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 |
---|---|---|---|---|---|
2004/12/30 | 223 | 226 | 221 | 224 | 258,000 |
2004/12/29 | 226 | 227 | 222 | 223 | 513,000 |
2004/12/28 | 225 | 225 | 221 | 223 | 384,000 |
2004/12/27 | 224 | 226 | 221 | 224 | 857,000 |
2004/12/24 | 229 | 229 | 223 | 226 | 1,307,000 |
2004/12/22 | 230 | 233 | 218 | 228 | 4,246,000 |
2004/12/21 | 217 | 242 | 215 | 232 | 10,094,000 |
2004/12/20 | 212 | 214 | 211 | 213 | 433,000 |
2004/12/17 | 210 | 214 | 210 | 213 | 488,000 |
2004/12/16 | 211 | 213 | 209 | 209 | 378,000 |
2004/12/15 | 205 | 214 | 204 | 212 | 756,000 |
2004/12/14 | 210 | 210 | 204 | 208 | 598,000 |
2004/12/13 | 215 | 216 | 210 | 213 | 725,000 |
2004/12/10 | 221 | 222 | 216 | 216 | 737,000 |
2004/12/09 | 228 | 231 | 217 | 220 | 1,553,000 |
2004/12/08 | 233 | 233 | 225 | 225 | 2,313,000 |
2004/12/07 | 224 | 237 | 223 | 233 | 7,545,000 |
2004/12/06 | 220 | 223 | 218 | 222 | 846,000 |
2004/12/03 | 221 | 222 | 218 | 219 | 549,000 |
2004/12/02 | 222 | 222 | 217 | 219 | 534,000 |
2004/12/01 | 216 | 227 | 216 | 219 | 1,712,000 |
2004/11/30 | 218 | 218 | 215 | 215 | 277,000 |
2004/11/29 | 217 | 217 | 215 | 217 | 415,000 |
2004/11/26 | 218 | 222 | 215 | 215 | 1,204,000 |
2004/11/25 | 215 | 218 | 214 | 218 | 385,000 |
2004/11/24 | 215 | 218 | 213 | 214 | 510,000 |
2004/11/22 | 219 | 219 | 212 | 214 | 870,000 |
2004/11/19 | 220 | 224 | 218 | 219 | 1,266,000 |
2004/11/18 | 216 | 220 | 216 | 218 | 955,000 |
2004/11/17 | 217 | 218 | 215 | 216 | 833,000 |
2004/11/16 | 222 | 223 | 219 | 220 | 957,000 |
2004/11/15 | 215 | 224 | 215 | 222 | 1,448,000 |
2004/11/12 | 221 | 226 | 218 | 220 | 1,804,000 |
2004/11/11 | 229 | 231 | 223 | 223 | 1,706,000 |
2004/11/10 | 237 | 237 | 231 | 233 | 1,162,000 |
2004/11/09 | 233 | 238 | 230 | 235 | 3,320,000 |
2004/11/08 | 232 | 237 | 226 | 229 | 10,251,000 |
2004/11/05 | 274 | 278 | 261 | 262 | 9,890,000 |
2004/11/04 | 262 | 270 | 258 | 269 | 6,491,000 |
2004/11/02 | 254 | 264 | 252 | 258 | 5,106,000 |
2004/11/01 | 255 | 258 | 248 | 253 | 2,417,000 |
2004/10/29 | 253 | 260 | 251 | 251 | 4,351,000 |
2004/10/28 | 245 | 269 | 242 | 250 | 13,111,000 |
2004/10/27 | 252 | 252 | 238 | 242 | 2,424,000 |
2004/10/26 | 255 | 261 | 247 | 247 | 6,065,000 |
2004/10/25 | 251 | 258 | 250 | 253 | 4,956,000 |
2004/10/22 | 247 | 259 | 245 | 252 | 5,280,000 |
2004/10/21 | 245 | 252 | 243 | 246 | 1,315,000 |
2004/10/20 | 248 | 249 | 242 | 247 | 1,544,000 |
2004/10/19 | 242 | 253 | 241 | 253 | 4,039,000 |
2004/10/18 | 244 | 245 | 237 | 239 | 875,000 |
2004/10/15 | 237 | 245 | 236 | 243 | 1,617,000 |
2004/10/14 | 252 | 256 | 243 | 243 | 2,867,000 |
2004/10/13 | 253 | 274 | 252 | 257 | 22,561,000 |
2004/10/12 | 254 | 254 | 247 | 250 | 1,535,000 |
2004/10/08 | 243 | 254 | 241 | 251 | 3,292,000 |
2004/10/07 | 253 | 254 | 241 | 244 | 1,692,000 |
2004/10/06 | 244 | 257 | 242 | 248 | 4,341,000 |
2004/10/05 | 234 | 251 | 230 | 243 | 6,560,000 |
2004/10/04 | 239 | 241 | 235 | 237 | 1,592,000 |
2004/10/01 | 230 | 243 | 228 | 238 | 3,414,000 |
2004/09/30 | 231 | 232 | 223 | 228 | 1,422,000 |
2004/09/29 | 239 | 242 | 226 | 227 | 3,102,000 |
2004/09/28 | 231 | 255 | 223 | 235 | 8,424,000 |
2004/09/27 | 262 | 266 | 230 | 235 | 17,801,000 |
2004/09/24 | 219 | 301 | 216 | 264 | 43,332,000 |
2004/09/22 | 229 | 232 | 221 | 224 | 4,054,000 |
2004/09/21 | 233 | 237 | 226 | 232 | 6,577,000 |
2004/09/17 | 235 | 243 | 224 | 231 | 35,606,000 |
2004/09/16 | 193 | 242 | 191 | 240 | 27,449,000 |
2004/09/15 | 198 | 204 | 197 | 197 | 687,000 |
2004/09/14 | 195 | 198 | 194 | 197 | 243,000 |
2004/09/13 | 195 | 195 | 192 | 193 | 215,000 |
2004/09/10 | 197 | 198 | 191 | 195 | 417,000 |
2004/09/09 | 198 | 199 | 196 | 197 | 498,000 |
2004/09/08 | 202 | 203 | 198 | 199 | 384,000 |
2004/09/07 | 205 | 206 | 196 | 201 | 530,000 |
2004/09/06 | 203 | 212 | 203 | 203 | 1,143,000 |
2004/09/03 | 201 | 202 | 198 | 201 | 483,000 |
2004/09/02 | 199 | 202 | 197 | 199 | 659,000 |
2004/09/01 | 196 | 201 | 193 | 198 | 454,000 |
2004/08/31 | 193 | 196 | 193 | 196 | 296,000 |
2004/08/30 | 197 | 203 | 194 | 196 | 926,000 |
2004/08/27 | 182 | 198 | 182 | 198 | 1,907,000 |
2004/08/26 | 181 | 182 | 180 | 181 | 131,000 |
2004/08/25 | 178 | 181 | 176 | 180 | 139,000 |
2004/08/24 | 181 | 182 | 175 | 177 | 273,000 |
2004/08/23 | 179 | 184 | 177 | 181 | 191,000 |
2004/08/20 | 176 | 178 | 176 | 178 | 32,000 |
2004/08/19 | 176 | 177 | 175 | 175 | 58,000 |
2004/08/18 | 179 | 179 | 172 | 176 | 156,000 |
2004/08/17 | 176 | 180 | 176 | 177 | 102,000 |
2004/08/16 | 176 | 178 | 174 | 176 | 160,000 |
2004/08/13 | 179 | 180 | 175 | 180 | 277,000 |
2004/08/12 | 181 | 184 | 181 | 182 | 51,000 |
2004/08/11 | 186 | 187 | 180 | 184 | 156,000 |
2004/08/10 | 179 | 182 | 178 | 182 | 243,000 |
2004/08/09 | 170 | 175 | 165 | 175 | 144,000 |
2004/08/06 | 171 | 175 | 171 | 173 | 91,000 |
2004/08/05 | 176 | 178 | 172 | 175 | 116,000 |
2004/08/04 | 176 | 180 | 171 | 176 | 245,000 |
2004/08/03 | 184 | 184 | 179 | 179 | 110,000 |
2004/08/02 | 181 | 182 | 178 | 182 | 66,000 |
2004/07/30 | 176 | 181 | 176 | 181 | 128,000 |
2004/07/29 | 183 | 185 | 175 | 178 | 190,000 |
2004/07/28 | 188 | 188 | 181 | 183 | 155,000 |
2004/07/27 | 182 | 184 | 176 | 178 | 356,000 |
2004/07/26 | 185 | 187 | 183 | 187 | 282,000 |
2004/07/23 | 189 | 190 | 188 | 189 | 266,000 |
2004/07/22 | 190 | 192 | 189 | 191 | 163,000 |
2004/07/21 | 192 | 194 | 191 | 193 | 142,000 |
2004/07/20 | 193 | 193 | 190 | 191 | 132,000 |
2004/07/16 | 192 | 196 | 191 | 194 | 185,000 |
2004/07/15 | 196 | 197 | 193 | 193 | 107,000 |
2004/07/14 | 204 | 204 | 197 | 197 | 201,000 |
2004/07/13 | 200 | 201 | 198 | 201 | 137,000 |
2004/07/12 | 204 | 205 | 199 | 199 | 221,000 |
2004/07/09 | 193 | 195 | 190 | 195 | 238,000 |
2004/07/08 | 200 | 200 | 195 | 195 | 118,000 |
2004/07/07 | 198 | 200 | 192 | 198 | 344,000 |
2004/07/06 | 201 | 203 | 200 | 200 | 191,000 |
2004/07/05 | 204 | 205 | 200 | 203 | 271,000 |
2004/07/02 | 201 | 204 | 199 | 204 | 265,000 |
2004/07/01 | 207 | 209 | 202 | 202 | 312,000 |
2004/06/30 | 212 | 212 | 208 | 208 | 189,000 |
2004/06/29 | 212 | 212 | 207 | 210 | 390,000 |
2004/06/28 | 200 | 217 | 200 | 211 | 1,284,000 |
2004/06/25 | 198 | 199 | 196 | 198 | 167,000 |
2004/06/24 | 199 | 201 | 196 | 198 | 236,000 |
2004/06/23 | 201 | 203 | 197 | 198 | 200,000 |
2004/06/22 | 203 | 205 | 199 | 200 | 262,000 |
2004/06/21 | 206 | 210 | 200 | 202 | 276,000 |
2004/06/18 | 207 | 209 | 202 | 205 | 307,000 |
2004/06/17 | 214 | 214 | 207 | 208 | 234,000 |
2004/06/16 | 212 | 212 | 208 | 210 | 322,000 |
2004/06/15 | 212 | 212 | 204 | 205 | 462,000 |
2004/06/14 | 217 | 218 | 211 | 212 | 730,000 |
2004/06/11 | 202 | 223 | 202 | 215 | 2,919,000 |
2004/06/10 | 195 | 203 | 191 | 200 | 592,000 |
2004/06/09 | 195 | 195 | 193 | 194 | 155,000 |
2004/06/08 | 196 | 197 | 192 | 194 | 372,000 |
2004/06/07 | 186 | 192 | 186 | 192 | 320,000 |
2004/06/04 | 186 | 187 | 184 | 186 | 88,000 |
2004/06/03 | 190 | 190 | 186 | 186 | 122,000 |
2004/06/02 | 190 | 191 | 187 | 189 | 102,000 |
2004/06/01 | 191 | 191 | 188 | 188 | 135,000 |
2004/05/31 | 191 | 192 | 186 | 189 | 219,000 |
2004/05/28 | 185 | 189 | 185 | 188 | 148,000 |
2004/05/27 | 189 | 191 | 184 | 185 | 296,000 |
2004/05/26 | 191 | 195 | 189 | 190 | 314,000 |
2004/05/25 | 192 | 192 | 185 | 189 | 223,000 |
2004/05/24 | 190 | 195 | 190 | 195 | 304,000 |
2004/05/21 | 184 | 192 | 184 | 190 | 465,000 |
2004/05/20 | 177 | 184 | 172 | 182 | 420,000 |
2004/05/19 | 170 | 182 | 170 | 175 | 421,000 |
2004/05/18 | 159 | 163 | 154 | 162 | 498,000 |
2004/05/17 | 170 | 171 | 152 | 154 | 874,000 |
2004/05/14 | 184 | 184 | 173 | 174 | 284,000 |
2004/05/13 | 189 | 190 | 185 | 185 | 299,000 |
2004/05/12 | 185 | 192 | 184 | 190 | 279,000 |
2004/05/11 | 170 | 184 | 170 | 180 | 548,000 |
2004/05/10 | 202 | 203 | 171 | 176 | 928,000 |
2004/05/07 | 201 | 204 | 195 | 203 | 424,000 |
2004/05/06 | 208 | 208 | 203 | 206 | 257,000 |
2004/04/30 | 200 | 208 | 200 | 203 | 352,000 |
2004/04/28 | 214 | 216 | 209 | 209 | 596,000 |
2004/04/27 | 215 | 216 | 212 | 216 | 236,000 |
2004/04/26 | 220 | 220 | 217 | 217 | 245,000 |
2004/04/23 | 225 | 225 | 218 | 219 | 315,000 |
2004/04/22 | 225 | 229 | 222 | 226 | 407,000 |
2004/04/21 | 220 | 222 | 218 | 222 | 244,000 |
2004/04/20 | 223 | 223 | 216 | 222 | 421,000 |
2004/04/19 | 230 | 231 | 220 | 222 | 491,000 |
2004/04/16 | 231 | 231 | 225 | 228 | 270,000 |
2004/04/15 | 236 | 238 | 227 | 227 | 583,000 |
2004/04/14 | 235 | 236 | 232 | 235 | 401,000 |
2004/04/13 | 238 | 238 | 232 | 235 | 436,000 |
2004/04/12 | 225 | 233 | 225 | 232 | 717,000 |
2004/04/09 | 233 | 236 | 223 | 227 | 826,000 |
2004/04/08 | 237 | 238 | 235 | 238 | 358,000 |
2004/04/07 | 239 | 240 | 236 | 239 | 312,000 |
2004/04/06 | 244 | 244 | 235 | 239 | 718,000 |
2004/04/05 | 236 | 244 | 234 | 243 | 1,211,000 |
2004/04/02 | 234 | 236 | 231 | 234 | 473,000 |
2004/04/01 | 238 | 239 | 230 | 234 | 1,085,000 |
2004/03/31 | 243 | 246 | 232 | 234 | 2,902,000 |
2004/03/30 | 225 | 248 | 223 | 248 | 6,556,000 |
2004/03/29 | 213 | 225 | 212 | 222 | 1,465,000 |
2004/03/26 | 214 | 215 | 211 | 213 | 525,000 |
2004/03/25 | 213 | 214 | 211 | 211 | 429,000 |
2004/03/24 | 211 | 212 | 208 | 210 | 446,000 |
2004/03/23 | 207 | 213 | 207 | 210 | 330,000 |
2004/03/22 | 211 | 213 | 209 | 211 | 253,000 |
2004/03/19 | 208 | 210 | 205 | 209 | 235,000 |
2004/03/18 | 219 | 219 | 210 | 211 | 530,000 |
2004/03/17 | 209 | 215 | 208 | 214 | 611,000 |
2004/03/16 | 213 | 213 | 208 | 209 | 499,000 |
2004/03/15 | 213 | 215 | 210 | 213 | 420,000 |
2004/03/12 | 206 | 210 | 206 | 209 | 424,000 |
2004/03/11 | 211 | 212 | 206 | 210 | 556,000 |
2004/03/10 | 215 | 218 | 211 | 214 | 1,061,000 |
2004/03/09 | 208 | 214 | 206 | 211 | 1,383,000 |
2004/03/08 | 200 | 208 | 199 | 208 | 1,260,000 |
2004/03/05 | 195 | 195 | 191 | 195 | 501,000 |
2004/03/04 | 196 | 203 | 194 | 194 | 1,018,000 |
2004/03/03 | 186 | 195 | 184 | 193 | 764,000 |
2004/03/02 | 186 | 186 | 183 | 185 | 253,000 |
2004/03/01 | 182 | 185 | 182 | 185 | 276,000 |
2004/02/27 | 178 | 182 | 177 | 182 | 196,000 |
2004/02/26 | 176 | 179 | 175 | 178 | 228,000 |
2004/02/25 | 176 | 180 | 176 | 177 | 178,000 |
2004/02/24 | 179 | 180 | 177 | 177 | 221,000 |
2004/02/23 | 180 | 180 | 178 | 180 | 151,000 |
2004/02/20 | 178 | 179 | 176 | 178 | 345,000 |
2004/02/19 | 182 | 185 | 179 | 181 | 275,000 |
2004/02/18 | 190 | 190 | 183 | 184 | 353,000 |
2004/02/17 | 180 | 187 | 180 | 187 | 436,000 |
2004/02/16 | 177 | 179 | 174 | 178 | 209,000 |
2004/02/13 | 175 | 175 | 173 | 174 | 169,000 |
2004/02/12 | 177 | 177 | 175 | 175 | 132,000 |
2004/02/10 | 177 | 178 | 172 | 175 | 168,000 |
2004/02/09 | 183 | 183 | 178 | 178 | 142,000 |
2004/02/06 | 180 | 182 | 177 | 179 | 257,000 |
2004/02/05 | 175 | 184 | 174 | 180 | 645,000 |
2004/02/04 | 184 | 185 | 173 | 173 | 710,000 |
2004/02/03 | 188 | 188 | 182 | 187 | 372,000 |
2004/02/02 | 189 | 191 | 188 | 188 | 324,000 |
2004/01/30 | 189 | 194 | 189 | 192 | 417,000 |
2004/01/29 | 189 | 190 | 186 | 187 | 420,000 |
2004/01/28 | 196 | 202 | 192 | 193 | 645,000 |
2004/01/27 | 210 | 210 | 200 | 201 | 873,000 |
2004/01/26 | 204 | 215 | 204 | 206 | 2,452,000 |
2004/01/23 | 191 | 205 | 191 | 203 | 3,723,000 |
2004/01/22 | 189 | 194 | 187 | 188 | 575,000 |
2004/01/21 | 188 | 189 | 185 | 187 | 441,000 |
2004/01/20 | 191 | 191 | 189 | 189 | 253,000 |
2004/01/19 | 195 | 195 | 187 | 190 | 465,000 |
2004/01/16 | 185 | 199 | 183 | 191 | 1,939,000 |
2004/01/15 | 188 | 188 | 184 | 185 | 461,000 |
2004/01/14 | 186 | 189 | 180 | 186 | 835,000 |
2004/01/13 | 187 | 189 | 184 | 186 | 828,000 |
2004/01/09 | 186 | 192 | 180 | 184 | 2,531,000 |
2004/01/08 | 166 | 185 | 164 | 182 | 2,593,000 |
2004/01/07 | 169 | 169 | 163 | 164 | 658,000 |
2004/01/06 | 167 | 170 | 157 | 168 | 1,099,000 |
2004/01/05 | 167 | 168 | 165 | 166 | 326,000 |