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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,518 | 1,521 | 1,496 | 1,510 | 11,600 |
| 2024/04/25 | 1,539 | 1,539 | 1,517 | 1,518 | 9,200 |
| 2024/04/24 | 1,528 | 1,545 | 1,524 | 1,542 | 12,700 |
| 2024/04/23 | 1,519 | 1,529 | 1,511 | 1,521 | 16,600 |
| 2024/04/22 | 1,519 | 1,529 | 1,506 | 1,519 | 12,700 |
| 2024/04/19 | 1,531 | 1,531 | 1,485 | 1,500 | 27,400 |
| 2024/04/18 | 1,517 | 1,547 | 1,517 | 1,542 | 10,000 |
| 2024/04/17 | 1,528 | 1,537 | 1,499 | 1,517 | 36,400 |
| 2024/04/16 | 1,571 | 1,571 | 1,526 | 1,528 | 34,200 |
| 2024/04/15 | 1,578 | 1,593 | 1,571 | 1,586 | 13,900 |
| 2024/04/12 | 1,597 | 1,618 | 1,590 | 1,598 | 15,100 |
| 2024/04/11 | 1,583 | 1,600 | 1,581 | 1,595 | 14,100 |
| 2024/04/10 | 1,616 | 1,632 | 1,598 | 1,602 | 21,900 |
| 2024/04/09 | 1,621 | 1,638 | 1,619 | 1,634 | 17,400 |
| 2024/04/08 | 1,588 | 1,618 | 1,585 | 1,615 | 22,600 |
| 2024/04/05 | 1,563 | 1,588 | 1,556 | 1,582 | 27,600 |
| 2024/04/04 | 1,633 | 1,633 | 1,612 | 1,613 | 19,700 |
| 2024/04/03 | 1,602 | 1,634 | 1,587 | 1,617 | 26,800 |
| 2024/04/02 | 1,641 | 1,641 | 1,606 | 1,612 | 31,700 |
| 2024/04/01 | 1,690 | 1,691 | 1,642 | 1,642 | 27,800 |
| 2024/03/29 | 1,665 | 1,690 | 1,648 | 1,690 | 32,800 |
| 2024/03/28 | 1,660 | 1,686 | 1,652 | 1,652 | 26,200 |
| 2024/03/27 | 1,713 | 1,713 | 1,679 | 1,692 | 35,500 |
| 2024/03/26 | 1,720 | 1,739 | 1,699 | 1,709 | 47,300 |
| 2024/03/25 | 1,698 | 1,734 | 1,693 | 1,706 | 64,800 |
| 2024/03/22 | 1,714 | 1,714 | 1,674 | 1,691 | 57,200 |
| 2024/03/21 | 1,680 | 1,739 | 1,654 | 1,714 | 147,800 |
| 2024/03/19 | 1,556 | 1,600 | 1,553 | 1,600 | 27,000 |
| 2024/03/18 | 1,538 | 1,556 | 1,531 | 1,548 | 16,000 |
| 2024/03/15 | 1,532 | 1,540 | 1,518 | 1,527 | 11,900 |
| 2024/03/14 | 1,525 | 1,536 | 1,513 | 1,525 | 15,500 |
| 2024/03/13 | 1,565 | 1,565 | 1,518 | 1,525 | 25,900 |
| 2024/03/12 | 1,545 | 1,556 | 1,518 | 1,547 | 17,400 |
| 2024/03/11 | 1,603 | 1,604 | 1,535 | 1,551 | 59,500 |
| 2024/03/08 | 1,565 | 1,644 | 1,565 | 1,630 | 86,200 |
| 2024/03/07 | 1,561 | 1,593 | 1,561 | 1,580 | 25,900 |
| 2024/03/06 | 1,540 | 1,560 | 1,536 | 1,554 | 35,800 |
| 2024/03/05 | 1,538 | 1,557 | 1,532 | 1,549 | 17,900 |
| 2024/03/04 | 1,565 | 1,565 | 1,528 | 1,540 | 37,800 |
| 2024/03/01 | 1,565 | 1,570 | 1,550 | 1,555 | 30,700 |
| 2024/02/29 | 1,590 | 1,590 | 1,560 | 1,563 | 17,100 |
| 2024/02/28 | 1,576 | 1,605 | 1,576 | 1,578 | 23,600 |
| 2024/02/27 | 1,576 | 1,614 | 1,570 | 1,588 | 40,600 |
| 2024/02/26 | 1,588 | 1,588 | 1,563 | 1,576 | 24,700 |
| 2024/02/22 | 1,565 | 1,590 | 1,553 | 1,590 | 44,800 |
| 2024/02/21 | 1,560 | 1,566 | 1,542 | 1,552 | 19,600 |
| 2024/02/20 | 1,583 | 1,583 | 1,557 | 1,566 | 19,000 |
| 2024/02/19 | 1,550 | 1,580 | 1,531 | 1,580 | 26,400 |
| 2024/02/16 | 1,532 | 1,561 | 1,532 | 1,548 | 35,000 |
| 2024/02/15 | 1,535 | 1,549 | 1,516 | 1,532 | 29,500 |
| 2024/02/14 | 1,555 | 1,556 | 1,514 | 1,528 | 65,100 |
| 2024/02/13 | 1,553 | 1,594 | 1,530 | 1,584 | 135,700 |
| 2024/02/09 | 1,468 | 1,490 | 1,460 | 1,483 | 31,500 |
| 2024/02/08 | 1,490 | 1,490 | 1,451 | 1,479 | 25,900 |
| 2024/02/07 | 1,491 | 1,498 | 1,480 | 1,490 | 10,500 |
| 2024/02/06 | 1,506 | 1,506 | 1,485 | 1,491 | 20,400 |
| 2024/02/05 | 1,497 | 1,525 | 1,497 | 1,510 | 15,700 |
| 2024/02/02 | 1,504 | 1,504 | 1,486 | 1,497 | 27,300 |
| 2024/02/01 | 1,510 | 1,515 | 1,496 | 1,496 | 17,600 |
| 2024/01/31 | 1,516 | 1,535 | 1,507 | 1,531 | 24,200 |
| 2024/01/30 | 1,550 | 1,550 | 1,516 | 1,516 | 30,800 |
| 2024/01/29 | 1,555 | 1,563 | 1,539 | 1,543 | 31,200 |
| 2024/01/26 | 1,520 | 1,553 | 1,520 | 1,534 | 41,800 |
| 2024/01/25 | 1,534 | 1,542 | 1,514 | 1,528 | 55,300 |
| 2024/01/24 | 1,509 | 1,541 | 1,503 | 1,534 | 64,300 |
| 2024/01/23 | 1,520 | 1,541 | 1,503 | 1,503 | 92,100 |
| 2024/01/22 | 1,468 | 1,524 | 1,460 | 1,518 | 196,900 |
| 2024/01/19 | 1,392 | 1,401 | 1,382 | 1,385 | 20,700 |
| 2024/01/18 | 1,382 | 1,401 | 1,382 | 1,391 | 15,200 |
| 2024/01/17 | 1,388 | 1,411 | 1,384 | 1,384 | 41,500 |
| 2024/01/16 | 1,391 | 1,396 | 1,372 | 1,388 | 32,000 |
| 2024/01/15 | 1,358 | 1,390 | 1,352 | 1,390 | 22,900 |
| 2024/01/12 | 1,371 | 1,371 | 1,330 | 1,358 | 30,300 |
| 2024/01/11 | 1,361 | 1,374 | 1,354 | 1,363 | 30,100 |
| 2024/01/10 | 1,379 | 1,385 | 1,356 | 1,359 | 31,600 |
| 2024/01/09 | 1,373 | 1,390 | 1,371 | 1,386 | 20,100 |
| 2024/01/05 | 1,386 | 1,398 | 1,367 | 1,372 | 24,900 |
| 2024/01/04 | 1,382 | 1,387 | 1,356 | 1,386 | 27,700 |
| 2023/12/29 | 1,361 | 1,404 | 1,361 | 1,391 | 62,200 |
| 2023/12/28 | 1,354 | 1,371 | 1,337 | 1,354 | 30,100 |
| 2023/12/27 | 1,292 | 1,358 | 1,292 | 1,355 | 75,800 |
| 2023/12/26 | 1,286 | 1,299 | 1,282 | 1,293 | 25,400 |
| 2023/12/25 | 1,276 | 1,284 | 1,265 | 1,279 | 29,000 |
| 2023/12/22 | 1,224 | 1,265 | 1,220 | 1,262 | 44,300 |
| 2023/12/21 | 1,233 | 1,239 | 1,226 | 1,231 | 24,000 |
| 2023/12/20 | 1,231 | 1,245 | 1,231 | 1,235 | 28,400 |
| 2023/12/19 | 1,219 | 1,227 | 1,212 | 1,225 | 39,000 |
| 2023/12/18 | 1,217 | 1,228 | 1,205 | 1,226 | 27,900 |
| 2023/12/15 | 1,222 | 1,235 | 1,218 | 1,231 | 40,500 |
| 2023/12/14 | 1,242 | 1,250 | 1,215 | 1,219 | 31,100 |
| 2023/12/13 | 1,245 | 1,245 | 1,229 | 1,239 | 30,100 |
| 2023/12/12 | 1,254 | 1,259 | 1,245 | 1,248 | 31,400 |
| 2023/12/11 | 1,251 | 1,264 | 1,248 | 1,261 | 36,000 |
| 2023/12/08 | 1,263 | 1,270 | 1,246 | 1,249 | 41,500 |
| 2023/12/07 | 1,285 | 1,294 | 1,272 | 1,277 | 25,100 |
| 2023/12/06 | 1,267 | 1,298 | 1,267 | 1,292 | 25,200 |
| 2023/12/05 | 1,282 | 1,294 | 1,270 | 1,270 | 22,200 |
| 2023/12/04 | 1,304 | 1,304 | 1,282 | 1,286 | 22,800 |
| 2023/12/01 | 1,316 | 1,321 | 1,301 | 1,307 | 33,700 |
| 2023/11/30 | 1,285 | 1,322 | 1,282 | 1,316 | 45,500 |
| 2023/11/29 | 1,297 | 1,305 | 1,281 | 1,282 | 29,300 |
| 2023/11/28 | 1,299 | 1,299 | 1,282 | 1,299 | 25,300 |
| 2023/11/27 | 1,304 | 1,308 | 1,292 | 1,297 | 23,200 |
| 2023/11/24 | 1,289 | 1,308 | 1,289 | 1,296 | 35,000 |
| 2023/11/22 | 1,283 | 1,294 | 1,276 | 1,287 | 18,800 |
| 2023/11/21 | 1,281 | 1,288 | 1,276 | 1,279 | 21,500 |
| 2023/11/20 | 1,291 | 1,308 | 1,281 | 1,281 | 29,600 |
| 2023/11/17 | 1,271 | 1,298 | 1,271 | 1,295 | 24,900 |
| 2023/11/16 | 1,273 | 1,303 | 1,271 | 1,272 | 28,900 |
| 2023/11/15 | 1,270 | 1,284 | 1,256 | 1,270 | 76,000 |
| 2023/11/14 | 1,295 | 1,302 | 1,274 | 1,274 | 51,200 |
| 2023/11/13 | 1,334 | 1,334 | 1,270 | 1,304 | 147,300 |
| 2023/11/10 | 1,439 | 1,450 | 1,426 | 1,450 | 67,000 |
| 2023/11/09 | 1,435 | 1,452 | 1,423 | 1,448 | 27,600 |
| 2023/11/08 | 1,463 | 1,464 | 1,407 | 1,422 | 46,400 |
| 2023/11/07 | 1,460 | 1,460 | 1,440 | 1,448 | 43,600 |
| 2023/11/06 | 1,470 | 1,470 | 1,453 | 1,455 | 32,600 |
| 2023/11/02 | 1,451 | 1,463 | 1,408 | 1,440 | 91,200 |
| 2023/11/01 | 1,428 | 1,439 | 1,403 | 1,434 | 56,800 |
| 2023/10/31 | 1,403 | 1,413 | 1,380 | 1,413 | 28,100 |
| 2023/10/30 | 1,428 | 1,428 | 1,400 | 1,405 | 38,900 |
| 2023/10/27 | 1,393 | 1,424 | 1,393 | 1,424 | 35,600 |
| 2023/10/26 | 1,402 | 1,426 | 1,393 | 1,393 | 30,900 |
| 2023/10/25 | 1,444 | 1,469 | 1,416 | 1,417 | 48,400 |
| 2023/10/24 | 1,402 | 1,422 | 1,370 | 1,419 | 66,000 |
| 2023/10/23 | 1,434 | 1,455 | 1,405 | 1,405 | 39,600 |
| 2023/10/20 | 1,440 | 1,456 | 1,431 | 1,445 | 30,800 |
| 2023/10/19 | 1,459 | 1,461 | 1,442 | 1,450 | 26,500 |
| 2023/10/18 | 1,460 | 1,477 | 1,457 | 1,473 | 30,500 |
| 2023/10/17 | 1,487 | 1,487 | 1,439 | 1,456 | 35,900 |
| 2023/10/16 | 1,442 | 1,478 | 1,431 | 1,457 | 45,500 |
| 2023/10/13 | 1,504 | 1,513 | 1,431 | 1,441 | 64,000 |
| 2023/10/12 | 1,521 | 1,521 | 1,491 | 1,504 | 47,600 |
| 2023/10/11 | 1,555 | 1,560 | 1,508 | 1,518 | 53,400 |
| 2023/10/10 | 1,575 | 1,602 | 1,540 | 1,557 | 80,600 |
| 2023/10/06 | 1,545 | 1,568 | 1,523 | 1,551 | 57,800 |
| 2023/10/05 | 1,511 | 1,555 | 1,511 | 1,552 | 80,300 |
| 2023/10/04 | 1,551 | 1,563 | 1,493 | 1,493 | 144,600 |
| 2023/10/03 | 1,599 | 1,625 | 1,571 | 1,593 | 199,200 |
| 2023/10/02 | 1,520 | 1,624 | 1,504 | 1,605 | 609,100 |
| 2023/09/29 | 1,487 | 1,504 | 1,437 | 1,443 | 38,700 |
| 2023/09/28 | 1,467 | 1,500 | 1,465 | 1,475 | 32,000 |
| 2023/09/27 | 1,481 | 1,487 | 1,456 | 1,487 | 31,200 |
| 2023/09/26 | 1,503 | 1,503 | 1,480 | 1,482 | 24,100 |
| 2023/09/25 | 1,501 | 1,518 | 1,495 | 1,511 | 65,300 |
| 2023/09/22 | 1,488 | 1,520 | 1,481 | 1,504 | 44,400 |
| 2023/09/21 | 1,530 | 1,550 | 1,509 | 1,510 | 49,100 |
| 2023/09/20 | 1,565 | 1,584 | 1,523 | 1,524 | 58,800 |
| 2023/09/19 | 1,500 | 1,565 | 1,495 | 1,562 | 108,300 |
| 2023/09/15 | 1,481 | 1,494 | 1,466 | 1,474 | 55,600 |
| 2023/09/14 | 1,417 | 1,472 | 1,417 | 1,471 | 38,100 |
| 2023/09/13 | 1,450 | 1,456 | 1,419 | 1,421 | 37,300 |
| 2023/09/12 | 1,452 | 1,467 | 1,447 | 1,462 | 32,100 |
| 2023/09/11 | 1,473 | 1,480 | 1,451 | 1,452 | 32,500 |
| 2023/09/08 | 1,481 | 1,491 | 1,459 | 1,459 | 49,200 |
| 2023/09/07 | 1,500 | 1,519 | 1,480 | 1,485 | 65,300 |
| 2023/09/06 | 1,501 | 1,545 | 1,499 | 1,518 | 64,900 |
| 2023/09/05 | 1,500 | 1,546 | 1,490 | 1,500 | 192,200 |
| 2023/09/04 | 1,451 | 1,456 | 1,425 | 1,440 | 39,900 |
| 2023/09/01 | 1,461 | 1,473 | 1,442 | 1,450 | 35,200 |
| 2023/08/31 | 1,430 | 1,475 | 1,430 | 1,458 | 69,900 |
| 2023/08/30 | 1,383 | 1,425 | 1,373 | 1,421 | 267,100 |
| 2023/08/29 | 1,366 | 1,380 | 1,359 | 1,379 | 17,200 |
| 2023/08/28 | 1,341 | 1,366 | 1,341 | 1,364 | 15,000 |
| 2023/08/25 | 1,346 | 1,352 | 1,330 | 1,340 | 18,800 |
| 2023/08/24 | 1,381 | 1,381 | 1,356 | 1,356 | 15,900 |
| 2023/08/23 | 1,376 | 1,389 | 1,370 | 1,381 | 21,500 |
| 2023/08/22 | 1,379 | 1,382 | 1,353 | 1,376 | 26,300 |
| 2023/08/21 | 1,352 | 1,372 | 1,346 | 1,370 | 29,400 |
| 2023/08/18 | 1,329 | 1,373 | 1,326 | 1,350 | 50,200 |
| 2023/08/17 | 1,340 | 1,358 | 1,314 | 1,351 | 46,300 |
| 2023/08/16 | 1,340 | 1,373 | 1,331 | 1,346 | 51,000 |
| 2023/08/15 | 1,350 | 1,393 | 1,337 | 1,362 | 89,200 |
| 2023/08/14 | 1,397 | 1,429 | 1,330 | 1,340 | 304,700 |
| 2023/08/10 | 1,180 | 1,198 | 1,180 | 1,198 | 30,500 |
| 2023/08/09 | 1,201 | 1,201 | 1,180 | 1,196 | 19,100 |
| 2023/08/08 | 1,187 | 1,220 | 1,187 | 1,200 | 26,100 |
| 2023/08/07 | 1,174 | 1,189 | 1,166 | 1,187 | 17,000 |
| 2023/08/04 | 1,156 | 1,172 | 1,156 | 1,171 | 10,300 |
| 2023/08/03 | 1,188 | 1,188 | 1,161 | 1,161 | 36,600 |
| 2023/08/02 | 1,201 | 1,219 | 1,184 | 1,203 | 33,700 |
| 2023/08/01 | 1,185 | 1,203 | 1,185 | 1,203 | 18,700 |
| 2023/07/31 | 1,206 | 1,206 | 1,179 | 1,185 | 20,000 |
| 2023/07/28 | 1,181 | 1,192 | 1,172 | 1,189 | 25,300 |
| 2023/07/27 | 1,204 | 1,205 | 1,193 | 1,194 | 17,300 |
| 2023/07/26 | 1,209 | 1,215 | 1,200 | 1,215 | 21,200 |
| 2023/07/25 | 1,188 | 1,209 | 1,184 | 1,203 | 41,300 |
| 2023/07/24 | 1,179 | 1,195 | 1,177 | 1,188 | 25,200 |
| 2023/07/21 | 1,171 | 1,182 | 1,165 | 1,174 | 16,400 |
| 2023/07/20 | 1,187 | 1,187 | 1,167 | 1,172 | 11,900 |
| 2023/07/19 | 1,174 | 1,192 | 1,173 | 1,182 | 32,600 |
| 2023/07/18 | 1,142 | 1,173 | 1,142 | 1,163 | 36,000 |
| 2023/07/14 | 1,135 | 1,135 | 1,119 | 1,128 | 24,700 |
| 2023/07/13 | 1,121 | 1,129 | 1,110 | 1,124 | 20,300 |
| 2023/07/12 | 1,128 | 1,128 | 1,114 | 1,114 | 14,600 |
| 2023/07/11 | 1,126 | 1,153 | 1,123 | 1,124 | 16,900 |
| 2023/07/10 | 1,123 | 1,138 | 1,123 | 1,125 | 42,500 |
| 2023/07/07 | 1,125 | 1,143 | 1,120 | 1,140 | 26,200 |
| 2023/07/06 | 1,124 | 1,146 | 1,123 | 1,133 | 23,800 |
| 2023/07/05 | 1,125 | 1,132 | 1,115 | 1,130 | 54,900 |