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 |
---|---|---|---|---|---|
2014/12/30 | 224 | 224 | 220 | 220 | 181,000 |
2014/12/29 | 223 | 227 | 221 | 223 | 293,000 |
2014/12/26 | 218 | 223 | 218 | 222 | 250,000 |
2014/12/25 | 219 | 220 | 217 | 218 | 377,000 |
2014/12/24 | 221 | 222 | 218 | 221 | 581,000 |
2014/12/22 | 223 | 223 | 217 | 222 | 347,000 |
2014/12/19 | 222 | 223 | 219 | 221 | 523,000 |
2014/12/18 | 218 | 220 | 217 | 218 | 433,000 |
2014/12/17 | 213 | 217 | 213 | 214 | 571,000 |
2014/12/16 | 218 | 220 | 215 | 216 | 408,000 |
2014/12/15 | 227 | 228 | 222 | 222 | 661,000 |
2014/12/12 | 226 | 233 | 226 | 230 | 1,115,000 |
2014/12/11 | 218 | 227 | 217 | 226 | 532,000 |
2014/12/10 | 230 | 231 | 225 | 226 | 529,000 |
2014/12/09 | 233 | 234 | 231 | 232 | 427,000 |
2014/12/08 | 236 | 236 | 231 | 235 | 451,000 |
2014/12/05 | 232 | 235 | 229 | 234 | 581,000 |
2014/12/04 | 229 | 232 | 225 | 230 | 1,046,000 |
2014/12/03 | 236 | 237 | 228 | 230 | 775,000 |
2014/12/02 | 240 | 241 | 235 | 236 | 577,000 |
2014/12/01 | 240 | 243 | 237 | 240 | 616,000 |
2014/11/28 | 232 | 238 | 232 | 236 | 838,000 |
2014/11/27 | 229 | 234 | 227 | 229 | 965,000 |
2014/11/26 | 245 | 245 | 226 | 229 | 2,274,000 |
2014/11/25 | 236 | 242 | 235 | 241 | 2,426,000 |
2014/11/21 | 222 | 229 | 219 | 229 | 1,773,000 |
2014/11/20 | 220 | 223 | 216 | 221 | 1,116,000 |
2014/11/19 | 218 | 221 | 215 | 218 | 1,738,000 |
2014/11/18 | 211 | 216 | 211 | 215 | 1,730,000 |
2014/11/17 | 211 | 215 | 206 | 210 | 2,328,000 |
2014/11/14 | 201 | 208 | 198 | 208 | 1,404,000 |
2014/11/13 | 198 | 201 | 194 | 199 | 493,000 |
2014/11/12 | 204 | 205 | 198 | 199 | 581,000 |
2014/11/11 | 206 | 207 | 200 | 203 | 662,000 |
2014/11/10 | 200 | 205 | 199 | 204 | 755,000 |
2014/11/07 | 199 | 202 | 197 | 202 | 729,000 |
2014/11/06 | 199 | 200 | 195 | 197 | 556,000 |
2014/11/05 | 198 | 200 | 197 | 200 | 503,000 |
2014/11/04 | 199 | 202 | 196 | 198 | 915,000 |
2014/10/31 | 195 | 197 | 192 | 196 | 1,038,000 |
2014/10/30 | 191 | 196 | 191 | 192 | 787,000 |
2014/10/29 | 190 | 192 | 189 | 192 | 389,000 |
2014/10/28 | 189 | 191 | 186 | 188 | 354,000 |
2014/10/27 | 193 | 193 | 190 | 191 | 313,000 |
2014/10/24 | 194 | 194 | 189 | 192 | 566,000 |
2014/10/23 | 188 | 193 | 186 | 192 | 820,000 |
2014/10/22 | 186 | 189 | 184 | 189 | 397,000 |
2014/10/21 | 184 | 187 | 181 | 185 | 777,000 |
2014/10/20 | 183 | 183 | 179 | 183 | 1,014,000 |
2014/10/17 | 166 | 183 | 166 | 174 | 2,440,000 |
2014/10/16 | 166 | 166 | 164 | 165 | 238,000 |
2014/10/15 | 168 | 169 | 167 | 168 | 140,000 |
2014/10/14 | 167 | 168 | 166 | 167 | 336,000 |
2014/10/10 | 174 | 174 | 170 | 170 | 404,000 |
2014/10/09 | 181 | 181 | 176 | 176 | 245,000 |
2014/10/08 | 178 | 179 | 177 | 178 | 157,000 |
2014/10/07 | 182 | 183 | 180 | 180 | 220,000 |
2014/10/06 | 184 | 184 | 182 | 182 | 92,000 |
2014/10/03 | 177 | 182 | 177 | 180 | 180,000 |
2014/10/02 | 181 | 181 | 178 | 178 | 278,000 |
2014/10/01 | 187 | 187 | 182 | 182 | 204,000 |
2014/09/30 | 189 | 189 | 185 | 187 | 245,000 |
2014/09/29 | 189 | 190 | 188 | 190 | 124,000 |
2014/09/26 | 187 | 190 | 187 | 189 | 142,000 |
2014/09/25 | 188 | 190 | 187 | 190 | 222,000 |
2014/09/24 | 187 | 188 | 186 | 187 | 100,000 |
2014/09/22 | 189 | 190 | 187 | 187 | 95,000 |
2014/09/19 | 188 | 189 | 187 | 189 | 186,000 |
2014/09/18 | 188 | 189 | 187 | 188 | 234,000 |
2014/09/17 | 190 | 190 | 187 | 187 | 109,000 |
2014/09/16 | 188 | 189 | 186 | 189 | 140,000 |
2014/09/12 | 189 | 190 | 187 | 187 | 339,000 |
2014/09/11 | 189 | 190 | 188 | 189 | 264,000 |
2014/09/10 | 186 | 189 | 186 | 189 | 354,000 |
2014/09/09 | 190 | 191 | 188 | 189 | 257,000 |
2014/09/08 | 187 | 191 | 187 | 190 | 197,000 |
2014/09/05 | 189 | 189 | 186 | 187 | 270,000 |
2014/09/04 | 191 | 191 | 187 | 188 | 331,000 |
2014/09/03 | 191 | 194 | 190 | 190 | 442,000 |
2014/09/02 | 195 | 195 | 190 | 190 | 1,083,000 |
2014/09/01 | 186 | 192 | 186 | 192 | 842,000 |
2014/08/29 | 187 | 188 | 185 | 185 | 299,000 |
2014/08/28 | 184 | 188 | 183 | 187 | 975,000 |
2014/08/27 | 180 | 184 | 180 | 184 | 206,000 |
2014/08/26 | 181 | 182 | 180 | 181 | 129,000 |
2014/08/25 | 183 | 183 | 181 | 181 | 81,000 |
2014/08/22 | 182 | 183 | 181 | 182 | 137,000 |
2014/08/21 | 182 | 183 | 181 | 182 | 205,000 |
2014/08/20 | 182 | 185 | 181 | 181 | 334,000 |
2014/08/19 | 181 | 182 | 180 | 182 | 138,000 |
2014/08/18 | 179 | 181 | 179 | 180 | 239,000 |
2014/08/15 | 180 | 181 | 179 | 180 | 169,000 |
2014/08/14 | 178 | 181 | 178 | 180 | 257,000 |
2014/08/13 | 176 | 179 | 176 | 178 | 129,000 |
2014/08/12 | 178 | 179 | 177 | 177 | 209,000 |
2014/08/11 | 176 | 179 | 175 | 178 | 349,000 |
2014/08/08 | 178 | 178 | 172 | 173 | 295,000 |
2014/08/07 | 179 | 179 | 176 | 179 | 237,000 |
2014/08/06 | 179 | 180 | 176 | 179 | 347,000 |
2014/08/05 | 182 | 183 | 179 | 179 | 295,000 |
2014/08/04 | 180 | 183 | 179 | 181 | 273,000 |
2014/08/01 | 182 | 183 | 179 | 182 | 467,000 |
2014/07/31 | 186 | 186 | 184 | 184 | 199,000 |
2014/07/30 | 188 | 188 | 185 | 185 | 273,000 |
2014/07/29 | 186 | 190 | 185 | 187 | 514,000 |
2014/07/28 | 184 | 186 | 183 | 185 | 243,000 |
2014/07/25 | 185 | 185 | 183 | 185 | 240,000 |
2014/07/24 | 186 | 188 | 182 | 184 | 620,000 |
2014/07/23 | 187 | 189 | 184 | 185 | 746,000 |
2014/07/22 | 187 | 191 | 185 | 189 | 1,381,000 |
2014/07/18 | 181 | 186 | 178 | 184 | 1,469,000 |
2014/07/17 | 186 | 190 | 179 | 180 | 2,225,000 |
2014/07/16 | 184 | 187 | 178 | 185 | 1,260,000 |
2014/07/15 | 181 | 187 | 177 | 181 | 1,161,000 |
2014/07/14 | 172 | 179 | 172 | 177 | 263,000 |
2014/07/11 | 173 | 174 | 172 | 172 | 290,000 |
2014/07/10 | 181 | 181 | 174 | 176 | 483,000 |
2014/07/09 | 183 | 183 | 178 | 181 | 506,000 |
2014/07/08 | 182 | 185 | 179 | 183 | 522,000 |
2014/07/07 | 184 | 185 | 181 | 182 | 465,000 |
2014/07/04 | 183 | 186 | 179 | 182 | 874,000 |
2014/07/03 | 183 | 185 | 179 | 180 | 996,000 |
2014/07/02 | 176 | 192 | 175 | 186 | 4,009,000 |
2014/07/01 | 173 | 176 | 173 | 176 | 220,000 |
2014/06/30 | 172 | 175 | 170 | 174 | 309,000 |
2014/06/27 | 173 | 173 | 170 | 172 | 229,000 |
2014/06/26 | 174 | 174 | 172 | 173 | 190,000 |
2014/06/25 | 172 | 176 | 172 | 172 | 183,000 |
2014/06/24 | 174 | 175 | 171 | 173 | 386,000 |
2014/06/23 | 176 | 176 | 175 | 176 | 113,000 |
2014/06/20 | 176 | 176 | 175 | 176 | 210,000 |
2014/06/19 | 173 | 177 | 172 | 177 | 474,000 |
2014/06/18 | 168 | 173 | 168 | 172 | 397,000 |
2014/06/17 | 170 | 170 | 168 | 168 | 107,000 |
2014/06/16 | 169 | 170 | 168 | 169 | 98,000 |
2014/06/13 | 166 | 170 | 166 | 169 | 229,000 |
2014/06/12 | 168 | 169 | 166 | 168 | 61,000 |
2014/06/11 | 167 | 170 | 167 | 168 | 120,000 |
2014/06/10 | 170 | 171 | 166 | 167 | 315,000 |
2014/06/09 | 165 | 166 | 164 | 166 | 87,000 |
2014/06/06 | 163 | 165 | 163 | 164 | 140,000 |
2014/06/05 | 165 | 165 | 163 | 164 | 65,000 |
2014/06/04 | 166 | 166 | 164 | 165 | 100,000 |
2014/06/03 | 163 | 165 | 163 | 165 | 109,000 |
2014/06/02 | 160 | 162 | 160 | 162 | 128,000 |
2014/05/30 | 159 | 161 | 159 | 160 | 153,000 |
2014/05/29 | 157 | 159 | 157 | 158 | 72,000 |
2014/05/28 | 159 | 159 | 156 | 158 | 114,000 |
2014/05/27 | 159 | 160 | 158 | 159 | 90,000 |
2014/05/26 | 160 | 161 | 157 | 160 | 148,000 |
2014/05/23 | 156 | 159 | 156 | 159 | 95,000 |
2014/05/22 | 152 | 156 | 151 | 156 | 145,000 |
2014/05/21 | 150 | 152 | 150 | 151 | 170,000 |
2014/05/20 | 152 | 153 | 150 | 151 | 93,000 |
2014/05/19 | 158 | 158 | 152 | 153 | 186,000 |
2014/05/16 | 159 | 159 | 156 | 156 | 173,000 |
2014/05/15 | 161 | 161 | 160 | 160 | 98,000 |
2014/05/14 | 162 | 163 | 161 | 163 | 126,000 |
2014/05/13 | 164 | 165 | 161 | 163 | 167,000 |
2014/05/12 | 157 | 163 | 156 | 162 | 359,000 |
2014/05/09 | 165 | 167 | 159 | 162 | 488,000 |
2014/05/08 | 165 | 166 | 164 | 165 | 138,000 |
2014/05/07 | 167 | 167 | 164 | 165 | 333,000 |
2014/05/02 | 169 | 170 | 168 | 169 | 73,000 |
2014/05/01 | 167 | 169 | 166 | 169 | 208,000 |
2014/04/30 | 167 | 169 | 166 | 166 | 319,000 |
2014/04/28 | 168 | 168 | 165 | 167 | 230,000 |
2014/04/25 | 169 | 171 | 168 | 171 | 171,000 |
2014/04/24 | 169 | 170 | 167 | 168 | 199,000 |
2014/04/23 | 169 | 169 | 167 | 169 | 98,000 |
2014/04/22 | 171 | 171 | 167 | 167 | 176,000 |
2014/04/21 | 169 | 171 | 169 | 170 | 68,000 |
2014/04/18 | 170 | 171 | 168 | 170 | 153,000 |
2014/04/17 | 170 | 173 | 168 | 169 | 292,000 |
2014/04/16 | 166 | 170 | 166 | 170 | 135,000 |
2014/04/15 | 166 | 166 | 165 | 165 | 186,000 |
2014/04/14 | 166 | 166 | 164 | 165 | 210,000 |
2014/04/11 | 167 | 167 | 164 | 166 | 310,000 |
2014/04/10 | 172 | 172 | 169 | 169 | 216,000 |
2014/04/09 | 171 | 171 | 168 | 169 | 358,000 |
2014/04/08 | 176 | 176 | 171 | 171 | 367,000 |
2014/04/07 | 179 | 180 | 177 | 177 | 214,000 |
2014/04/04 | 177 | 182 | 177 | 182 | 325,000 |
2014/04/03 | 181 | 184 | 177 | 179 | 578,000 |
2014/04/02 | 175 | 182 | 174 | 180 | 723,000 |
2014/04/01 | 175 | 176 | 173 | 176 | 288,000 |
2014/03/31 | 175 | 175 | 170 | 175 | 433,000 |
2014/03/28 | 174 | 176 | 171 | 175 | 444,000 |
2014/03/27 | 174 | 174 | 170 | 173 | 535,000 |
2014/03/26 | 174 | 176 | 173 | 175 | 251,000 |
2014/03/25 | 171 | 174 | 166 | 174 | 465,000 |
2014/03/24 | 166 | 173 | 166 | 169 | 493,000 |
2014/03/20 | 173 | 174 | 168 | 168 | 362,000 |
2014/03/19 | 174 | 175 | 171 | 173 | 278,000 |
2014/03/18 | 177 | 177 | 173 | 175 | 153,000 |
2014/03/17 | 176 | 177 | 171 | 172 | 264,000 |
2014/03/14 | 177 | 181 | 175 | 177 | 583,000 |
2014/03/13 | 186 | 187 | 180 | 184 | 320,000 |
2014/03/12 | 189 | 190 | 186 | 186 | 216,000 |
2014/03/11 | 193 | 194 | 188 | 190 | 344,000 |
2014/03/10 | 192 | 195 | 187 | 191 | 601,000 |
2014/03/07 | 188 | 192 | 186 | 191 | 556,000 |
2014/03/06 | 182 | 186 | 181 | 185 | 407,000 |
2014/03/05 | 182 | 183 | 181 | 181 | 80,000 |
2014/03/04 | 180 | 181 | 178 | 181 | 154,000 |
2014/03/03 | 181 | 182 | 177 | 181 | 343,000 |
2014/02/28 | 187 | 187 | 183 | 183 | 218,000 |
2014/02/27 | 187 | 187 | 185 | 187 | 164,000 |
2014/02/26 | 186 | 188 | 186 | 186 | 197,000 |
2014/02/25 | 187 | 188 | 186 | 187 | 187,000 |
2014/02/24 | 187 | 189 | 185 | 185 | 208,000 |
2014/02/21 | 181 | 186 | 181 | 185 | 191,000 |
2014/02/20 | 184 | 184 | 180 | 180 | 274,000 |
2014/02/19 | 189 | 189 | 184 | 185 | 205,000 |
2014/02/18 | 185 | 190 | 184 | 188 | 447,000 |
2014/02/17 | 179 | 185 | 178 | 184 | 342,000 |
2014/02/14 | 182 | 182 | 176 | 179 | 301,000 |
2014/02/13 | 188 | 188 | 180 | 181 | 579,000 |
2014/02/12 | 185 | 190 | 184 | 188 | 605,000 |
2014/02/10 | 185 | 185 | 182 | 184 | 424,000 |
2014/02/07 | 179 | 187 | 178 | 180 | 843,000 |
2014/02/06 | 170 | 176 | 170 | 174 | 264,000 |
2014/02/05 | 171 | 172 | 164 | 169 | 599,000 |
2014/02/04 | 166 | 171 | 165 | 165 | 912,000 |
2014/02/03 | 186 | 186 | 179 | 182 | 489,000 |
2014/01/31 | 192 | 192 | 186 | 189 | 356,000 |
2014/01/30 | 195 | 195 | 190 | 191 | 387,000 |
2014/01/29 | 195 | 197 | 194 | 197 | 213,000 |
2014/01/28 | 193 | 197 | 192 | 192 | 328,000 |
2014/01/27 | 195 | 196 | 192 | 193 | 412,000 |
2014/01/24 | 199 | 201 | 198 | 199 | 447,000 |
2014/01/23 | 207 | 208 | 202 | 202 | 454,000 |
2014/01/22 | 211 | 211 | 206 | 209 | 400,000 |
2014/01/21 | 213 | 215 | 208 | 210 | 808,000 |
2014/01/20 | 209 | 214 | 207 | 212 | 784,000 |
2014/01/17 | 209 | 212 | 206 | 210 | 713,000 |
2014/01/16 | 206 | 214 | 206 | 210 | 1,750,000 |
2014/01/15 | 204 | 210 | 204 | 207 | 707,000 |
2014/01/14 | 201 | 205 | 201 | 203 | 407,000 |
2014/01/10 | 209 | 209 | 204 | 205 | 483,000 |
2014/01/09 | 211 | 211 | 205 | 210 | 521,000 |
2014/01/08 | 208 | 211 | 207 | 210 | 746,000 |
2014/01/07 | 200 | 212 | 200 | 209 | 1,734,000 |
2014/01/06 | 203 | 203 | 200 | 201 | 487,000 |