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 |
---|---|---|---|---|---|
2007/12/28 | 205 | 209 | 205 | 207 | 120,000 |
2007/12/27 | 211 | 212 | 208 | 208 | 203,000 |
2007/12/26 | 206 | 213 | 206 | 213 | 229,000 |
2007/12/25 | 210 | 211 | 203 | 205 | 301,000 |
2007/12/21 | 202 | 206 | 201 | 206 | 375,000 |
2007/12/20 | 208 | 209 | 203 | 204 | 355,000 |
2007/12/19 | 211 | 212 | 209 | 209 | 261,000 |
2007/12/18 | 205 | 211 | 205 | 210 | 251,000 |
2007/12/17 | 217 | 217 | 207 | 207 | 318,000 |
2007/12/14 | 215 | 217 | 215 | 217 | 377,000 |
2007/12/13 | 217 | 217 | 214 | 215 | 248,000 |
2007/12/12 | 214 | 218 | 214 | 217 | 228,000 |
2007/12/11 | 221 | 221 | 218 | 219 | 139,000 |
2007/12/10 | 221 | 221 | 217 | 219 | 203,000 |
2007/12/07 | 218 | 220 | 217 | 218 | 293,000 |
2007/12/06 | 218 | 219 | 216 | 218 | 229,000 |
2007/12/05 | 215 | 217 | 213 | 216 | 207,000 |
2007/12/04 | 219 | 225 | 213 | 213 | 293,000 |
2007/12/03 | 218 | 219 | 215 | 216 | 145,000 |
2007/11/30 | 212 | 218 | 212 | 216 | 164,000 |
2007/11/29 | 209 | 212 | 209 | 211 | 174,000 |
2007/11/28 | 207 | 209 | 205 | 206 | 202,000 |
2007/11/27 | 201 | 205 | 199 | 205 | 227,000 |
2007/11/26 | 204 | 206 | 202 | 203 | 164,000 |
2007/11/22 | 197 | 204 | 195 | 202 | 257,000 |
2007/11/21 | 208 | 210 | 201 | 202 | 183,000 |
2007/11/20 | 195 | 207 | 195 | 206 | 432,000 |
2007/11/19 | 218 | 218 | 208 | 208 | 166,000 |
2007/11/16 | 213 | 217 | 211 | 214 | 261,000 |
2007/11/15 | 223 | 226 | 221 | 222 | 183,000 |
2007/11/14 | 225 | 225 | 218 | 225 | 181,000 |
2007/11/13 | 215 | 216 | 210 | 215 | 214,000 |
2007/11/12 | 217 | 218 | 210 | 214 | 246,000 |
2007/11/09 | 226 | 226 | 218 | 220 | 299,000 |
2007/11/08 | 219 | 225 | 218 | 224 | 542,000 |
2007/11/07 | 224 | 232 | 215 | 222 | 781,000 |
2007/11/06 | 218 | 225 | 217 | 221 | 165,000 |
2007/11/05 | 232 | 232 | 221 | 223 | 202,000 |
2007/11/02 | 229 | 233 | 229 | 231 | 276,000 |
2007/11/01 | 237 | 239 | 235 | 238 | 159,000 |
2007/10/31 | 234 | 235 | 231 | 234 | 79,000 |
2007/10/30 | 234 | 234 | 230 | 231 | 83,000 |
2007/10/29 | 231 | 235 | 231 | 232 | 121,000 |
2007/10/26 | 227 | 230 | 227 | 229 | 86,000 |
2007/10/25 | 229 | 229 | 227 | 227 | 83,000 |
2007/10/24 | 232 | 234 | 231 | 231 | 100,000 |
2007/10/23 | 230 | 234 | 229 | 231 | 86,000 |
2007/10/22 | 224 | 230 | 222 | 229 | 159,000 |
2007/10/19 | 237 | 237 | 234 | 236 | 135,000 |
2007/10/18 | 230 | 240 | 228 | 240 | 256,000 |
2007/10/17 | 231 | 235 | 230 | 233 | 226,000 |
2007/10/16 | 235 | 239 | 235 | 235 | 186,000 |
2007/10/15 | 241 | 242 | 238 | 240 | 208,000 |
2007/10/12 | 243 | 244 | 241 | 241 | 167,000 |
2007/10/11 | 238 | 244 | 238 | 244 | 261,000 |
2007/10/10 | 244 | 244 | 240 | 241 | 321,000 |
2007/10/09 | 234 | 239 | 232 | 237 | 378,000 |
2007/10/05 | 224 | 231 | 224 | 231 | 338,000 |
2007/10/04 | 226 | 228 | 224 | 224 | 240,000 |
2007/10/03 | 221 | 226 | 221 | 225 | 203,000 |
2007/10/02 | 223 | 223 | 221 | 222 | 197,000 |
2007/10/01 | 215 | 221 | 215 | 218 | 135,000 |
2007/09/28 | 224 | 225 | 217 | 217 | 208,000 |
2007/09/27 | 220 | 223 | 219 | 221 | 266,000 |
2007/09/26 | 211 | 216 | 211 | 215 | 122,000 |
2007/09/25 | 207 | 213 | 207 | 210 | 283,000 |
2007/09/21 | 213 | 216 | 211 | 212 | 192,000 |
2007/09/20 | 218 | 218 | 213 | 216 | 191,000 |
2007/09/19 | 211 | 216 | 209 | 216 | 357,000 |
2007/09/18 | 211 | 212 | 206 | 206 | 194,000 |
2007/09/14 | 211 | 214 | 210 | 213 | 284,000 |
2007/09/13 | 208 | 211 | 207 | 207 | 228,000 |
2007/09/12 | 218 | 218 | 212 | 214 | 283,000 |
2007/09/11 | 218 | 220 | 214 | 217 | 166,000 |
2007/09/10 | 218 | 220 | 217 | 218 | 196,000 |
2007/09/07 | 222 | 226 | 222 | 223 | 181,000 |
2007/09/06 | 222 | 226 | 222 | 226 | 209,000 |
2007/09/05 | 235 | 236 | 227 | 229 | 181,000 |
2007/09/04 | 234 | 236 | 233 | 234 | 97,000 |
2007/09/03 | 233 | 239 | 232 | 235 | 189,000 |
2007/08/31 | 225 | 233 | 225 | 233 | 215,000 |
2007/08/30 | 231 | 231 | 225 | 227 | 218,000 |
2007/08/29 | 230 | 230 | 223 | 226 | 263,000 |
2007/08/28 | 233 | 234 | 232 | 232 | 150,000 |
2007/08/27 | 238 | 240 | 233 | 233 | 354,000 |
2007/08/24 | 230 | 236 | 228 | 234 | 362,000 |
2007/08/23 | 226 | 234 | 226 | 233 | 534,000 |
2007/08/22 | 221 | 228 | 221 | 226 | 264,000 |
2007/08/21 | 221 | 227 | 219 | 226 | 487,000 |
2007/08/20 | 229 | 229 | 217 | 218 | 715,000 |
2007/08/17 | 234 | 236 | 215 | 215 | 866,000 |
2007/08/16 | 240 | 242 | 225 | 233 | 717,000 |
2007/08/15 | 245 | 249 | 242 | 243 | 448,000 |
2007/08/14 | 249 | 250 | 246 | 249 | 331,000 |
2007/08/13 | 247 | 252 | 246 | 247 | 451,000 |
2007/08/10 | 252 | 254 | 244 | 244 | 739,000 |
2007/08/09 | 254 | 260 | 252 | 254 | 994,000 |
2007/08/08 | 259 | 260 | 252 | 253 | 461,000 |
2007/08/07 | 265 | 268 | 260 | 261 | 366,000 |
2007/08/06 | 259 | 274 | 257 | 264 | 541,000 |
2007/08/03 | 265 | 268 | 262 | 264 | 356,000 |
2007/08/02 | 267 | 269 | 260 | 265 | 391,000 |
2007/08/01 | 262 | 269 | 262 | 263 | 369,000 |
2007/07/31 | 275 | 276 | 270 | 272 | 376,000 |
2007/07/30 | 260 | 270 | 259 | 269 | 397,000 |
2007/07/27 | 262 | 270 | 262 | 264 | 536,000 |
2007/07/26 | 279 | 280 | 272 | 272 | 300,000 |
2007/07/25 | 275 | 282 | 275 | 282 | 699,000 |
2007/07/24 | 285 | 285 | 277 | 279 | 554,000 |
2007/07/23 | 282 | 284 | 280 | 282 | 350,000 |
2007/07/20 | 292 | 294 | 284 | 287 | 597,000 |
2007/07/19 | 283 | 291 | 281 | 290 | 1,353,000 |
2007/07/18 | 284 | 286 | 281 | 281 | 459,000 |
2007/07/17 | 285 | 288 | 283 | 285 | 617,000 |
2007/07/13 | 296 | 296 | 281 | 284 | 879,000 |
2007/07/12 | 296 | 306 | 281 | 287 | 5,319,000 |
2007/07/11 | 275 | 288 | 271 | 286 | 1,960,000 |
2007/07/10 | 277 | 279 | 275 | 277 | 696,000 |
2007/07/09 | 271 | 277 | 271 | 276 | 634,000 |
2007/07/06 | 274 | 274 | 270 | 271 | 247,000 |
2007/07/05 | 272 | 273 | 271 | 273 | 169,000 |
2007/07/04 | 273 | 274 | 269 | 272 | 267,000 |
2007/07/03 | 275 | 277 | 271 | 273 | 309,000 |
2007/07/02 | 274 | 277 | 272 | 277 | 345,000 |
2007/06/29 | 272 | 274 | 269 | 274 | 357,000 |
2007/06/28 | 271 | 272 | 267 | 271 | 217,000 |
2007/06/27 | 272 | 272 | 266 | 268 | 328,000 |
2007/06/26 | 271 | 273 | 268 | 271 | 258,000 |
2007/06/25 | 276 | 277 | 270 | 271 | 350,000 |
2007/06/22 | 277 | 278 | 275 | 277 | 345,000 |
2007/06/21 | 280 | 282 | 274 | 276 | 1,446,000 |
2007/06/20 | 264 | 285 | 263 | 278 | 2,641,000 |
2007/06/19 | 264 | 264 | 262 | 264 | 249,000 |
2007/06/18 | 266 | 266 | 261 | 264 | 301,000 |
2007/06/15 | 260 | 263 | 259 | 263 | 261,000 |
2007/06/14 | 262 | 262 | 255 | 258 | 411,000 |
2007/06/13 | 257 | 259 | 253 | 258 | 387,000 |
2007/06/12 | 263 | 264 | 256 | 258 | 407,000 |
2007/06/11 | 268 | 268 | 265 | 265 | 314,000 |
2007/06/08 | 271 | 271 | 264 | 266 | 510,000 |
2007/06/07 | 267 | 273 | 267 | 272 | 531,000 |
2007/06/06 | 270 | 274 | 268 | 272 | 1,132,000 |
2007/06/05 | 263 | 268 | 261 | 266 | 881,000 |
2007/06/04 | 264 | 264 | 260 | 262 | 464,000 |
2007/06/01 | 255 | 260 | 254 | 259 | 599,000 |
2007/05/31 | 254 | 254 | 252 | 253 | 198,000 |
2007/05/30 | 254 | 255 | 251 | 252 | 233,000 |
2007/05/29 | 255 | 255 | 252 | 253 | 200,000 |
2007/05/28 | 253 | 254 | 251 | 253 | 228,000 |
2007/05/25 | 255 | 255 | 251 | 251 | 267,000 |
2007/05/24 | 255 | 256 | 254 | 255 | 112,000 |
2007/05/23 | 255 | 258 | 254 | 254 | 203,000 |
2007/05/22 | 251 | 255 | 251 | 255 | 265,000 |
2007/05/21 | 247 | 251 | 247 | 251 | 218,000 |
2007/05/18 | 256 | 256 | 245 | 247 | 476,000 |
2007/05/17 | 256 | 256 | 253 | 253 | 249,000 |
2007/05/16 | 255 | 258 | 252 | 255 | 546,000 |
2007/05/15 | 261 | 262 | 251 | 251 | 1,066,000 |
2007/05/14 | 283 | 285 | 265 | 270 | 570,000 |
2007/05/11 | 286 | 286 | 281 | 283 | 267,000 |
2007/05/10 | 288 | 289 | 286 | 287 | 298,000 |
2007/05/09 | 284 | 286 | 283 | 286 | 249,000 |
2007/05/08 | 281 | 286 | 281 | 284 | 448,000 |
2007/05/07 | 275 | 281 | 274 | 280 | 492,000 |
2007/05/02 | 270 | 272 | 267 | 271 | 421,000 |
2007/05/01 | 268 | 271 | 268 | 269 | 287,000 |
2007/04/27 | 271 | 272 | 268 | 271 | 273,000 |
2007/04/26 | 271 | 272 | 267 | 272 | 236,000 |
2007/04/25 | 272 | 273 | 265 | 269 | 285,000 |
2007/04/24 | 270 | 274 | 269 | 273 | 286,000 |
2007/04/23 | 279 | 279 | 271 | 273 | 362,000 |
2007/04/20 | 274 | 278 | 271 | 274 | 467,000 |
2007/04/19 | 281 | 281 | 275 | 276 | 313,000 |
2007/04/18 | 278 | 282 | 278 | 281 | 220,000 |
2007/04/17 | 285 | 285 | 278 | 279 | 387,000 |
2007/04/16 | 283 | 288 | 282 | 283 | 484,000 |
2007/04/13 | 288 | 288 | 280 | 281 | 436,000 |
2007/04/12 | 287 | 288 | 284 | 287 | 278,000 |
2007/04/11 | 291 | 291 | 284 | 286 | 458,000 |
2007/04/10 | 288 | 292 | 283 | 290 | 835,000 |
2007/04/09 | 281 | 291 | 278 | 291 | 1,352,000 |
2007/04/06 | 281 | 283 | 279 | 280 | 347,000 |
2007/04/05 | 284 | 284 | 280 | 282 | 372,000 |
2007/04/04 | 282 | 285 | 281 | 284 | 363,000 |
2007/04/03 | 279 | 281 | 276 | 279 | 468,000 |
2007/04/02 | 289 | 289 | 277 | 280 | 891,000 |
2007/03/30 | 294 | 294 | 286 | 288 | 723,000 |
2007/03/29 | 290 | 293 | 285 | 291 | 568,000 |
2007/03/28 | 295 | 296 | 291 | 292 | 494,000 |
2007/03/27 | 297 | 302 | 295 | 297 | 866,000 |
2007/03/26 | 305 | 305 | 300 | 305 | 369,000 |
2007/03/23 | 307 | 307 | 300 | 302 | 323,000 |
2007/03/22 | 306 | 309 | 304 | 305 | 447,000 |
2007/03/20 | 297 | 305 | 297 | 301 | 693,000 |
2007/03/19 | 295 | 299 | 292 | 298 | 432,000 |
2007/03/16 | 300 | 302 | 295 | 296 | 391,000 |
2007/03/15 | 303 | 304 | 297 | 300 | 407,000 |
2007/03/14 | 296 | 299 | 293 | 294 | 510,000 |
2007/03/13 | 309 | 314 | 305 | 305 | 716,000 |
2007/03/12 | 306 | 310 | 305 | 309 | 497,000 |
2007/03/09 | 304 | 306 | 302 | 304 | 606,000 |
2007/03/08 | 295 | 303 | 293 | 303 | 708,000 |
2007/03/07 | 302 | 306 | 295 | 295 | 1,091,000 |
2007/03/06 | 284 | 294 | 284 | 292 | 918,000 |
2007/03/05 | 293 | 296 | 277 | 279 | 1,349,000 |
2007/03/02 | 297 | 304 | 296 | 301 | 691,000 |
2007/03/01 | 306 | 310 | 296 | 300 | 1,856,000 |
2007/02/28 | 280 | 305 | 280 | 303 | 1,845,000 |
2007/02/27 | 324 | 324 | 311 | 315 | 1,060,000 |
2007/02/26 | 325 | 330 | 320 | 325 | 2,444,000 |
2007/02/23 | 310 | 325 | 304 | 322 | 3,770,000 |
2007/02/22 | 299 | 311 | 297 | 310 | 4,235,000 |
2007/02/21 | 293 | 300 | 291 | 295 | 3,905,000 |
2007/02/20 | 291 | 291 | 288 | 290 | 789,000 |
2007/02/19 | 289 | 292 | 287 | 291 | 649,000 |
2007/02/16 | 292 | 293 | 289 | 290 | 498,000 |
2007/02/15 | 292 | 292 | 287 | 289 | 445,000 |
2007/02/14 | 291 | 293 | 290 | 291 | 637,000 |
2007/02/13 | 284 | 290 | 284 | 290 | 1,021,000 |
2007/02/09 | 286 | 291 | 283 | 284 | 1,155,000 |
2007/02/08 | 291 | 293 | 286 | 286 | 753,000 |
2007/02/07 | 293 | 295 | 292 | 292 | 486,000 |
2007/02/06 | 288 | 295 | 288 | 294 | 640,000 |
2007/02/05 | 293 | 293 | 287 | 288 | 512,000 |
2007/02/02 | 297 | 298 | 293 | 294 | 387,000 |
2007/02/01 | 299 | 300 | 293 | 297 | 744,000 |
2007/01/31 | 298 | 298 | 293 | 297 | 863,000 |
2007/01/30 | 295 | 300 | 292 | 300 | 1,295,000 |
2007/01/29 | 293 | 296 | 290 | 295 | 641,000 |
2007/01/26 | 285 | 291 | 285 | 291 | 531,000 |
2007/01/25 | 298 | 298 | 288 | 289 | 901,000 |
2007/01/24 | 293 | 302 | 291 | 294 | 1,934,000 |
2007/01/23 | 291 | 293 | 289 | 292 | 414,000 |
2007/01/22 | 295 | 295 | 291 | 292 | 668,000 |
2007/01/19 | 288 | 293 | 287 | 291 | 831,000 |
2007/01/18 | 283 | 291 | 281 | 289 | 1,209,000 |
2007/01/17 | 283 | 284 | 280 | 283 | 346,000 |
2007/01/16 | 282 | 283 | 279 | 283 | 455,000 |
2007/01/15 | 277 | 282 | 276 | 281 | 726,000 |
2007/01/12 | 274 | 277 | 273 | 276 | 317,000 |
2007/01/11 | 271 | 273 | 270 | 271 | 402,000 |
2007/01/10 | 276 | 276 | 269 | 269 | 450,000 |
2007/01/09 | 270 | 277 | 269 | 275 | 513,000 |
2007/01/05 | 280 | 280 | 272 | 272 | 539,000 |
2007/01/04 | 279 | 280 | 277 | 279 | 244,000 |