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
2009/12/30 84 84 82 83 117,000
2009/12/29 84 84 83 84 75,000
2009/12/28 84 85 84 84 134,000
2009/12/25 84 84 83 84 112,000
2009/12/24 84 84 83 84 257,000
2009/12/22 85 85 83 83 160,000
2009/12/21 87 87 83 84 126,000
2009/12/18 85 87 85 87 64,000
2009/12/17 87 87 85 86 60,000
2009/12/16 87 87 86 87 65,000
2009/12/15 87 90 85 85 331,000
2009/12/14 84 84 83 83 31,000
2009/12/11 84 85 83 85 179,000
2009/12/10 88 88 84 84 157,000
2009/12/09 86 87 85 87 91,000
2009/12/08 86 87 85 85 73,000
2009/12/07 87 88 86 87 121,000
2009/12/04 87 87 85 85 166,000
2009/12/03 85 88 85 88 215,000
2009/12/02 82 85 82 85 98,000
2009/12/01 80 83 80 83 90,000
2009/11/30 79 81 78 80 90,000
2009/11/27 78 79 77 78 106,000
2009/11/26 80 83 78 80 132,000
2009/11/25 82 82 78 80 177,000
2009/11/24 87 88 83 83 157,000
2009/11/20 85 88 85 87 171,000
2009/11/19 86 88 85 87 51,000
2009/11/18 88 90 86 86 155,000
2009/11/17 95 95 86 88 231,000
2009/11/16 96 97 94 94 95,000
2009/11/13 95 96 95 95 72,000
2009/11/12 97 97 95 95 58,000
2009/11/11 99 99 97 97 34,000
2009/11/10 99 102 97 101 156,000
2009/11/09 97 98 95 98 81,000
2009/11/06 97 97 96 96 55,000
2009/11/05 97 99 96 98 112,000
2009/11/04 99 101 95 97 242,000
2009/11/02 99 99 98 99 115,000
2009/10/30 103 103 101 101 47,000
2009/10/29 100 103 100 102 116,000
2009/10/28 102 102 100 102 66,000
2009/10/27 102 102 101 102 112,000
2009/10/26 105 105 103 104 110,000
2009/10/23 105 106 104 106 49,000
2009/10/22 103 105 103 105 76,000
2009/10/21 104 106 104 105 60,000
2009/10/20 104 106 104 106 43,000
2009/10/19 101 104 101 104 59,000
2009/10/16 105 105 102 102 43,000
2009/10/15 108 108 105 106 85,000
2009/10/14 105 108 102 108 122,000
2009/10/13 104 104 102 104 182,000
2009/10/09 102 105 100 104 124,000
2009/10/08 101 102 100 102 147,000
2009/10/07 102 103 100 101 305,000
2009/10/06 101 101 99 101 75,000
2009/10/05 100 100 99 100 46,000
2009/10/02 101 102 99 102 152,000
2009/10/01 105 106 102 103 54,000
2009/09/30 106 106 104 106 59,000
2009/09/29 106 107 103 107 110,000
2009/09/28 105 106 101 106 95,000
2009/09/25 112 112 102 104 102,000
2009/09/24 108 114 107 114 113,000
2009/09/18 109 110 107 110 77,000
2009/09/17 111 111 108 110 53,000
2009/09/16 111 115 111 111 84,000
2009/09/15 111 111 109 110 36,000
2009/09/14 112 113 111 113 43,000
2009/09/11 117 117 113 114 179,000
2009/09/10 117 118 113 116 238,000
2009/09/09 111 113 109 113 135,000
2009/09/08 110 110 105 108 217,000
2009/09/07 111 111 110 110 58,000
2009/09/04 112 113 111 111 79,000
2009/09/03 114 114 113 113 54,000
2009/09/02 115 116 114 114 80,000
2009/09/01 115 117 115 116 73,000
2009/08/31 116 117 115 117 85,000
2009/08/28 115 116 115 115 41,000
2009/08/27 117 117 114 115 178,000
2009/08/26 118 118 115 117 220,000
2009/08/25 117 119 117 117 48,000
2009/08/24 118 118 117 118 89,000
2009/08/21 117 118 115 117 70,000
2009/08/20 115 118 115 118 72,000
2009/08/19 117 117 115 115 61,000
2009/08/18 117 118 116 117 48,000
2009/08/17 120 120 117 120 81,000
2009/08/14 118 120 118 120 83,000
2009/08/13 118 118 116 117 54,000
2009/08/12 118 118 115 116 81,000
2009/08/11 117 118 116 117 107,000
2009/08/10 115 118 115 118 190,000
2009/08/07 118 118 114 116 146,000
2009/08/06 118 119 117 118 67,000
2009/08/05 119 119 117 117 85,000
2009/08/04 119 120 118 118 75,000
2009/08/03 117 118 117 118 84,000
2009/07/31 121 121 118 118 60,000
2009/07/30 119 121 117 121 28,000
2009/07/29 117 119 117 119 32,000
2009/07/28 121 121 116 119 79,000
2009/07/27 123 123 120 121 42,000
2009/07/24 121 122 119 122 72,000
2009/07/23 118 121 118 119 58,000
2009/07/22 120 121 120 121 24,000
2009/07/21 119 122 118 120 46,000
2009/07/17 117 118 116 118 29,000
2009/07/16 120 121 116 116 80,000
2009/07/15 120 120 116 116 84,000
2009/07/14 116 119 113 119 103,000
2009/07/13 123 123 114 114 109,000
2009/07/10 124 124 120 121 240,000
2009/07/09 121 123 120 123 140,000
2009/07/08 124 124 121 121 104,000
2009/07/07 124 126 123 125 88,000
2009/07/06 128 129 124 125 215,000
2009/07/03 126 127 125 126 117,000
2009/07/02 127 128 126 127 89,000
2009/07/01 126 129 126 127 181,000
2009/06/30 128 128 125 127 143,000
2009/06/29 126 128 124 126 204,000
2009/06/26 125 126 124 126 68,000
2009/06/25 123 124 122 122 187,000
2009/06/24 124 126 123 123 103,000
2009/06/23 126 127 125 126 150,000
2009/06/22 127 131 125 129 110,000
2009/06/19 126 128 125 125 128,000
2009/06/18 125 127 123 125 115,000
2009/06/17 121 127 121 126 93,000
2009/06/16 128 130 123 123 254,000
2009/06/15 133 135 132 133 109,000
2009/06/12 131 135 131 134 369,000
2009/06/11 136 136 130 132 315,000
2009/06/10 135 138 133 135 673,000
2009/06/09 125 132 125 129 540,000
2009/06/08 123 128 122 124 685,000
2009/06/05 124 126 120 120 659,000
2009/06/04 115 118 115 118 166,000
2009/06/03 116 116 115 115 103,000
2009/06/02 118 118 115 115 163,000
2009/06/01 115 118 115 116 245,000
2009/05/29 114 115 113 113 76,000
2009/05/28 112 115 112 113 77,000
2009/05/27 114 115 112 112 156,000
2009/05/26 112 114 112 113 139,000
2009/05/25 111 112 111 112 49,000
2009/05/22 110 111 109 110 81,000
2009/05/21 111 111 109 109 49,000
2009/05/20 109 112 109 110 93,000
2009/05/19 109 110 108 110 90,000
2009/05/18 113 113 108 108 92,000
2009/05/15 111 112 110 111 51,000
2009/05/14 114 114 110 110 170,000
2009/05/13 115 117 114 117 54,000
2009/05/12 116 117 114 115 107,000
2009/05/11 114 120 113 116 722,000
2009/05/08 110 112 109 112 142,000
2009/05/07 111 112 109 110 159,000
2009/05/01 108 109 107 107 85,000
2009/04/30 106 108 106 107 68,000
2009/04/28 108 109 106 106 82,000
2009/04/27 109 109 107 109 44,000
2009/04/24 111 111 107 107 166,000
2009/04/23 111 112 110 111 122,000
2009/04/22 114 114 111 112 83,000
2009/04/21 114 115 112 112 243,000
2009/04/20 117 122 116 117 486,000
2009/04/17 117 117 115 115 274,000
2009/04/16 115 121 114 115 375,000
2009/04/15 118 118 114 116 109,000
2009/04/14 119 119 113 117 259,000
2009/04/13 116 118 115 117 198,000
2009/04/10 120 120 114 115 157,000
2009/04/09 114 119 113 119 156,000
2009/04/08 114 114 112 112 78,000
2009/04/07 115 118 113 116 265,000
2009/04/06 111 114 111 114 120,000
2009/04/03 115 115 111 112 75,000
2009/04/02 110 115 110 115 121,000
2009/04/01 108 110 107 108 36,000
2009/03/31 106 110 106 107 86,000
2009/03/30 109 110 107 107 86,000
2009/03/27 113 113 108 108 108,000
2009/03/26 109 112 107 112 275,000
2009/03/25 107 109 106 109 175,000
2009/03/24 108 109 105 107 181,000
2009/03/23 106 108 105 108 127,000
2009/03/19 107 107 104 104 80,000
2009/03/18 110 110 106 106 59,000
2009/03/17 108 110 107 109 123,000
2009/03/16 106 108 106 106 105,000
2009/03/13 106 108 105 106 193,000
2009/03/12 112 112 106 107 82,000
2009/03/11 114 114 109 109 39,000
2009/03/10 115 115 111 113 110,000
2009/03/09 114 115 112 115 49,000
2009/03/06 114 117 113 113 82,000
2009/03/05 112 117 112 116 79,000
2009/03/04 109 113 108 112 86,000
2009/03/03 111 111 108 108 25,000
2009/03/02 110 112 110 112 45,000
2009/02/27 109 114 107 114 64,000
2009/02/26 107 110 106 108 53,000
2009/02/25 110 113 107 109 80,000
2009/02/24 109 111 107 108 45,000
2009/02/23 112 115 111 112 56,000
2009/02/20 117 118 114 115 71,000
2009/02/19 116 118 114 118 54,000
2009/02/18 112 116 112 115 65,000
2009/02/17 115 118 115 116 40,000
2009/02/16 115 118 115 118 58,000
2009/02/13 115 116 113 113 68,000
2009/02/12 114 119 113 118 79,000
2009/02/10 120 120 115 115 112,000
2009/02/09 118 119 116 119 50,000
2009/02/06 120 120 116 116 56,000
2009/02/05 120 120 117 117 62,000
2009/02/04 119 120 117 120 44,000
2009/02/03 118 120 116 119 62,000
2009/02/02 114 120 114 120 55,000
2009/01/30 119 119 117 118 38,000
2009/01/29 120 120 116 120 101,000
2009/01/28 120 120 114 119 49,000
2009/01/27 113 120 113 120 104,000
2009/01/26 112 112 109 111 91,000
2009/01/23 113 114 112 112 70,000
2009/01/22 118 118 114 115 79,000
2009/01/21 115 121 115 118 85,000
2009/01/20 121 121 118 118 40,000
2009/01/19 122 123 118 121 66,000
2009/01/16 119 120 117 119 63,000
2009/01/15 115 119 115 118 78,000
2009/01/14 119 120 117 118 41,000
2009/01/13 124 124 116 116 187,000
2009/01/09 120 127 117 124 165,000
2009/01/08 116 122 115 118 216,000
2009/01/07 114 119 113 117 367,000
2009/01/06 114 114 110 113 173,000
2009/01/05 115 116 113 113 37,000

このページの先頭へ