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 |
---|---|---|---|---|---|
2018/12/28 | 2,245 | 2,288 | 2,229 | 2,265 | 10,300 |
2018/12/27 | 2,160 | 2,291 | 2,154 | 2,267 | 24,000 |
2018/12/26 | 2,051 | 2,095 | 2,051 | 2,083 | 22,400 |
2018/12/25 | 2,061 | 2,070 | 2,025 | 2,033 | 25,400 |
2018/12/21 | 2,150 | 2,167 | 2,071 | 2,164 | 40,900 |
2018/12/20 | 2,248 | 2,248 | 2,150 | 2,173 | 24,600 |
2018/12/19 | 2,270 | 2,276 | 2,235 | 2,257 | 16,600 |
2018/12/18 | 2,287 | 2,305 | 2,251 | 2,251 | 17,600 |
2018/12/17 | 2,418 | 2,429 | 2,337 | 2,337 | 23,600 |
2018/12/14 | 2,439 | 2,442 | 2,384 | 2,422 | 23,800 |
2018/12/13 | 2,409 | 2,450 | 2,409 | 2,445 | 12,400 |
2018/12/12 | 2,385 | 2,430 | 2,385 | 2,413 | 10,200 |
2018/12/11 | 2,479 | 2,479 | 2,339 | 2,358 | 23,600 |
2018/12/10 | 2,520 | 2,520 | 2,421 | 2,462 | 33,600 |
2018/12/07 | 2,469 | 2,496 | 2,434 | 2,470 | 21,000 |
2018/12/06 | 2,454 | 2,474 | 2,422 | 2,473 | 25,700 |
2018/12/05 | 2,477 | 2,502 | 2,452 | 2,469 | 27,200 |
2018/12/04 | 2,601 | 2,601 | 2,506 | 2,519 | 24,900 |
2018/12/03 | 2,580 | 2,616 | 2,562 | 2,608 | 16,600 |
2018/11/30 | 2,556 | 2,590 | 2,556 | 2,573 | 11,500 |
2018/11/29 | 2,596 | 2,619 | 2,573 | 2,601 | 13,900 |
2018/11/28 | 2,490 | 2,563 | 2,480 | 2,554 | 27,200 |
2018/11/27 | 2,513 | 2,528 | 2,475 | 2,481 | 33,500 |
2018/11/26 | 2,481 | 2,531 | 2,478 | 2,513 | 10,700 |
2018/11/22 | 2,528 | 2,528 | 2,480 | 2,519 | 15,300 |
2018/11/21 | 2,473 | 2,550 | 2,471 | 2,536 | 32,600 |
2018/11/20 | 2,529 | 2,547 | 2,523 | 2,535 | 14,800 |
2018/11/19 | 2,578 | 2,606 | 2,565 | 2,590 | 10,000 |
2018/11/16 | 2,645 | 2,656 | 2,582 | 2,588 | 13,600 |
2018/11/15 | 2,710 | 2,715 | 2,639 | 2,645 | 22,700 |
2018/11/14 | 2,769 | 2,769 | 2,707 | 2,747 | 24,000 |
2018/11/13 | 2,765 | 2,815 | 2,655 | 2,733 | 45,800 |
2018/11/12 | 2,815 | 2,916 | 2,803 | 2,909 | 31,600 |
2018/11/09 | 2,754 | 2,819 | 2,754 | 2,815 | 23,900 |
2018/11/08 | 2,715 | 2,753 | 2,715 | 2,753 | 13,600 |
2018/11/07 | 2,702 | 2,725 | 2,666 | 2,676 | 16,100 |
2018/11/06 | 2,703 | 2,725 | 2,698 | 2,698 | 7,700 |
2018/11/05 | 2,697 | 2,736 | 2,686 | 2,701 | 13,500 |
2018/11/02 | 2,640 | 2,726 | 2,629 | 2,725 | 21,000 |
2018/11/01 | 2,648 | 2,650 | 2,611 | 2,647 | 13,200 |
2018/10/31 | 2,593 | 2,650 | 2,592 | 2,650 | 16,800 |
2018/10/30 | 2,549 | 2,624 | 2,513 | 2,603 | 41,100 |
2018/10/29 | 2,616 | 2,616 | 2,515 | 2,525 | 25,800 |
2018/10/26 | 2,638 | 2,650 | 2,562 | 2,570 | 23,500 |
2018/10/25 | 2,650 | 2,653 | 2,595 | 2,608 | 36,000 |
2018/10/24 | 2,713 | 2,739 | 2,687 | 2,710 | 24,300 |
2018/10/23 | 2,834 | 2,834 | 2,707 | 2,708 | 25,500 |
2018/10/22 | 2,853 | 2,866 | 2,796 | 2,834 | 20,000 |
2018/10/19 | 2,844 | 2,878 | 2,816 | 2,860 | 27,000 |
2018/10/18 | 2,915 | 2,947 | 2,839 | 2,843 | 23,000 |
2018/10/17 | 2,894 | 2,913 | 2,867 | 2,904 | 19,000 |
2018/10/16 | 2,847 | 2,847 | 2,786 | 2,819 | 18,400 |
2018/10/15 | 2,843 | 2,869 | 2,800 | 2,847 | 32,800 |
2018/10/12 | 2,791 | 2,857 | 2,784 | 2,841 | 22,000 |
2018/10/11 | 2,801 | 2,847 | 2,765 | 2,791 | 38,800 |
2018/10/10 | 2,925 | 2,964 | 2,880 | 2,926 | 21,400 |
2018/10/09 | 2,940 | 2,940 | 2,888 | 2,912 | 30,300 |
2018/10/05 | 2,970 | 2,999 | 2,953 | 2,957 | 17,900 |
2018/10/04 | 2,985 | 3,025 | 2,981 | 2,992 | 15,800 |
2018/10/03 | 2,995 | 3,020 | 2,971 | 2,972 | 21,400 |
2018/10/02 | 3,055 | 3,095 | 3,000 | 3,000 | 20,900 |
2018/10/01 | 3,030 | 3,070 | 3,015 | 3,060 | 19,000 |
2018/09/28 | 3,035 | 3,060 | 3,010 | 3,025 | 19,400 |
2018/09/27 | 3,045 | 3,050 | 2,984 | 3,005 | 21,300 |
2018/09/26 | 3,000 | 3,065 | 2,996 | 3,045 | 27,900 |
2018/09/25 | 2,951 | 3,000 | 2,922 | 3,000 | 36,800 |
2018/09/21 | 2,930 | 2,974 | 2,904 | 2,904 | 38,400 |
2018/09/20 | 2,928 | 2,928 | 2,876 | 2,923 | 22,200 |
2018/09/19 | 2,897 | 2,930 | 2,892 | 2,918 | 24,500 |
2018/09/18 | 2,815 | 2,880 | 2,801 | 2,879 | 21,500 |
2018/09/14 | 2,750 | 2,819 | 2,750 | 2,792 | 18,000 |
2018/09/13 | 2,720 | 2,776 | 2,720 | 2,747 | 10,700 |
2018/09/12 | 2,780 | 2,780 | 2,692 | 2,706 | 20,800 |
2018/09/11 | 2,833 | 2,833 | 2,754 | 2,780 | 28,700 |
2018/09/10 | 2,816 | 2,850 | 2,816 | 2,832 | 10,600 |
2018/09/07 | 2,840 | 2,850 | 2,810 | 2,831 | 16,700 |
2018/09/06 | 2,827 | 2,854 | 2,808 | 2,842 | 11,500 |
2018/09/05 | 2,808 | 2,845 | 2,803 | 2,828 | 13,000 |
2018/09/04 | 2,815 | 2,859 | 2,815 | 2,825 | 14,800 |
2018/09/03 | 2,871 | 2,892 | 2,820 | 2,838 | 23,100 |
2018/08/31 | 2,870 | 2,898 | 2,861 | 2,868 | 15,700 |
2018/08/30 | 2,927 | 2,938 | 2,886 | 2,910 | 18,100 |
2018/08/29 | 2,861 | 2,918 | 2,861 | 2,912 | 24,100 |
2018/08/28 | 2,872 | 2,915 | 2,851 | 2,851 | 47,700 |
2018/08/27 | 2,820 | 2,871 | 2,769 | 2,832 | 86,800 |
2018/08/24 | 2,578 | 2,580 | 2,560 | 2,572 | 3,900 |
2018/08/23 | 2,575 | 2,575 | 2,547 | 2,551 | 3,400 |
2018/08/22 | 2,538 | 2,574 | 2,538 | 2,565 | 6,300 |
2018/08/21 | 2,520 | 2,549 | 2,516 | 2,537 | 5,700 |
2018/08/20 | 2,536 | 2,550 | 2,522 | 2,533 | 6,500 |
2018/08/17 | 2,543 | 2,546 | 2,533 | 2,536 | 5,100 |
2018/08/16 | 2,544 | 2,576 | 2,542 | 2,552 | 9,200 |
2018/08/15 | 2,652 | 2,652 | 2,578 | 2,579 | 11,400 |
2018/08/14 | 2,664 | 2,664 | 2,630 | 2,635 | 11,800 |
2018/08/13 | 2,714 | 2,732 | 2,605 | 2,614 | 15,400 |
2018/08/10 | 2,724 | 2,779 | 2,703 | 2,714 | 23,400 |
2018/08/09 | 2,770 | 2,770 | 2,713 | 2,723 | 16,300 |
2018/08/08 | 2,716 | 2,736 | 2,692 | 2,725 | 8,400 |
2018/08/07 | 2,680 | 2,725 | 2,673 | 2,716 | 8,900 |
2018/08/06 | 2,692 | 2,720 | 2,671 | 2,678 | 7,100 |
2018/08/03 | 2,690 | 2,708 | 2,671 | 2,680 | 6,800 |
2018/08/02 | 2,769 | 2,769 | 2,691 | 2,693 | 9,700 |
2018/08/01 | 2,699 | 2,774 | 2,686 | 2,772 | 18,100 |
2018/07/31 | 2,669 | 2,718 | 2,650 | 2,696 | 19,400 |
2018/07/30 | 2,625 | 2,658 | 2,625 | 2,646 | 5,200 |
2018/07/27 | 2,624 | 2,663 | 2,600 | 2,627 | 14,000 |
2018/07/26 | 2,603 | 2,624 | 2,591 | 2,624 | 8,100 |
2018/07/25 | 2,598 | 2,598 | 2,566 | 2,566 | 6,700 |
2018/07/24 | 2,537 | 2,558 | 2,537 | 2,558 | 5,700 |
2018/07/23 | 2,558 | 2,572 | 2,532 | 2,534 | 5,800 |
2018/07/20 | 2,587 | 2,604 | 2,560 | 2,560 | 7,900 |
2018/07/19 | 2,587 | 2,595 | 2,560 | 2,587 | 12,300 |
2018/07/18 | 2,579 | 2,600 | 2,551 | 2,587 | 10,600 |
2018/07/17 | 2,561 | 2,578 | 2,516 | 2,546 | 15,600 |
2018/07/13 | 2,494 | 2,511 | 2,494 | 2,511 | 6,200 |
2018/07/12 | 2,525 | 2,531 | 2,493 | 2,493 | 9,200 |
2018/07/11 | 2,532 | 2,532 | 2,482 | 2,501 | 11,600 |
2018/07/10 | 2,607 | 2,614 | 2,551 | 2,552 | 44,000 |
2018/07/09 | 2,466 | 2,577 | 2,451 | 2,569 | 22,600 |
2018/07/06 | 2,399 | 2,463 | 2,399 | 2,463 | 11,400 |
2018/07/05 | 2,425 | 2,430 | 2,391 | 2,395 | 20,400 |
2018/07/04 | 2,431 | 2,463 | 2,423 | 2,443 | 15,500 |
2018/07/03 | 2,534 | 2,560 | 2,455 | 2,468 | 22,400 |
2018/07/02 | 2,610 | 2,626 | 2,514 | 2,531 | 18,600 |
2018/06/29 | 2,626 | 2,632 | 2,605 | 2,615 | 9,800 |
2018/06/28 | 2,638 | 2,647 | 2,616 | 2,646 | 8,900 |
2018/06/27 | 2,615 | 2,661 | 2,615 | 2,638 | 9,800 |
2018/06/26 | 2,601 | 2,640 | 2,585 | 2,639 | 9,600 |
2018/06/25 | 2,635 | 2,655 | 2,622 | 2,627 | 8,500 |
2018/06/22 | 2,613 | 2,664 | 2,593 | 2,613 | 65,200 |
2018/06/21 | 2,689 | 2,713 | 2,611 | 2,613 | 21,100 |
2018/06/20 | 2,678 | 2,702 | 2,657 | 2,690 | 13,500 |
2018/06/19 | 2,716 | 2,747 | 2,666 | 2,678 | 16,900 |
2018/06/18 | 2,744 | 2,744 | 2,715 | 2,725 | 11,900 |
2018/06/15 | 2,761 | 2,775 | 2,753 | 2,756 | 9,400 |
2018/06/14 | 2,800 | 2,801 | 2,752 | 2,757 | 14,500 |
2018/06/13 | 2,792 | 2,817 | 2,792 | 2,805 | 6,900 |
2018/06/12 | 2,820 | 2,827 | 2,799 | 2,801 | 8,000 |
2018/06/11 | 2,806 | 2,839 | 2,806 | 2,820 | 7,600 |
2018/06/08 | 2,805 | 2,857 | 2,805 | 2,836 | 16,400 |
2018/06/07 | 2,816 | 2,856 | 2,805 | 2,855 | 7,600 |
2018/06/06 | 2,806 | 2,809 | 2,770 | 2,796 | 14,500 |
2018/06/05 | 2,871 | 2,880 | 2,816 | 2,824 | 7,300 |
2018/06/04 | 2,806 | 2,877 | 2,806 | 2,863 | 7,900 |
2018/06/01 | 2,762 | 2,786 | 2,738 | 2,786 | 11,100 |
2018/05/31 | 2,805 | 2,805 | 2,760 | 2,761 | 10,600 |
2018/05/30 | 2,772 | 2,779 | 2,760 | 2,766 | 8,300 |
2018/05/29 | 2,839 | 2,839 | 2,790 | 2,803 | 10,300 |
2018/05/28 | 2,814 | 2,823 | 2,780 | 2,789 | 8,700 |
2018/05/25 | 2,835 | 2,867 | 2,765 | 2,768 | 12,200 |
2018/05/24 | 2,913 | 2,913 | 2,830 | 2,835 | 7,900 |
2018/05/23 | 2,941 | 2,950 | 2,903 | 2,908 | 6,100 |
2018/05/22 | 2,940 | 2,959 | 2,933 | 2,949 | 5,400 |
2018/05/21 | 2,929 | 2,956 | 2,924 | 2,953 | 6,200 |
2018/05/18 | 2,932 | 2,940 | 2,915 | 2,936 | 3,800 |
2018/05/17 | 2,953 | 2,953 | 2,908 | 2,925 | 5,600 |
2018/05/16 | 2,930 | 2,954 | 2,879 | 2,905 | 26,400 |
2018/05/15 | 2,951 | 2,978 | 2,937 | 2,969 | 19,000 |
2018/05/14 | 2,852 | 2,961 | 2,852 | 2,951 | 26,700 |
2018/05/11 | 2,830 | 2,857 | 2,810 | 2,852 | 16,100 |
2018/05/10 | 2,843 | 2,856 | 2,801 | 2,809 | 12,000 |
2018/05/09 | 2,874 | 2,874 | 2,831 | 2,845 | 11,300 |
2018/05/08 | 2,791 | 2,870 | 2,791 | 2,859 | 22,400 |
2018/05/07 | 2,787 | 2,814 | 2,766 | 2,807 | 13,000 |
2018/05/02 | 2,786 | 2,790 | 2,760 | 2,787 | 7,900 |
2018/05/01 | 2,783 | 2,783 | 2,750 | 2,773 | 11,100 |
2018/04/27 | 2,830 | 2,830 | 2,768 | 2,793 | 13,000 |
2018/04/26 | 2,829 | 2,829 | 2,795 | 2,814 | 11,000 |
2018/04/25 | 2,805 | 2,810 | 2,782 | 2,798 | 13,000 |
2018/04/24 | 2,805 | 2,819 | 2,799 | 2,815 | 14,000 |
2018/04/23 | 2,780 | 2,830 | 2,777 | 2,810 | 20,100 |
2018/04/20 | 2,749 | 2,749 | 2,720 | 2,727 | 6,400 |
2018/04/19 | 2,711 | 2,775 | 2,711 | 2,756 | 10,500 |
2018/04/18 | 2,677 | 2,717 | 2,677 | 2,711 | 7,200 |
2018/04/17 | 2,689 | 2,706 | 2,662 | 2,667 | 14,100 |
2018/04/16 | 2,692 | 2,701 | 2,673 | 2,696 | 4,900 |
2018/04/13 | 2,678 | 2,700 | 2,661 | 2,686 | 12,300 |
2018/04/12 | 2,718 | 2,718 | 2,667 | 2,670 | 8,900 |
2018/04/11 | 2,708 | 2,740 | 2,700 | 2,718 | 8,900 |
2018/04/10 | 2,677 | 2,729 | 2,668 | 2,726 | 15,300 |
2018/04/09 | 2,719 | 2,729 | 2,684 | 2,697 | 13,800 |
2018/04/06 | 2,731 | 2,731 | 2,675 | 2,688 | 8,300 |
2018/04/05 | 2,730 | 2,746 | 2,700 | 2,731 | 11,300 |
2018/04/04 | 2,684 | 2,735 | 2,684 | 2,718 | 9,600 |
2018/04/03 | 2,681 | 2,681 | 2,655 | 2,670 | 11,000 |
2018/04/02 | 2,738 | 2,738 | 2,699 | 2,702 | 7,000 |
2018/03/30 | 2,740 | 2,747 | 2,701 | 2,711 | 12,000 |
2018/03/29 | 2,773 | 2,775 | 2,689 | 2,713 | 17,800 |
2018/03/28 | 2,737 | 2,752 | 2,695 | 2,732 | 14,000 |
2018/03/27 | 2,731 | 2,830 | 2,731 | 2,822 | 23,500 |
2018/03/26 | 2,662 | 2,710 | 2,607 | 2,689 | 22,700 |
2018/03/23 | 2,739 | 2,739 | 2,652 | 2,659 | 22,700 |
2018/03/22 | 2,775 | 2,778 | 2,741 | 2,758 | 9,300 |
2018/03/20 | 2,751 | 2,797 | 2,740 | 2,776 | 9,800 |
2018/03/19 | 2,832 | 2,835 | 2,752 | 2,767 | 16,000 |
2018/03/16 | 2,774 | 2,846 | 2,766 | 2,832 | 24,200 |
2018/03/15 | 2,779 | 2,801 | 2,737 | 2,759 | 12,400 |
2018/03/14 | 2,777 | 2,809 | 2,777 | 2,800 | 6,200 |
2018/03/13 | 2,786 | 2,819 | 2,773 | 2,811 | 13,600 |
2018/03/12 | 2,792 | 2,800 | 2,778 | 2,799 | 12,700 |
2018/03/09 | 2,730 | 2,746 | 2,705 | 2,730 | 18,900 |
2018/03/08 | 2,670 | 2,718 | 2,653 | 2,695 | 30,600 |
2018/03/07 | 2,700 | 2,700 | 2,636 | 2,650 | 22,000 |
2018/03/06 | 2,695 | 2,744 | 2,694 | 2,704 | 9,600 |
2018/03/05 | 2,701 | 2,710 | 2,651 | 2,657 | 17,500 |
2018/03/02 | 2,715 | 2,740 | 2,710 | 2,723 | 18,800 |
2018/03/01 | 2,818 | 2,844 | 2,787 | 2,795 | 20,600 |
2018/02/28 | 2,841 | 2,843 | 2,812 | 2,830 | 17,000 |
2018/02/27 | 2,864 | 2,873 | 2,832 | 2,841 | 10,200 |
2018/02/26 | 2,876 | 2,876 | 2,827 | 2,839 | 8,900 |
2018/02/23 | 2,829 | 2,865 | 2,829 | 2,853 | 12,100 |
2018/02/22 | 2,802 | 2,831 | 2,791 | 2,829 | 19,300 |
2018/02/21 | 2,820 | 2,844 | 2,791 | 2,809 | 21,000 |
2018/02/20 | 2,804 | 2,821 | 2,770 | 2,802 | 13,800 |
2018/02/19 | 2,760 | 2,807 | 2,760 | 2,804 | 11,400 |
2018/02/16 | 2,743 | 2,765 | 2,725 | 2,729 | 16,300 |
2018/02/15 | 2,750 | 2,750 | 2,703 | 2,711 | 19,000 |
2018/02/14 | 2,774 | 2,774 | 2,701 | 2,721 | 22,800 |
2018/02/13 | 2,810 | 2,810 | 2,722 | 2,724 | 31,300 |
2018/02/09 | 2,755 | 2,796 | 2,725 | 2,760 | 26,800 |
2018/02/08 | 2,856 | 2,907 | 2,831 | 2,836 | 22,900 |
2018/02/07 | 2,849 | 2,943 | 2,848 | 2,848 | 26,400 |
2018/02/06 | 2,870 | 2,892 | 2,720 | 2,799 | 35,000 |
2018/02/05 | 3,100 | 3,105 | 3,025 | 3,040 | 24,600 |
2018/02/02 | 3,175 | 3,180 | 3,140 | 3,170 | 12,300 |
2018/02/01 | 3,120 | 3,180 | 3,110 | 3,175 | 18,600 |
2018/01/31 | 3,100 | 3,165 | 3,100 | 3,110 | 18,600 |
2018/01/30 | 3,135 | 3,150 | 3,100 | 3,100 | 18,100 |
2018/01/29 | 3,185 | 3,185 | 3,120 | 3,120 | 17,900 |
2018/01/26 | 3,145 | 3,190 | 3,140 | 3,145 | 22,200 |
2018/01/25 | 3,160 | 3,180 | 3,145 | 3,145 | 12,500 |
2018/01/24 | 3,240 | 3,240 | 3,185 | 3,195 | 8,200 |
2018/01/23 | 3,200 | 3,260 | 3,185 | 3,240 | 23,800 |
2018/01/22 | 3,185 | 3,190 | 3,155 | 3,165 | 8,000 |
2018/01/19 | 3,170 | 3,185 | 3,145 | 3,185 | 14,200 |
2018/01/18 | 3,250 | 3,265 | 3,135 | 3,140 | 22,200 |
2018/01/17 | 3,245 | 3,260 | 3,220 | 3,230 | 10,700 |
2018/01/16 | 3,290 | 3,315 | 3,245 | 3,265 | 13,800 |
2018/01/15 | 3,350 | 3,365 | 3,295 | 3,305 | 19,800 |
2018/01/12 | 3,225 | 3,315 | 3,225 | 3,305 | 31,600 |
2018/01/11 | 3,240 | 3,250 | 3,215 | 3,235 | 17,100 |
2018/01/10 | 3,190 | 3,260 | 3,190 | 3,255 | 32,400 |
2018/01/09 | 3,210 | 3,240 | 3,190 | 3,210 | 23,100 |
2018/01/05 | 3,155 | 3,170 | 3,150 | 3,170 | 19,300 |
2018/01/04 | 3,155 | 3,155 | 3,115 | 3,145 | 21,000 |