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
2010/12/30 141 141 139 139 159,000
2010/12/29 141 143 137 143 281,000
2010/12/28 142 143 141 141 128,000
2010/12/27 144 145 141 143 301,000
2010/12/24 142 145 142 144 322,000
2010/12/22 142 145 141 142 269,000
2010/12/21 142 143 141 142 217,000
2010/12/20 147 147 141 143 463,000
2010/12/17 140 146 139 146 577,000
2010/12/16 141 141 138 140 304,000
2010/12/15 143 143 140 141 234,000
2010/12/14 142 142 140 142 193,000
2010/12/13 140 142 139 141 259,000
2010/12/10 140 144 140 142 485,000
2010/12/09 145 145 141 142 226,000
2010/12/08 144 145 143 145 227,000
2010/12/07 146 148 143 145 443,000
2010/12/06 144 145 142 145 157,000
2010/12/03 146 146 143 144 121,000
2010/12/02 145 148 142 144 403,000
2010/12/01 141 142 139 142 207,000
2010/11/30 147 147 142 144 433,000
2010/11/29 144 151 144 146 1,114,000
2010/11/26 134 141 134 139 354,000
2010/11/25 135 136 133 133 262,000
2010/11/24 128 135 128 135 184,000
2010/11/22 132 133 131 132 163,000
2010/11/19 129 132 128 130 410,000
2010/11/18 126 129 125 128 166,000
2010/11/17 124 127 124 126 122,000
2010/11/16 126 126 124 124 137,000
2010/11/15 126 126 124 126 157,000
2010/11/12 126 127 125 125 100,000
2010/11/11 127 128 125 128 199,000
2010/11/10 126 128 126 128 253,000
2010/11/09 126 126 123 126 222,000
2010/11/08 120 127 120 126 358,000
2010/11/05 121 122 121 121 115,000
2010/11/04 117 121 116 120 198,000
2010/11/02 115 116 112 114 207,000
2010/11/01 111 113 111 111 70,000
2010/10/29 111 114 109 112 219,000
2010/10/28 111 113 110 112 130,000
2010/10/27 115 115 112 113 103,000
2010/10/26 118 118 115 116 162,000
2010/10/25 120 121 117 117 110,000
2010/10/22 115 120 114 119 250,000
2010/10/21 118 123 114 116 753,000
2010/10/20 122 124 121 123 111,000
2010/10/19 126 131 125 125 213,000
2010/10/18 124 126 123 126 107,000
2010/10/15 122 124 121 123 281,000
2010/10/14 119 122 118 121 211,000
2010/10/13 118 120 118 119 176,000
2010/10/12 121 122 117 117 247,000
2010/10/08 124 124 122 122 266,000
2010/10/07 123 125 122 125 285,000
2010/10/06 125 125 118 125 286,000
2010/10/05 123 125 123 123 145,000
2010/10/04 126 128 124 125 100,000
2010/10/01 130 130 126 126 161,000
2010/09/30 135 135 130 130 152,000
2010/09/29 132 135 131 135 164,000
2010/09/28 131 131 129 131 58,000
2010/09/27 131 131 129 131 118,000
2010/09/24 134 134 130 130 207,000
2010/09/22 133 139 132 136 253,000
2010/09/21 135 137 134 135 171,000
2010/09/17 128 134 128 133 178,000
2010/09/16 130 131 127 129 161,000
2010/09/15 127 133 126 131 193,000
2010/09/14 129 129 126 128 103,000
2010/09/13 131 132 128 130 134,000
2010/09/10 130 133 130 131 247,000
2010/09/09 128 129 127 128 116,000
2010/09/08 130 130 126 128 79,000
2010/09/07 134 134 131 131 71,000
2010/09/06 128 136 128 133 293,000
2010/09/03 127 127 124 127 135,000
2010/09/02 126 128 124 127 147,000
2010/09/01 124 127 123 125 233,000
2010/08/31 128 128 123 125 183,000
2010/08/30 133 136 128 131 428,000
2010/08/27 122 128 121 128 205,000
2010/08/26 124 125 119 123 169,000
2010/08/25 118 122 117 121 155,000
2010/08/24 117 119 116 119 146,000
2010/08/23 122 123 116 119 346,000
2010/08/20 122 123 121 121 86,000
2010/08/19 122 126 122 124 196,000
2010/08/18 123 125 121 124 200,000
2010/08/17 125 127 121 121 293,000
2010/08/16 131 132 126 127 91,000
2010/08/13 127 131 125 130 150,000
2010/08/12 125 129 125 128 225,000
2010/08/11 134 134 128 128 263,000
2010/08/10 140 140 135 136 336,000
2010/08/09 144 146 139 142 336,000
2010/08/06 138 145 137 144 417,000
2010/08/05 138 138 135 138 227,000
2010/08/04 133 135 132 134 128,000
2010/08/03 134 139 134 135 257,000
2010/08/02 136 137 133 133 188,000
2010/07/30 141 141 137 137 158,000
2010/07/29 146 146 141 142 266,000
2010/07/28 146 148 145 147 103,000
2010/07/27 148 148 143 146 136,000
2010/07/26 146 150 145 149 421,000
2010/07/23 143 145 141 143 156,000
2010/07/22 140 140 137 139 417,000
2010/07/21 151 151 143 144 323,000
2010/07/20 149 150 148 149 139,000
2010/07/16 152 152 149 151 275,000
2010/07/15 157 157 153 153 165,000
2010/07/14 154 155 152 155 202,000
2010/07/13 154 156 151 151 186,000
2010/07/12 153 155 153 153 224,000
2010/07/09 155 155 151 154 207,000
2010/07/08 154 155 152 154 183,000
2010/07/07 152 157 150 150 421,000
2010/07/06 152 154 149 153 422,000
2010/07/05 152 160 151 153 640,000
2010/07/02 152 155 150 153 196,000
2010/07/01 154 157 148 153 508,000
2010/06/30 151 157 149 154 510,000
2010/06/29 158 164 156 156 600,000
2010/06/28 165 167 159 160 559,000
2010/06/25 171 173 166 168 625,000
2010/06/24 171 178 170 173 647,000
2010/06/23 172 175 169 171 716,000
2010/06/22 180 183 174 175 1,156,000
2010/06/21 176 183 175 183 2,387,000
2010/06/18 180 181 171 176 2,793,000
2010/06/17 166 179 164 178 3,911,000
2010/06/16 161 166 159 165 522,000
2010/06/15 157 162 156 157 644,000
2010/06/14 153 157 152 157 575,000
2010/06/11 152 152 149 152 460,000
2010/06/10 153 154 147 148 711,000
2010/06/09 154 166 151 152 2,581,000
2010/06/08 150 156 149 153 351,000
2010/06/07 152 156 150 150 578,000
2010/06/04 154 159 153 157 536,000
2010/06/03 155 156 152 154 280,000
2010/06/02 156 156 152 152 199,000
2010/06/01 158 158 154 154 143,000
2010/05/31 156 159 155 159 318,000
2010/05/28 159 159 155 157 383,000
2010/05/27 147 156 147 154 735,000
2010/05/26 151 152 145 147 595,000
2010/05/25 150 152 144 147 838,000
2010/05/24 152 152 146 149 571,000
2010/05/21 146 152 144 150 973,000
2010/05/20 156 156 150 151 674,000
2010/05/19 148 160 147 155 1,363,000
2010/05/18 168 168 150 153 1,876,000
2010/05/17 176 178 166 167 2,163,000
2010/05/14 166 180 163 177 4,500,000
2010/05/13 158 166 158 165 1,005,000
2010/05/12 159 161 155 157 573,000
2010/05/11 165 166 158 158 659,000
2010/05/10 158 164 158 163 485,000
2010/05/07 156 164 155 160 1,253,000
2010/05/06 163 165 161 162 918,000
2010/04/30 172 174 168 168 814,000
2010/04/28 173 181 171 172 3,392,000
2010/04/27 171 179 168 178 3,337,000
2010/04/26 173 174 168 171 1,422,000
2010/04/23 164 166 163 166 479,000
2010/04/22 163 168 160 166 1,225,000
2010/04/21 162 170 161 166 1,124,000
2010/04/20 165 165 160 160 1,579,000
2010/04/19 162 167 160 166 1,359,000
2010/04/16 175 178 163 165 2,246,000
2010/04/15 178 178 172 178 1,334,000
2010/04/14 180 181 173 175 2,041,000
2010/04/13 183 184 173 177 3,451,000
2010/04/12 199 200 183 186 4,038,000
2010/04/09 182 195 180 195 6,886,000
2010/04/08 190 197 186 192 15,612,000
2010/04/07 171 195 166 189 16,385,000
2010/04/06 163 170 159 169 6,466,000
2010/04/05 163 165 155 161 5,253,000
2010/04/02 145 166 142 161 7,327,000
2010/04/01 150 151 142 146 3,917,000
2010/03/31 156 161 149 151 9,431,000
2010/03/30 138 156 137 156 11,722,000
2010/03/29 111 136 111 135 3,761,000
2010/03/26 105 109 104 109 126,000
2010/03/25 105 105 103 104 142,000
2010/03/24 105 106 104 105 79,000
2010/03/23 106 107 104 104 98,000
2010/03/19 107 108 105 106 169,000
2010/03/18 104 111 103 105 442,000
2010/03/17 102 104 102 104 85,000
2010/03/16 104 105 102 103 112,000
2010/03/15 104 104 102 104 44,000
2010/03/12 104 104 102 104 174,000
2010/03/11 103 105 103 103 150,000
2010/03/10 105 105 103 103 210,000
2010/03/09 103 104 102 104 154,000
2010/03/08 102 102 100 102 105,000
2010/03/05 100 101 99 100 92,000
2010/03/04 100 100 99 99 115,000
2010/03/03 101 102 99 100 137,000
2010/03/02 106 106 101 103 402,000
2010/03/01 102 108 99 103 1,242,000
2010/02/26 92 97 92 97 266,000
2010/02/25 91 93 90 91 128,000
2010/02/24 90 90 89 89 74,000
2010/02/23 88 90 88 90 52,000
2010/02/22 87 90 87 89 65,000
2010/02/19 90 90 88 88 83,000
2010/02/18 89 89 87 87 36,000
2010/02/17 87 88 86 88 37,000
2010/02/16 86 87 86 86 35,000
2010/02/15 87 88 87 87 44,000
2010/02/12 87 88 86 87 54,000
2010/02/10 92 92 88 88 130,000
2010/02/09 87 91 86 90 86,000
2010/02/08 87 87 85 86 84,000
2010/02/05 88 88 86 86 81,000
2010/02/04 89 90 88 90 69,000
2010/02/03 91 92 90 90 51,000
2010/02/02 90 91 89 91 52,000
2010/02/01 91 91 88 90 136,000
2010/01/29 92 92 91 91 61,000
2010/01/28 92 95 91 93 131,000
2010/01/27 94 94 91 91 131,000
2010/01/26 97 97 94 94 136,000
2010/01/25 95 97 95 97 67,000
2010/01/22 97 99 96 97 159,000
2010/01/21 93 100 92 99 313,000
2010/01/20 95 97 92 94 254,000
2010/01/19 96 98 94 96 265,000
2010/01/18 92 95 91 95 253,000
2010/01/15 95 95 92 92 209,000
2010/01/14 92 97 91 95 318,000
2010/01/13 92 93 91 91 247,000
2010/01/12 92 94 91 94 327,000
2010/01/08 88 90 87 90 290,000
2010/01/07 88 90 86 89 238,000
2010/01/06 87 88 86 88 156,000
2010/01/05 84 86 83 86 122,000
2010/01/04 83 84 83 83 55,000

このページの先頭へ