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 |
---|---|---|---|---|---|
2012/12/28 | 149 | 149 | 145 | 146 | 402,000 |
2012/12/27 | 145 | 150 | 144 | 148 | 819,000 |
2012/12/26 | 145 | 145 | 143 | 144 | 407,000 |
2012/12/25 | 144 | 145 | 143 | 144 | 389,000 |
2012/12/21 | 146 | 148 | 142 | 143 | 837,000 |
2012/12/20 | 144 | 146 | 143 | 145 | 1,042,000 |
2012/12/19 | 142 | 143 | 140 | 141 | 567,000 |
2012/12/18 | 136 | 140 | 136 | 140 | 289,000 |
2012/12/17 | 137 | 138 | 136 | 136 | 157,000 |
2012/12/14 | 136 | 137 | 135 | 136 | 418,000 |
2012/12/13 | 137 | 139 | 136 | 137 | 294,000 |
2012/12/12 | 136 | 138 | 135 | 136 | 100,000 |
2012/12/11 | 136 | 137 | 135 | 135 | 147,000 |
2012/12/10 | 141 | 141 | 138 | 139 | 214,000 |
2012/12/07 | 139 | 141 | 138 | 140 | 436,000 |
2012/12/06 | 138 | 138 | 137 | 138 | 266,000 |
2012/12/05 | 136 | 138 | 135 | 137 | 146,000 |
2012/12/04 | 138 | 138 | 135 | 137 | 158,000 |
2012/12/03 | 135 | 138 | 134 | 137 | 342,000 |
2012/11/30 | 137 | 137 | 135 | 135 | 185,000 |
2012/11/29 | 134 | 137 | 134 | 137 | 196,000 |
2012/11/28 | 137 | 138 | 134 | 134 | 132,000 |
2012/11/27 | 136 | 137 | 136 | 137 | 123,000 |
2012/11/26 | 136 | 139 | 136 | 136 | 243,000 |
2012/11/22 | 133 | 135 | 133 | 134 | 207,000 |
2012/11/21 | 134 | 134 | 132 | 132 | 117,000 |
2012/11/20 | 135 | 135 | 133 | 133 | 115,000 |
2012/11/19 | 135 | 135 | 133 | 133 | 145,000 |
2012/11/16 | 130 | 134 | 130 | 133 | 170,000 |
2012/11/15 | 125 | 129 | 125 | 129 | 168,000 |
2012/11/14 | 125 | 126 | 124 | 126 | 144,000 |
2012/11/13 | 126 | 127 | 124 | 124 | 142,000 |
2012/11/12 | 130 | 130 | 126 | 126 | 390,000 |
2012/11/09 | 138 | 138 | 129 | 131 | 509,000 |
2012/11/08 | 135 | 140 | 135 | 138 | 535,000 |
2012/11/07 | 136 | 137 | 134 | 136 | 172,000 |
2012/11/06 | 136 | 136 | 134 | 134 | 116,000 |
2012/11/05 | 135 | 137 | 134 | 136 | 235,000 |
2012/11/02 | 134 | 137 | 134 | 136 | 386,000 |
2012/11/01 | 134 | 135 | 133 | 134 | 177,000 |
2012/10/31 | 135 | 135 | 132 | 133 | 207,000 |
2012/10/30 | 135 | 136 | 133 | 133 | 247,000 |
2012/10/29 | 136 | 137 | 133 | 134 | 235,000 |
2012/10/26 | 137 | 137 | 133 | 133 | 260,000 |
2012/10/25 | 134 | 138 | 133 | 137 | 425,000 |
2012/10/24 | 139 | 142 | 133 | 134 | 770,000 |
2012/10/23 | 146 | 147 | 142 | 144 | 483,000 |
2012/10/22 | 136 | 147 | 135 | 146 | 1,207,000 |
2012/10/19 | 134 | 138 | 133 | 138 | 533,000 |
2012/10/18 | 136 | 138 | 133 | 134 | 742,000 |
2012/10/17 | 129 | 139 | 126 | 136 | 1,624,000 |
2012/10/16 | 124 | 127 | 123 | 127 | 253,000 |
2012/10/15 | 121 | 123 | 121 | 123 | 71,000 |
2012/10/12 | 122 | 122 | 120 | 120 | 133,000 |
2012/10/11 | 121 | 124 | 121 | 123 | 131,000 |
2012/10/10 | 124 | 124 | 122 | 123 | 214,000 |
2012/10/09 | 128 | 128 | 124 | 124 | 161,000 |
2012/10/05 | 124 | 128 | 124 | 128 | 154,000 |
2012/10/04 | 123 | 126 | 123 | 124 | 159,000 |
2012/10/03 | 127 | 128 | 121 | 124 | 401,000 |
2012/10/02 | 128 | 130 | 127 | 127 | 123,000 |
2012/10/01 | 129 | 129 | 126 | 128 | 193,000 |
2012/09/28 | 131 | 133 | 129 | 129 | 461,000 |
2012/09/27 | 130 | 133 | 129 | 133 | 211,000 |
2012/09/26 | 132 | 132 | 129 | 130 | 107,000 |
2012/09/25 | 131 | 133 | 129 | 133 | 257,000 |
2012/09/24 | 133 | 133 | 131 | 131 | 87,000 |
2012/09/21 | 132 | 135 | 132 | 133 | 110,000 |
2012/09/20 | 138 | 138 | 132 | 132 | 259,000 |
2012/09/19 | 139 | 139 | 136 | 137 | 242,000 |
2012/09/18 | 136 | 139 | 135 | 139 | 216,000 |
2012/09/14 | 132 | 137 | 132 | 135 | 373,000 |
2012/09/13 | 132 | 132 | 130 | 132 | 145,000 |
2012/09/12 | 126 | 133 | 125 | 132 | 634,000 |
2012/09/11 | 128 | 128 | 125 | 126 | 238,000 |
2012/09/10 | 128 | 130 | 127 | 129 | 202,000 |
2012/09/07 | 129 | 130 | 127 | 129 | 194,000 |
2012/09/06 | 127 | 128 | 126 | 126 | 95,000 |
2012/09/05 | 130 | 132 | 126 | 127 | 294,000 |
2012/09/04 | 132 | 132 | 130 | 130 | 162,000 |
2012/09/03 | 135 | 135 | 131 | 132 | 243,000 |
2012/08/31 | 130 | 137 | 129 | 132 | 400,000 |
2012/08/30 | 131 | 132 | 130 | 130 | 218,000 |
2012/08/29 | 131 | 134 | 131 | 132 | 201,000 |
2012/08/28 | 135 | 136 | 132 | 133 | 210,000 |
2012/08/27 | 138 | 139 | 135 | 136 | 264,000 |
2012/08/24 | 140 | 140 | 137 | 137 | 153,000 |
2012/08/23 | 137 | 142 | 136 | 141 | 306,000 |
2012/08/22 | 146 | 148 | 140 | 140 | 376,000 |
2012/08/21 | 149 | 149 | 146 | 147 | 366,000 |
2012/08/20 | 153 | 155 | 145 | 149 | 915,000 |
2012/08/17 | 140 | 151 | 140 | 151 | 1,279,000 |
2012/08/16 | 139 | 141 | 137 | 140 | 316,000 |
2012/08/15 | 138 | 140 | 137 | 137 | 362,000 |
2012/08/14 | 133 | 140 | 132 | 137 | 450,000 |
2012/08/13 | 133 | 134 | 131 | 133 | 115,000 |
2012/08/10 | 134 | 138 | 132 | 134 | 471,000 |
2012/08/09 | 137 | 137 | 132 | 134 | 297,000 |
2012/08/08 | 133 | 138 | 132 | 136 | 259,000 |
2012/08/07 | 133 | 133 | 130 | 133 | 155,000 |
2012/08/06 | 133 | 133 | 131 | 133 | 132,000 |
2012/08/03 | 130 | 131 | 128 | 129 | 289,000 |
2012/08/02 | 134 | 135 | 132 | 132 | 357,000 |
2012/08/01 | 138 | 138 | 134 | 134 | 292,000 |
2012/07/31 | 139 | 140 | 136 | 140 | 283,000 |
2012/07/30 | 144 | 144 | 138 | 139 | 313,000 |
2012/07/27 | 138 | 142 | 136 | 141 | 542,000 |
2012/07/26 | 138 | 138 | 134 | 138 | 381,000 |
2012/07/25 | 134 | 136 | 132 | 133 | 472,000 |
2012/07/24 | 134 | 138 | 131 | 133 | 595,000 |
2012/07/23 | 138 | 142 | 137 | 137 | 427,000 |
2012/07/20 | 145 | 145 | 138 | 139 | 687,000 |
2012/07/19 | 142 | 150 | 142 | 145 | 1,326,000 |
2012/07/18 | 153 | 156 | 139 | 141 | 1,866,000 |
2012/07/17 | 157 | 157 | 153 | 154 | 534,000 |
2012/07/13 | 156 | 160 | 155 | 157 | 1,110,000 |
2012/07/12 | 164 | 165 | 157 | 157 | 1,375,000 |
2012/07/11 | 166 | 168 | 161 | 166 | 2,026,000 |
2012/07/10 | 175 | 177 | 164 | 167 | 5,227,000 |
2012/07/09 | 164 | 174 | 162 | 173 | 4,717,000 |
2012/07/06 | 165 | 171 | 161 | 163 | 5,687,000 |
2012/07/05 | 148 | 165 | 148 | 162 | 3,461,000 |
2012/07/04 | 157 | 157 | 149 | 150 | 922,000 |
2012/07/03 | 155 | 158 | 152 | 156 | 827,000 |
2012/07/02 | 159 | 163 | 159 | 159 | 610,000 |
2012/06/29 | 167 | 167 | 156 | 159 | 1,255,000 |
2012/06/28 | 157 | 167 | 156 | 165 | 2,006,000 |
2012/06/27 | 160 | 161 | 154 | 159 | 1,839,000 |
2012/06/26 | 151 | 163 | 150 | 162 | 2,073,000 |
2012/06/25 | 153 | 159 | 151 | 153 | 2,221,000 |
2012/06/22 | 138 | 147 | 137 | 146 | 1,286,000 |
2012/06/21 | 138 | 138 | 135 | 137 | 649,000 |
2012/06/20 | 125 | 138 | 125 | 137 | 1,259,000 |
2012/06/19 | 124 | 126 | 123 | 123 | 201,000 |
2012/06/18 | 124 | 125 | 123 | 125 | 131,000 |
2012/06/15 | 121 | 121 | 120 | 121 | 64,000 |
2012/06/14 | 122 | 122 | 120 | 121 | 63,000 |
2012/06/13 | 122 | 123 | 120 | 121 | 122,000 |
2012/06/12 | 119 | 121 | 118 | 121 | 199,000 |
2012/06/11 | 119 | 122 | 119 | 121 | 436,000 |
2012/06/08 | 123 | 123 | 114 | 117 | 692,000 |
2012/06/07 | 122 | 123 | 122 | 123 | 181,000 |
2012/06/06 | 122 | 123 | 118 | 120 | 520,000 |
2012/06/05 | 118 | 122 | 118 | 122 | 153,000 |
2012/06/04 | 117 | 119 | 117 | 118 | 109,000 |
2012/06/01 | 125 | 125 | 119 | 121 | 180,000 |
2012/05/31 | 120 | 124 | 119 | 123 | 142,000 |
2012/05/30 | 127 | 127 | 121 | 121 | 147,000 |
2012/05/29 | 122 | 126 | 119 | 125 | 368,000 |
2012/05/28 | 126 | 126 | 123 | 123 | 121,000 |
2012/05/25 | 127 | 128 | 126 | 127 | 101,000 |
2012/05/24 | 127 | 128 | 126 | 128 | 106,000 |
2012/05/23 | 131 | 131 | 126 | 126 | 90,000 |
2012/05/22 | 132 | 132 | 131 | 131 | 117,000 |
2012/05/21 | 126 | 128 | 126 | 128 | 51,000 |
2012/05/18 | 129 | 129 | 125 | 126 | 164,000 |
2012/05/17 | 126 | 133 | 126 | 131 | 271,000 |
2012/05/16 | 128 | 131 | 125 | 126 | 320,000 |
2012/05/15 | 129 | 130 | 126 | 126 | 361,000 |
2012/05/14 | 137 | 137 | 131 | 133 | 374,000 |
2012/05/11 | 143 | 145 | 139 | 139 | 327,000 |
2012/05/10 | 143 | 145 | 141 | 144 | 278,000 |
2012/05/09 | 151 | 151 | 143 | 143 | 417,000 |
2012/05/08 | 148 | 152 | 148 | 151 | 259,000 |
2012/05/07 | 149 | 149 | 147 | 147 | 213,000 |
2012/05/02 | 151 | 151 | 149 | 150 | 57,000 |
2012/05/01 | 152 | 152 | 149 | 149 | 291,000 |
2012/04/27 | 157 | 157 | 152 | 152 | 154,000 |
2012/04/26 | 158 | 158 | 156 | 157 | 84,000 |
2012/04/25 | 154 | 157 | 153 | 157 | 152,000 |
2012/04/24 | 156 | 156 | 153 | 153 | 214,000 |
2012/04/23 | 157 | 160 | 156 | 156 | 230,000 |
2012/04/20 | 156 | 157 | 155 | 157 | 125,000 |
2012/04/19 | 158 | 160 | 157 | 157 | 227,000 |
2012/04/18 | 159 | 162 | 158 | 158 | 408,000 |
2012/04/17 | 154 | 157 | 152 | 156 | 317,000 |
2012/04/16 | 153 | 158 | 152 | 154 | 508,000 |
2012/04/13 | 155 | 157 | 153 | 154 | 130,000 |
2012/04/12 | 153 | 154 | 150 | 152 | 227,000 |
2012/04/11 | 148 | 151 | 147 | 151 | 309,000 |
2012/04/10 | 156 | 157 | 152 | 152 | 234,000 |
2012/04/09 | 158 | 159 | 155 | 156 | 300,000 |
2012/04/06 | 160 | 161 | 159 | 161 | 196,000 |
2012/04/05 | 160 | 160 | 158 | 160 | 210,000 |
2012/04/04 | 166 | 167 | 160 | 161 | 458,000 |
2012/04/03 | 170 | 170 | 165 | 166 | 368,000 |
2012/04/02 | 172 | 174 | 169 | 169 | 392,000 |
2012/03/30 | 171 | 172 | 168 | 170 | 337,000 |
2012/03/29 | 174 | 174 | 170 | 171 | 412,000 |
2012/03/28 | 176 | 177 | 173 | 175 | 506,000 |
2012/03/27 | 178 | 178 | 172 | 176 | 707,000 |
2012/03/26 | 175 | 180 | 173 | 176 | 1,356,000 |
2012/03/23 | 173 | 176 | 171 | 172 | 611,000 |
2012/03/22 | 170 | 179 | 170 | 175 | 1,742,000 |
2012/03/21 | 172 | 174 | 170 | 170 | 534,000 |
2012/03/19 | 173 | 175 | 171 | 172 | 847,000 |
2012/03/16 | 172 | 172 | 167 | 170 | 944,000 |
2012/03/15 | 166 | 175 | 165 | 174 | 2,025,000 |
2012/03/14 | 166 | 170 | 166 | 166 | 941,000 |
2012/03/13 | 161 | 171 | 161 | 166 | 1,464,000 |
2012/03/12 | 164 | 164 | 161 | 161 | 145,000 |
2012/03/09 | 162 | 163 | 160 | 162 | 384,000 |
2012/03/08 | 157 | 160 | 157 | 160 | 154,000 |
2012/03/07 | 155 | 157 | 154 | 157 | 171,000 |
2012/03/06 | 159 | 160 | 156 | 157 | 177,000 |
2012/03/05 | 160 | 162 | 157 | 158 | 199,000 |
2012/03/02 | 156 | 161 | 155 | 160 | 208,000 |
2012/03/01 | 163 | 165 | 158 | 158 | 359,000 |
2012/02/29 | 163 | 167 | 163 | 164 | 361,000 |
2012/02/28 | 164 | 165 | 160 | 164 | 302,000 |
2012/02/27 | 170 | 170 | 165 | 165 | 387,000 |
2012/02/24 | 168 | 170 | 166 | 170 | 578,000 |
2012/02/23 | 166 | 170 | 163 | 167 | 866,000 |
2012/02/22 | 159 | 168 | 159 | 166 | 1,616,000 |
2012/02/21 | 156 | 159 | 155 | 158 | 658,000 |
2012/02/20 | 156 | 156 | 154 | 154 | 121,000 |
2012/02/17 | 156 | 156 | 153 | 154 | 328,000 |
2012/02/16 | 154 | 155 | 153 | 155 | 412,000 |
2012/02/15 | 154 | 154 | 151 | 153 | 365,000 |
2012/02/14 | 152 | 152 | 150 | 151 | 255,000 |
2012/02/13 | 151 | 153 | 151 | 151 | 148,000 |
2012/02/10 | 158 | 158 | 151 | 151 | 681,000 |
2012/02/09 | 153 | 160 | 152 | 158 | 1,124,000 |
2012/02/08 | 152 | 155 | 151 | 153 | 490,000 |
2012/02/07 | 153 | 154 | 150 | 152 | 353,000 |
2012/02/06 | 149 | 153 | 147 | 153 | 475,000 |
2012/02/03 | 147 | 148 | 146 | 146 | 150,000 |
2012/02/02 | 150 | 150 | 147 | 148 | 384,000 |
2012/02/01 | 147 | 150 | 147 | 149 | 253,000 |
2012/01/31 | 149 | 152 | 147 | 148 | 418,000 |
2012/01/30 | 145 | 149 | 145 | 149 | 185,000 |
2012/01/27 | 147 | 148 | 145 | 145 | 182,000 |
2012/01/26 | 151 | 151 | 146 | 147 | 352,000 |
2012/01/25 | 150 | 151 | 149 | 151 | 319,000 |
2012/01/24 | 155 | 156 | 151 | 152 | 507,000 |
2012/01/23 | 152 | 155 | 151 | 154 | 348,000 |
2012/01/20 | 151 | 156 | 149 | 152 | 1,228,000 |
2012/01/19 | 150 | 150 | 147 | 149 | 494,000 |
2012/01/18 | 150 | 152 | 146 | 148 | 1,320,000 |
2012/01/17 | 145 | 147 | 144 | 147 | 679,000 |
2012/01/16 | 143 | 144 | 140 | 144 | 343,000 |
2012/01/13 | 142 | 144 | 142 | 143 | 205,000 |
2012/01/12 | 148 | 148 | 141 | 142 | 645,000 |
2012/01/11 | 143 | 149 | 141 | 147 | 1,447,000 |
2012/01/10 | 139 | 142 | 138 | 142 | 359,000 |
2012/01/06 | 140 | 146 | 139 | 140 | 1,211,000 |
2012/01/05 | 136 | 139 | 136 | 138 | 426,000 |
2012/01/04 | 134 | 137 | 133 | 137 | 267,000 |