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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,624 | 1,665 | 1,623 | 1,644 | 72,700 |
| 2026/03/26 | 1,667 | 1,669 | 1,622 | 1,639 | 35,000 |
| 2026/03/25 | 1,643 | 1,670 | 1,642 | 1,667 | 40,200 |
| 2026/03/24 | 1,643 | 1,649 | 1,594 | 1,617 | 111,000 |
| 2026/03/23 | 1,623 | 1,635 | 1,595 | 1,603 | 74,600 |
| 2026/03/19 | 1,715 | 1,715 | 1,688 | 1,694 | 47,500 |
| 2026/03/18 | 1,698 | 1,734 | 1,698 | 1,734 | 27,800 |
| 2026/03/17 | 1,711 | 1,720 | 1,690 | 1,690 | 26,300 |
| 2026/03/16 | 1,691 | 1,707 | 1,685 | 1,693 | 36,300 |
| 2026/03/13 | 1,697 | 1,724 | 1,690 | 1,704 | 43,700 |
| 2026/03/12 | 1,765 | 1,765 | 1,721 | 1,725 | 32,400 |
| 2026/03/11 | 1,799 | 1,803 | 1,775 | 1,775 | 26,500 |
| 2026/03/10 | 1,770 | 1,799 | 1,757 | 1,783 | 43,200 |
| 2026/03/09 | 1,700 | 1,760 | 1,690 | 1,730 | 79,300 |
| 2026/03/06 | 1,760 | 1,797 | 1,736 | 1,790 | 39,900 |
| 2026/03/05 | 1,770 | 1,814 | 1,760 | 1,787 | 45,500 |
| 2026/03/04 | 1,749 | 1,766 | 1,683 | 1,713 | 90,200 |
| 2026/03/03 | 1,855 | 1,864 | 1,818 | 1,820 | 57,600 |
| 2026/03/02 | 1,855 | 1,860 | 1,819 | 1,852 | 57,900 |
| 2026/02/27 | 1,853 | 1,908 | 1,847 | 1,908 | 25,800 |
| 2026/02/26 | 1,850 | 1,886 | 1,850 | 1,869 | 30,600 |
| 2026/02/25 | 1,874 | 1,885 | 1,851 | 1,851 | 29,200 |
| 2026/02/24 | 1,803 | 1,897 | 1,797 | 1,874 | 53,300 |
| 2026/02/20 | 1,793 | 1,802 | 1,757 | 1,791 | 95,800 |
| 2026/02/19 | 1,810 | 1,810 | 1,785 | 1,802 | 27,000 |
| 2026/02/18 | 1,804 | 1,808 | 1,789 | 1,801 | 15,500 |
| 2026/02/17 | 1,804 | 1,816 | 1,784 | 1,791 | 26,200 |
| 2026/02/16 | 1,851 | 1,860 | 1,775 | 1,793 | 72,500 |
| 2026/02/13 | 1,917 | 1,938 | 1,862 | 1,881 | 40,100 |
| 2026/02/12 | 1,905 | 1,936 | 1,905 | 1,936 | 23,800 |
| 2026/02/10 | 1,871 | 1,905 | 1,870 | 1,905 | 24,300 |
| 2026/02/09 | 1,841 | 1,876 | 1,828 | 1,871 | 45,200 |
| 2026/02/06 | 1,789 | 1,815 | 1,785 | 1,801 | 17,200 |
| 2026/02/05 | 1,790 | 1,817 | 1,787 | 1,798 | 27,100 |
| 2026/02/04 | 1,781 | 1,804 | 1,781 | 1,794 | 16,000 |
| 2026/02/03 | 1,760 | 1,789 | 1,753 | 1,781 | 26,800 |
| 2026/02/02 | 1,769 | 1,797 | 1,732 | 1,736 | 24,100 |
| 2026/01/30 | 1,736 | 1,771 | 1,736 | 1,767 | 18,100 |
| 2026/01/29 | 1,737 | 1,749 | 1,720 | 1,736 | 26,200 |
| 2026/01/28 | 1,767 | 1,770 | 1,731 | 1,749 | 24,900 |
| 2026/01/27 | 1,785 | 1,786 | 1,763 | 1,767 | 22,400 |
| 2026/01/26 | 1,845 | 1,845 | 1,787 | 1,787 | 37,500 |
| 2026/01/23 | 1,865 | 1,869 | 1,849 | 1,849 | 12,100 |
| 2026/01/22 | 1,826 | 1,861 | 1,826 | 1,854 | 25,000 |
| 2026/01/21 | 1,801 | 1,826 | 1,792 | 1,817 | 22,500 |
| 2026/01/20 | 1,844 | 1,876 | 1,816 | 1,835 | 24,500 |
| 2026/01/19 | 1,880 | 1,880 | 1,830 | 1,841 | 39,000 |
| 2026/01/16 | 1,828 | 1,880 | 1,826 | 1,871 | 32,000 |
| 2026/01/15 | 1,797 | 1,826 | 1,797 | 1,826 | 26,600 |
| 2026/01/14 | 1,791 | 1,808 | 1,791 | 1,808 | 19,100 |
| 2026/01/13 | 1,800 | 1,800 | 1,777 | 1,791 | 24,300 |
| 2026/01/09 | 1,750 | 1,782 | 1,750 | 1,782 | 25,200 |
| 2026/01/08 | 1,765 | 1,780 | 1,750 | 1,750 | 21,600 |
| 2026/01/07 | 1,759 | 1,778 | 1,750 | 1,767 | 24,400 |
| 2026/01/06 | 1,728 | 1,770 | 1,728 | 1,760 | 20,100 |
| 2026/01/05 | 1,739 | 1,749 | 1,716 | 1,728 | 27,400 |
| 2025/12/30 | 1,746 | 1,753 | 1,734 | 1,734 | 9,100 |
| 2025/12/29 | 1,720 | 1,753 | 1,720 | 1,747 | 17,400 |
| 2025/12/26 | 1,731 | 1,741 | 1,718 | 1,733 | 17,900 |
| 2025/12/25 | 1,734 | 1,747 | 1,731 | 1,731 | 10,200 |
| 2025/12/24 | 1,742 | 1,752 | 1,725 | 1,728 | 11,600 |
| 2025/12/23 | 1,742 | 1,758 | 1,740 | 1,758 | 19,700 |
| 2025/12/22 | 1,744 | 1,746 | 1,728 | 1,731 | 15,900 |
| 2025/12/19 | 1,710 | 1,728 | 1,710 | 1,728 | 12,300 |
| 2025/12/18 | 1,705 | 1,725 | 1,691 | 1,723 | 20,000 |
| 2025/12/17 | 1,710 | 1,718 | 1,695 | 1,706 | 10,800 |
| 2025/12/16 | 1,742 | 1,742 | 1,708 | 1,710 | 21,500 |
| 2025/12/15 | 1,747 | 1,752 | 1,732 | 1,749 | 20,600 |
| 2025/12/12 | 1,736 | 1,748 | 1,730 | 1,748 | 21,600 |
| 2025/12/11 | 1,753 | 1,753 | 1,700 | 1,700 | 25,600 |
| 2025/12/10 | 1,776 | 1,782 | 1,732 | 1,737 | 47,400 |
| 2025/12/09 | 1,766 | 1,787 | 1,756 | 1,783 | 31,400 |
| 2025/12/08 | 1,760 | 1,782 | 1,751 | 1,764 | 24,400 |
| 2025/12/05 | 1,763 | 1,789 | 1,756 | 1,760 | 24,700 |
| 2025/12/04 | 1,737 | 1,774 | 1,737 | 1,774 | 23,200 |
| 2025/12/03 | 1,722 | 1,745 | 1,709 | 1,731 | 59,100 |
| 2025/12/02 | 1,748 | 1,748 | 1,701 | 1,709 | 22,600 |
| 2025/12/01 | 1,780 | 1,780 | 1,738 | 1,745 | 19,400 |
| 2025/11/28 | 1,747 | 1,784 | 1,746 | 1,763 | 58,100 |
| 2025/11/27 | 1,750 | 1,763 | 1,740 | 1,750 | 27,700 |
| 2025/11/26 | 1,757 | 1,782 | 1,741 | 1,742 | 56,800 |
| 2025/11/25 | 1,779 | 1,779 | 1,745 | 1,757 | 25,900 |
| 2025/11/21 | 1,737 | 1,780 | 1,734 | 1,780 | 21,400 |
| 2025/11/20 | 1,727 | 1,760 | 1,715 | 1,760 | 23,700 |
| 2025/11/19 | 1,706 | 1,724 | 1,681 | 1,693 | 35,500 |
| 2025/11/18 | 1,713 | 1,727 | 1,681 | 1,716 | 35,100 |
| 2025/11/17 | 1,731 | 1,736 | 1,707 | 1,721 | 28,800 |
| 2025/11/14 | 1,741 | 1,757 | 1,718 | 1,718 | 30,100 |
| 2025/11/13 | 1,795 | 1,827 | 1,740 | 1,741 | 100,300 |
| 2025/11/12 | 1,673 | 1,700 | 1,670 | 1,686 | 32,800 |
| 2025/11/11 | 1,692 | 1,703 | 1,658 | 1,678 | 21,800 |
| 2025/11/10 | 1,653 | 1,678 | 1,638 | 1,678 | 30,300 |
| 2025/11/07 | 1,660 | 1,661 | 1,651 | 1,653 | 15,800 |
| 2025/11/06 | 1,626 | 1,678 | 1,626 | 1,668 | 26,100 |
| 2025/11/05 | 1,640 | 1,644 | 1,620 | 1,626 | 67,800 |
| 2025/11/04 | 1,618 | 1,656 | 1,615 | 1,641 | 30,400 |
| 2025/10/31 | 1,631 | 1,633 | 1,595 | 1,616 | 19,700 |
| 2025/10/30 | 1,601 | 1,643 | 1,601 | 1,631 | 30,200 |
| 2025/10/29 | 1,665 | 1,665 | 1,605 | 1,611 | 37,500 |
| 2025/10/28 | 1,690 | 1,690 | 1,623 | 1,637 | 45,700 |
| 2025/10/27 | 1,690 | 1,712 | 1,690 | 1,701 | 50,900 |
| 2025/10/24 | 1,696 | 1,697 | 1,667 | 1,667 | 17,900 |
| 2025/10/23 | 1,668 | 1,694 | 1,668 | 1,691 | 12,800 |
| 2025/10/22 | 1,656 | 1,688 | 1,656 | 1,688 | 19,600 |
| 2025/10/21 | 1,684 | 1,684 | 1,650 | 1,653 | 30,800 |
| 2025/10/20 | 1,644 | 1,684 | 1,629 | 1,684 | 195,000 |
| 2025/10/17 | 1,615 | 1,622 | 1,587 | 1,622 | 42,400 |
| 2025/10/16 | 1,578 | 1,607 | 1,578 | 1,606 | 175,500 |
| 2025/10/15 | 1,553 | 1,580 | 1,543 | 1,576 | 19,800 |
| 2025/10/14 | 1,534 | 1,554 | 1,517 | 1,538 | 24,400 |
| 2025/10/10 | 1,595 | 1,595 | 1,555 | 1,555 | 33,600 |
| 2025/10/09 | 1,617 | 1,617 | 1,589 | 1,603 | 23,200 |
| 2025/10/08 | 1,647 | 1,653 | 1,610 | 1,613 | 26,700 |
| 2025/10/07 | 1,641 | 1,653 | 1,628 | 1,637 | 24,200 |
| 2025/10/06 | 1,628 | 1,642 | 1,580 | 1,641 | 47,900 |
| 2025/10/03 | 1,603 | 1,620 | 1,600 | 1,603 | 10,800 |
| 2025/10/02 | 1,584 | 1,607 | 1,576 | 1,603 | 42,900 |
| 2025/10/01 | 1,645 | 1,645 | 1,572 | 1,580 | 58,200 |
| 2025/09/30 | 1,675 | 1,675 | 1,618 | 1,645 | 25,700 |
| 2025/09/29 | 1,666 | 1,673 | 1,660 | 1,663 | 22,500 |
| 2025/09/26 | 1,690 | 1,700 | 1,686 | 1,700 | 22,800 |
| 2025/09/25 | 1,688 | 1,696 | 1,685 | 1,692 | 18,600 |
| 2025/09/24 | 1,664 | 1,685 | 1,664 | 1,673 | 24,100 |
| 2025/09/22 | 1,663 | 1,687 | 1,663 | 1,685 | 17,500 |
| 2025/09/19 | 1,667 | 1,677 | 1,650 | 1,656 | 39,700 |
| 2025/09/18 | 1,698 | 1,698 | 1,644 | 1,659 | 61,600 |
| 2025/09/17 | 1,734 | 1,734 | 1,688 | 1,698 | 44,300 |
| 2025/09/16 | 1,699 | 1,737 | 1,699 | 1,736 | 39,600 |
| 2025/09/12 | 1,691 | 1,700 | 1,689 | 1,691 | 32,700 |
| 2025/09/11 | 1,684 | 1,700 | 1,680 | 1,691 | 46,500 |
| 2025/09/10 | 1,673 | 1,694 | 1,672 | 1,687 | 48,200 |
| 2025/09/09 | 1,684 | 1,699 | 1,678 | 1,693 | 41,100 |
| 2025/09/08 | 1,671 | 1,684 | 1,671 | 1,680 | 34,100 |
| 2025/09/05 | 1,611 | 1,654 | 1,611 | 1,654 | 40,700 |
| 2025/09/04 | 1,601 | 1,630 | 1,600 | 1,606 | 37,500 |
| 2025/09/03 | 1,605 | 1,605 | 1,592 | 1,601 | 25,200 |
| 2025/09/02 | 1,589 | 1,618 | 1,589 | 1,606 | 53,400 |
| 2025/09/01 | 1,578 | 1,588 | 1,573 | 1,584 | 17,300 |
| 2025/08/29 | 1,565 | 1,583 | 1,558 | 1,576 | 25,300 |
| 2025/08/28 | 1,542 | 1,565 | 1,539 | 1,553 | 13,700 |
| 2025/08/27 | 1,550 | 1,551 | 1,538 | 1,544 | 13,000 |
| 2025/08/26 | 1,569 | 1,590 | 1,550 | 1,550 | 22,400 |
| 2025/08/25 | 1,581 | 1,590 | 1,570 | 1,574 | 12,200 |
| 2025/08/22 | 1,546 | 1,570 | 1,538 | 1,565 | 31,000 |
| 2025/08/21 | 1,532 | 1,562 | 1,527 | 1,546 | 26,400 |
| 2025/08/20 | 1,536 | 1,536 | 1,527 | 1,532 | 16,900 |
| 2025/08/19 | 1,515 | 1,538 | 1,515 | 1,537 | 21,000 |
| 2025/08/18 | 1,514 | 1,530 | 1,505 | 1,512 | 19,600 |
| 2025/08/15 | 1,500 | 1,514 | 1,491 | 1,514 | 12,800 |
| 2025/08/14 | 1,515 | 1,515 | 1,501 | 1,503 | 13,100 |
| 2025/08/13 | 1,531 | 1,534 | 1,512 | 1,513 | 20,100 |
| 2025/08/12 | 1,500 | 1,536 | 1,500 | 1,530 | 83,400 |
| 2025/08/08 | 1,437 | 1,447 | 1,428 | 1,447 | 20,500 |
| 2025/08/07 | 1,445 | 1,445 | 1,423 | 1,437 | 20,400 |
| 2025/08/06 | 1,421 | 1,445 | 1,421 | 1,445 | 11,700 |
| 2025/08/05 | 1,437 | 1,439 | 1,423 | 1,426 | 13,300 |
| 2025/08/04 | 1,421 | 1,448 | 1,421 | 1,437 | 15,700 |
| 2025/08/01 | 1,418 | 1,440 | 1,418 | 1,439 | 27,900 |
| 2025/07/31 | 1,412 | 1,428 | 1,412 | 1,425 | 13,500 |
| 2025/07/30 | 1,405 | 1,415 | 1,405 | 1,409 | 8,700 |
| 2025/07/29 | 1,417 | 1,417 | 1,403 | 1,405 | 5,200 |
| 2025/07/28 | 1,409 | 1,417 | 1,404 | 1,417 | 10,900 |
| 2025/07/25 | 1,418 | 1,430 | 1,402 | 1,406 | 12,200 |
| 2025/07/24 | 1,401 | 1,418 | 1,396 | 1,417 | 13,500 |
| 2025/07/23 | 1,409 | 1,416 | 1,398 | 1,405 | 18,100 |
| 2025/07/22 | 1,395 | 1,402 | 1,381 | 1,391 | 11,400 |
| 2025/07/18 | 1,399 | 1,407 | 1,367 | 1,381 | 21,700 |
| 2025/07/17 | 1,387 | 1,394 | 1,378 | 1,393 | 9,700 |
| 2025/07/16 | 1,398 | 1,411 | 1,388 | 1,388 | 14,300 |
| 2025/07/15 | 1,418 | 1,418 | 1,398 | 1,398 | 10,100 |
| 2025/07/14 | 1,396 | 1,410 | 1,396 | 1,406 | 10,400 |
| 2025/07/11 | 1,392 | 1,413 | 1,392 | 1,394 | 9,700 |
| 2025/07/10 | 1,392 | 1,416 | 1,380 | 1,392 | 46,200 |
| 2025/07/09 | 1,370 | 1,425 | 1,370 | 1,422 | 35,000 |
| 2025/07/08 | 1,342 | 1,362 | 1,342 | 1,358 | 16,400 |
| 2025/07/07 | 1,366 | 1,367 | 1,342 | 1,342 | 8,500 |
| 2025/07/04 | 1,371 | 1,384 | 1,366 | 1,366 | 8,100 |
| 2025/07/03 | 1,361 | 1,367 | 1,348 | 1,359 | 13,100 |
| 2025/07/02 | 1,356 | 1,375 | 1,356 | 1,361 | 13,500 |
| 2025/07/01 | 1,379 | 1,387 | 1,360 | 1,363 | 9,900 |
| 2025/06/30 | 1,392 | 1,392 | 1,378 | 1,387 | 9,800 |
| 2025/06/27 | 1,359 | 1,384 | 1,359 | 1,384 | 20,800 |
| 2025/06/26 | 1,356 | 1,370 | 1,351 | 1,352 | 13,300 |
| 2025/06/25 | 1,390 | 1,390 | 1,341 | 1,358 | 22,000 |
| 2025/06/24 | 1,372 | 1,386 | 1,372 | 1,386 | 11,900 |
| 2025/06/23 | 1,366 | 1,379 | 1,343 | 1,366 | 29,000 |
| 2025/06/20 | 1,408 | 1,425 | 1,350 | 1,360 | 52,200 |
| 2025/06/19 | 1,423 | 1,431 | 1,417 | 1,420 | 13,200 |
| 2025/06/18 | 1,429 | 1,434 | 1,418 | 1,421 | 20,100 |
| 2025/06/17 | 1,445 | 1,445 | 1,431 | 1,439 | 3,800 |
| 2025/06/16 | 1,428 | 1,448 | 1,428 | 1,438 | 12,800 |
| 2025/06/13 | 1,421 | 1,430 | 1,414 | 1,422 | 28,200 |
| 2025/06/12 | 1,419 | 1,432 | 1,419 | 1,432 | 8,600 |
| 2025/06/11 | 1,415 | 1,436 | 1,415 | 1,430 | 11,300 |
| 2025/06/10 | 1,438 | 1,438 | 1,415 | 1,415 | 41,500 |
| 2025/06/09 | 1,458 | 1,460 | 1,419 | 1,439 | 21,800 |
| 2025/06/06 | 1,420 | 1,457 | 1,420 | 1,457 | 10,900 |
| 2025/06/05 | 1,406 | 1,438 | 1,406 | 1,420 | 24,900 |
| 2025/06/04 | 1,446 | 1,459 | 1,410 | 1,412 | 30,100 |
| 2025/06/03 | 1,416 | 1,469 | 1,416 | 1,443 | 49,200 |