89 85 85 58,000
2002/09/10 85 88 85 88 121,000
2002/09/09 83 85 82 85 114,000
2002/09/06 83 83 82 82 54,000
2002/09/05 81 86 81 84 118,000
2002/09/04 85 86 81 85 131,000
2002/09/03 91 91 86 87 66,000
2002/09/02 91 91 89 91 78,000
2002/08/30 90 91 89 91 78,000
2002/08/29 90 91 90 90 46,000
2002/08/28 90 91 90 91 54,000
2002/08/27 94 94 90 93 53,000
2002/08/26 89 93 89 93 87,000
2002/08/23 91 93 90 91 97,000
2002/08/22 88 91 88 90 81,000
2002/08/21 90 91 89 89 61,000
2002/08/20 90 91 89 91 77,000
2002/08/19 94 94 90 90 91,000
2002/08/16 94 94 91 94 44,000
2002/08/15 94 94 92 94 23,000
2002/08/14 92 94 90 91 36,000
2002/08/13 96 96 91 92 57,000
2002/08/12 98 98 94 95 103,000
2002/08/09 93 95 93 95 79,000
2002/08/08 92 92 91 92 21,000
2002/08/07 91 92 90 91 26,000
2002/08/06 92 92 88 91 122,000
2002/08/05 92 93 92 93 15,000
2002/08/02 97 97 92 92 80,000
2002/08/01 95 96 94 94 57,000
2002/07/31 97 98 93 95 80,000
2002/07/30 99 100 95 98 56,000
2002/07/29 96 104 93 104 166,000
2002/07/26 94 97 93 96 49,000
2002/07/25 95 97 94 97 51,000
2002/07/24 93 95 93 93 35,000
2002/07/23 92 95 92 95 64,000
2002/07/22 94 97 92 96 60,000
2002/07/19 96 98 95 96 68,000
2002/07/18 98 98 95 96 92,000
2002/07/17 95 98 94 98 118,000
2002/07/16 98 100 95 95 94,000
2002/07/15 101 101 98 98 64,000
2002/07/12 105 105 101 101 74,000
2002/07/11 103 103 101 102 44,000
2002/07/10 105 105 102 103 124,000
2002/07/09 102 105 102 105 86,000
2002/07/08 102 106 100 102 421,000
2002/07/05 100 101 99 100 145,000
2002/07/04 99 100 98 100 190,000
2002/07/03 95 99 95 98 131,000
2002/07/02 97 98 95 98 149,000
2002/07/01 95 100 95 97 54,000
2002/06/28 95 100 95 100 82,000
2002/06/27 96 97 95 95 120,000
2002/06/26 96 97 96 96 63,000
2002/06/25 98 99 98 98 54,000
2002/06/24 98 99 96 99 95,000
2002/06/21 100 101 100 100 57,000
2002/06/20 100 102 100 100 79,000
2002/06/19 103 103 101 101 37,000
2002/06/18 102 104 101 104 81,000
2002/06/17 104 105 101 101 106,000
2002/06/14 105 106 103 105 285,000
2002/06/13 109 109 106 109 105,000
2002/06/12 109 110 108 109 22,000
2002/06/11 110 110 109 109 29,000
2002/06/10 110 111 110 110 83,000
2002/06/07 110 110 109 110 71,000
2002/06/06 112 112 110 110 47,000
2002/06/05 114 114 112 112 49,000
2002/06/04 113 114 112 112 109,000
2002/06/03 114 117 112 113 118,000
2002/05/31 113 115 112 112 74,000
2002/05/30 111 113 111 113 55,000
2002/05/29 114 115 113 113 99,000
2002/05/28 115 115 112 114 82,000
2002/05/27 113 115 111 113 116,000
2002/05/24 113 114 106 112 286,000
2002/05/23 112 113 110 113 109,000
2002/05/22 111 113 108 112 118,000
2002/05/21 109 110 107 110 105,000
2002/05/20 108 109 106 109 52,000
2002/05/17 108 109 106 108 24,000
2002/05/16 104 108 104 108 41,000
2002/05/15 105 107 103 103 31,000
2002/05/14 107 109 103 106 88,000
2002/05/13 106 108 106 107 16,000
2002/05/10 113 113 107 107 160,000
2002/05/09 110 113 109 110 39,000
2002/05/08 108 109 108 108 39,000
2002/05/07 108 110 108 109 17,000
2002/05/02 108 109 108 108 33,000
2002/05/01 111 112 109 109 71,000
2002/04/30 114 114 110 110 27,000
2002/04/26 112 113 111 111 64,000
2002/04/25 115 115 111 111 38,000
2002/04/24 114 115 113 113 50,000
2002/04/23 113 113 111 113 62,000
2002/04/22 110 113 109 113 56,000
2002/04/19 108 110 108 110 25,000
2002/04/18 110 110 108 108 68,000
2002/04/17 108 111 108 110 41,000
2002/04/16 108 110 107 110 41,000
2002/04/15 107 108 107 108 25,000
2002/04/12 109 112 107 107 40,000
2002/04/11 112 112 108 108 26,000
2002/04/10 110 112 107 112 153,000
2002/04/09 115 115 111 114 93,000
2002/04/08 112 117 111 113 28,000
2002/04/05 112 115 111 113 99,000
2002/04/04 103 107 103 106 35,000
2002/04/03 104 105 102 102 36,000
2002/04/02 104 105 102 104 29,000
2002/04/01 106 107 104 104 45,000
2002/03/29 109 110 106 106 69,000
2002/03/28 111 112 108 109 63,000
2002/03/27 111 112 108 111 41,000
2002/03/26 113 113 107 112 24,000
2002/03/25 111 115 108 113 100,000
2002/03/22 114 114 111 112 71,000
2002/03/20 117 117 114 114 94,000
2002/03/19 110 115 110 113 56,000
2002/03/18 111 112 110 110 34,000
2002/03/15 112 113 107 110 155,000
2002/03/14 114 114 112 112 77,000
2002/03/13 117 117 114 115 110,000
2002/03/12 118 119 116 116 53,000
2002/03/11 119 120 115 116 146,000
2002/03/08 116 118 116 118 229,000
2002/03/07 117 117 115 117 81,000
2002/03/06 115 117 115 117 88,000
2002/03/05 121 122 116 118 128,000
2002/03/04 115 120 113 120 338,000
2002/03/01 118 118 114 116 287,000
2002/02/28 122 124 119 123 135,000
2002/02/27 119 122 117 121 67,000
2002/02/26 120 120 117 117 69,000
2002/02/25 119 120 118 119 59,000
2002/02/22 114 118 113 116 93,000
2002/02/21 115 115 112 115 49,000
2002/02/20 114 114 113 113 27,000
2002/02/19 114 115 113 114 75,000
2002/02/18 112 115 112 114 38,000
2002/02/15 116 117 113 115 60,000
2002/02/14 113 122 112 116 208,000
2002/02/13 114 115 112 114 71,000
2002/02/12 110 115 110 113 157,000
2002/02/08 107 110 107 110 98,000
2002/02/07 103 107 103 107 57,000
2002/02/06 103 106 103 104 50,000
2002/02/05 107 107 104 107 43,000
2002/02/04 108 108 105 107 18,000
2002/02/01 107 109 105 105 22,000
2002/01/31 110 115 108 109 130,000
2002/01/30 107 109 105 109 23,000
2002/01/29 106 108 105 107 46,000
2002/01/28 107 110 105 106 40,000
2002/01/25 106 110 104 104 83,000
2002/01/24 108 110 104 106 64,000
2002/01/23 106 108 106 108 29,000
2002/01/22 110 110 106 110 104,000
2002/01/21 102 112 102 112 177,000
2002/01/18 99 100 98 100 75,000
2002/01/17 100 101 98 98 26,000
2002/01/16 101 101 100 101 35,000
2002/01/15 101 104 100 101 16,000
2002/01/11 101 101 100 100 88,000
2002/01/10 111 111 101 101 114,000
2002/01/09 103 106 103 106 36,000
2002/01/08 107 107 103 103 41,000
2002/01/07 98 105 98 105 53,000
2002/01/04 103 108 102 105 52,000

このページの先頭へ