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 |
|---|---|---|---|---|---|
| 1983/12/28 | 185 | 190 | 185 | 185 | 221,000 |
| 1983/12/27 | 183 | 189 | 183 | 185 | 142,000 |
| 1983/12/26 | 179 | 185 | 179 | 185 | 170,000 |
| 1983/12/24 | 179 | 179 | 178 | 178 | 68,000 |
| 1983/12/23 | 178 | 179 | 177 | 179 | 64,000 |
| 1983/12/22 | 176 | 180 | 176 | 178 | 102,000 |
| 1983/12/21 | 176 | 179 | 175 | 179 | 145,000 |
| 1983/12/20 | 175 | 176 | 173 | 175 | 123,000 |
| 1983/12/19 | 175 | 176 | 175 | 176 | 35,000 |
| 1983/12/16 | 176 | 177 | 175 | 177 | 101,000 |
| 1983/12/15 | 177 | 178 | 176 | 176 | 81,000 |
| 1983/12/14 | 178 | 179 | 177 | 179 | 56,000 |
| 1983/12/13 | 180 | 180 | 178 | 179 | 99,000 |
| 1983/12/12 | 180 | 180 | 178 | 179 | 142,000 |
| 1983/12/09 | 179 | 180 | 179 | 179 | 27,000 |
| 1983/12/08 | 178 | 180 | 178 | 180 | 35,000 |
| 1983/12/07 | 179 | 179 | 178 | 178 | 70,000 |
| 1983/12/06 | 181 | 181 | 179 | 180 | 32,000 |
| 1983/12/05 | 183 | 183 | 178 | 178 | 65,000 |
| 1983/12/03 | 178 | 180 | 176 | 178 | 46,000 |
| 1983/12/02 | 176 | 178 | 176 | 178 | 54,000 |
| 1983/12/01 | 177 | 178 | 176 | 177 | 24,000 |
| 1983/11/30 | 178 | 178 | 177 | 177 | 66,000 |
| 1983/11/29 | 180 | 180 | 178 | 178 | 146,000 |
| 1983/11/28 | 179 | 179 | 179 | 179 | 20,000 |
| 1983/11/26 | 180 | 180 | 179 | 179 | 25,000 |
| 1983/11/25 | 180 | 180 | 180 | 180 | 31,000 |
| 1983/11/24 | 180 | 181 | 179 | 180 | 61,000 |
| 1983/11/22 | 181 | 181 | 179 | 180 | 29,000 |
| 1983/11/21 | 180 | 181 | 179 | 181 | 68,000 |
| 1983/11/19 | 180 | 180 | 178 | 179 | 128,000 |
| 1983/11/18 | 181 | 181 | 180 | 180 | 146,000 |
| 1983/11/17 | 182 | 183 | 182 | 183 | 54,000 |
| 1983/11/16 | 181 | 181 | 180 | 181 | 110,000 |
| 1983/11/15 | 181 | 181 | 180 | 181 | 25,000 |
| 1983/11/14 | 183 | 183 | 181 | 181 | 42,000 |
| 1983/11/11 | 182 | 182 | 180 | 181 | 61,000 |
| 1983/11/10 | 185 | 185 | 184 | 184 | 20,000 |
| 1983/11/09 | 183 | 186 | 183 | 184 | 79,000 |
| 1983/11/08 | 186 | 186 | 183 | 183 | 42,000 |
| 1983/11/07 | 188 | 189 | 186 | 186 | 26,000 |
| 1983/11/05 | 188 | 188 | 187 | 188 | 10,000 |
| 1983/11/04 | 186 | 190 | 186 | 187 | 47,000 |
| 1983/11/02 | 185 | 187 | 183 | 187 | 94,000 |
| 1983/10/31 | 182 | 186 | 182 | 183 | 42,000 |
| 1983/10/29 | 182 | 183 | 182 | 182 | 25,000 |
| 1983/10/28 | 182 | 182 | 182 | 182 | 43,000 |
| 1983/10/27 | 186 | 186 | 182 | 182 | 37,000 |
| 1983/10/26 | 185 | 186 | 185 | 185 | 72,000 |
| 1983/10/25 | 185 | 187 | 185 | 185 | 59,000 |
| 1983/10/24 | 185 | 188 | 185 | 185 | 54,000 |
| 1983/10/22 | 190 | 191 | 188 | 188 | 60,000 |
| 1983/10/21 | 192 | 192 | 188 | 188 | 92,000 |
| 1983/10/20 | 188 | 192 | 188 | 191 | 153,000 |
| 1983/10/19 | 189 | 189 | 187 | 188 | 59,000 |
| 1983/10/18 | 187 | 191 | 187 | 190 | 75,000 |
| 1983/10/17 | 191 | 191 | 188 | 188 | 86,000 |
| 1983/10/15 | 191 | 191 | 190 | 191 | 70,000 |
| 1983/10/14 | 185 | 193 | 183 | 189 | 336,000 |
| 1983/10/13 | 180 | 185 | 180 | 183 | 134,000 |
| 1983/10/12 | 182 | 182 | 180 | 180 | 70,000 |
| 1983/10/11 | 184 | 184 | 181 | 181 | 61,000 |
| 1983/10/07 | 182 | 182 | 180 | 180 | 73,000 |
| 1983/10/06 | 182 | 182 | 180 | 180 | 74,000 |
| 1983/10/05 | 179 | 181 | 179 | 180 | 132,000 |
| 1983/10/04 | 179 | 179 | 178 | 179 | 49,000 |
| 1983/10/03 | 178 | 178 | 178 | 178 | 37,000 |
| 1983/10/01 | 180 | 180 | 180 | 180 | 57,000 |
| 1983/09/30 | 180 | 181 | 178 | 178 | 118,000 |
| 1983/09/29 | 180 | 180 | 180 | 180 | 50,000 |
| 1983/09/28 | 180 | 180 | 179 | 180 | 89,000 |
| 1983/09/27 | 179 | 179 | 178 | 178 | 78,000 |
| 1983/09/26 | 180 | 180 | 178 | 179 | 43,000 |
| 1983/09/24 | 181 | 181 | 178 | 178 | 45,000 |
| 1983/09/22 | 180 | 181 | 180 | 180 | 40,000 |
| 1983/09/21 | 181 | 181 | 180 | 180 | 59,000 |
| 1983/09/20 | 180 | 181 | 180 | 181 | 45,000 |
| 1983/09/19 | 180 | 180 | 180 | 180 | 30,000 |
| 1983/09/17 | 181 | 181 | 180 | 180 | 24,000 |
| 1983/09/16 | 180 | 181 | 180 | 180 | 85,000 |
| 1983/09/14 | 182 | 182 | 181 | 181 | 56,000 |
| 1983/09/13 | 184 | 184 | 181 | 181 | 43,000 |
| 1983/09/12 | 184 | 185 | 181 | 181 | 78,000 |
| 1983/09/09 | 183 | 183 | 181 | 182 | 63,000 |
| 1983/09/08 | 182 | 184 | 182 | 184 | 47,000 |
| 1983/09/07 | 181 | 181 | 179 | 180 | 87,000 |
| 1983/09/06 | 183 | 183 | 180 | 180 | 86,000 |
| 1983/09/05 | 183 | 186 | 183 | 183 | 39,000 |
| 1983/09/03 | 182 | 182 | 182 | 182 | 21,000 |
| 1983/09/02 | 182 | 186 | 182 | 182 | 78,000 |
| 1983/09/01 | 180 | 184 | 180 | 184 | 80,000 |
| 1983/08/31 | 179 | 184 | 179 | 184 | 98,000 |
| 1983/08/30 | 178 | 179 | 177 | 179 | 89,000 |
| 1983/08/29 | 177 | 178 | 177 | 178 | 26,000 |
| 1983/08/27 | 179 | 179 | 177 | 177 | 62,000 |
| 1983/08/26 | 177 | 180 | 177 | 179 | 162,000 |
| 1983/08/24 | 178 | 179 | 177 | 177 | 107,000 |
| 1983/08/23 | 181 | 184 | 176 | 177 | 325,000 |
| 1983/08/22 | 184 | 185 | 184 | 184 | 45,000 |
| 1983/08/20 | 184 | 184 | 184 | 184 | 26,000 |
| 1983/08/19 | 185 | 185 | 184 | 184 | 52,000 |
| 1983/08/18 | 185 | 185 | 184 | 184 | 50,000 |
| 1983/08/17 | 186 | 186 | 185 | 185 | 47,000 |
| 1983/08/16 | 186 | 186 | 185 | 185 | 34,000 |
| 1983/08/15 | 186 | 187 | 184 | 186 | 100,000 |
| 1983/08/12 | 186 | 186 | 186 | 186 | 37,000 |
| 1983/08/11 | 190 | 190 | 188 | 188 | 46,000 |
| 1983/08/10 | 194 | 194 | 189 | 189 | 56,000 |
| 1983/08/09 | 193 | 193 | 187 | 189 | 86,000 |
| 1983/08/08 | 195 | 198 | 193 | 194 | 81,000 |
| 1983/08/06 | 196 | 198 | 195 | 195 | 239,000 |
| 1983/08/05 | 198 | 200 | 197 | 197 | 301,000 |
| 1983/08/04 | 200 | 200 | 197 | 197 | 455,000 |
| 1983/08/03 | 192 | 202 | 192 | 196 | 1,435,000 |
| 1983/08/02 | 190 | 192 | 190 | 190 | 129,000 |
| 1983/08/01 | 188 | 192 | 188 | 192 | 60,000 |
| 1983/07/30 | 188 | 193 | 188 | 193 | 97,000 |
| 1983/07/29 | 194 | 195 | 190 | 190 | 113,000 |
| 1983/07/28 | 189 | 194 | 187 | 192 | 192,000 |
| 1983/07/27 | 187 | 191 | 187 | 190 | 92,000 |
| 1983/07/26 | 188 | 194 | 186 | 194 | 126,000 |
| 1983/07/25 | 191 | 193 | 186 | 189 | 103,000 |
| 1983/07/23 | 188 | 194 | 188 | 193 | 67,000 |
| 1983/07/22 | 194 | 195 | 188 | 188 | 84,000 |
| 1983/07/21 | 190 | 195 | 189 | 194 | 177,000 |
| 1983/07/20 | 190 | 190 | 186 | 188 | 97,000 |
| 1983/07/19 | 188 | 192 | 186 | 192 | 70,000 |
| 1983/07/18 | 190 | 195 | 190 | 193 | 81,000 |
| 1983/07/15 | 190 | 193 | 187 | 193 | 104,000 |
| 1983/07/14 | 190 | 192 | 188 | 188 | 112,000 |
| 1983/07/13 | 190 | 195 | 186 | 192 | 97,000 |
| 1983/07/12 | 193 | 195 | 191 | 195 | 45,000 |
| 1983/07/11 | 190 | 193 | 187 | 193 | 105,000 |
| 1983/07/09 | 185 | 185 | 185 | 185 | 98,000 |
| 1983/07/08 | 184 | 187 | 183 | 185 | 77,000 |
| 1983/07/07 | 185 | 185 | 183 | 184 | 95,000 |
| 1983/07/06 | 187 | 187 | 183 | 183 | 170,000 |
| 1983/07/05 | 190 | 190 | 187 | 187 | 160,000 |
| 1983/07/04 | 183 | 190 | 183 | 186 | 207,000 |
| 1983/07/02 | 180 | 183 | 180 | 181 | 201,000 |
| 1983/07/01 | 180 | 180 | 178 | 179 | 160,000 |
| 1983/06/30 | 182 | 182 | 178 | 180 | 85,000 |
| 1983/06/29 | 182 | 182 | 180 | 181 | 144,000 |
| 1983/06/28 | 182 | 182 | 181 | 181 | 94,000 |
| 1983/06/27 | 182 | 183 | 181 | 181 | 38,000 |
| 1983/06/25 | 183 | 184 | 181 | 181 | 59,000 |
| 1983/06/24 | 183 | 184 | 183 | 183 | 54,000 |
| 1983/06/23 | 182 | 185 | 182 | 185 | 56,000 |
| 1983/06/22 | 182 | 183 | 181 | 183 | 64,000 |
| 1983/06/21 | 185 | 185 | 181 | 181 | 86,000 |
| 1983/06/20 | 185 | 186 | 183 | 185 | 106,000 |
| 1983/06/17 | 185 | 185 | 183 | 185 | 102,000 |
| 1983/06/16 | 185 | 186 | 184 | 185 | 46,000 |
| 1983/06/15 | 185 | 186 | 185 | 185 | 56,000 |
| 1983/06/14 | 185 | 186 | 184 | 185 | 126,000 |
| 1983/06/13 | 187 | 187 | 186 | 186 | 26,000 |
| 1983/06/11 | 186 | 187 | 186 | 187 | 21,000 |
| 1983/06/10 | 186 | 186 | 185 | 186 | 25,000 |
| 1983/06/09 | 185 | 188 | 185 | 185 | 33,000 |
| 1983/06/08 | 185 | 185 | 185 | 185 | 43,000 |
| 1983/06/07 | 188 | 188 | 187 | 188 | 82,000 |
| 1983/06/04 | 190 | 190 | 188 | 188 | 64,000 |
| 1983/06/03 | 191 | 191 | 186 | 190 | 17,000 |
| 1983/06/02 | 188 | 189 | 186 | 187 | 57,000 |
| 1983/06/01 | 190 | 190 | 189 | 189 | 112,000 |
| 1983/05/31 | 191 | 194 | 189 | 189 | 141,000 |
| 1983/05/30 | 195 | 195 | 192 | 192 | 56,000 |
| 1983/05/28 | 195 | 195 | 192 | 193 | 17,000 |
| 1983/05/27 | 200 | 200 | 195 | 196 | 104,000 |
| 1983/05/26 | 192 | 199 | 191 | 199 | 131,000 |
| 1983/05/25 | 193 | 193 | 192 | 192 | 81,000 |
| 1983/05/24 | 193 | 194 | 193 | 193 | 57,000 |
| 1983/05/23 | 195 | 195 | 193 | 194 | 54,000 |
| 1983/05/20 | 195 | 195 | 192 | 195 | 117,000 |
| 1983/05/19 | 196 | 197 | 194 | 195 | 105,000 |
| 1983/05/18 | 198 | 199 | 198 | 198 | 44,000 |
| 1983/05/17 | 198 | 200 | 197 | 200 | 68,000 |
| 1983/05/16 | 200 | 200 | 200 | 200 | 39,000 |
| 1983/05/14 | 200 | 200 | 198 | 198 | 33,000 |
| 1983/05/13 | 200 | 205 | 197 | 197 | 157,000 |
| 1983/05/12 | 200 | 205 | 200 | 203 | 64,000 |
| 1983/05/11 | 200 | 205 | 199 | 205 | 75,000 |
| 1983/05/10 | 200 | 200 | 198 | 199 | 83,000 |
| 1983/05/09 | 200 | 200 | 200 | 200 | 96,000 |
| 1983/05/07 | 201 | 205 | 200 | 200 | 56,000 |
| 1983/05/06 | 205 | 205 | 201 | 201 | 80,000 |
| 1983/05/04 | 205 | 207 | 205 | 205 | 49,000 |
| 1983/05/02 | 208 | 208 | 205 | 205 | 57,000 |
| 1983/04/30 | 213 | 213 | 207 | 213 | 49,000 |
| 1983/04/28 | 210 | 214 | 210 | 210 | 200,000 |
| 1983/04/27 | 212 | 212 | 209 | 209 | 259,000 |
| 1983/04/26 | 210 | 212 | 209 | 210 | 255,000 |
| 1983/04/25 | 210 | 212 | 209 | 209 | 164,000 |
| 1983/04/23 | 205 | 209 | 204 | 209 | 139,000 |
| 1983/04/22 | 201 | 205 | 201 | 202 | 67,000 |
| 1983/04/21 | 203 | 207 | 201 | 201 | 68,000 |
| 1983/04/20 | 206 | 207 | 203 | 203 | 105,000 |
| 1983/04/19 | 208 | 209 | 207 | 207 | 146,000 |
| 1983/04/18 | 202 | 208 | 201 | 205 | 118,000 |
| 1983/04/15 | 199 | 200 | 199 | 200 | 76,000 |
| 1983/04/14 | 199 | 199 | 198 | 199 | 63,000 |
| 1983/04/13 | 198 | 198 | 198 | 198 | 53,000 |
| 1983/04/12 | 200 | 200 | 198 | 198 | 21,000 |
| 1983/04/11 | 202 | 203 | 198 | 198 | 82,000 |
| 1983/04/08 | 202 | 203 | 200 | 200 | 57,000 |
| 1983/04/07 | 203 | 204 | 202 | 203 | 82,000 |
| 1983/04/06 | 202 | 205 | 202 | 204 | 51,000 |
| 1983/04/05 | 208 | 208 | 201 | 202 | 54,000 |
| 1983/04/04 | 212 | 212 | 205 | 205 | 156,000 |
| 1983/04/02 | 209 | 213 | 208 | 208 | 179,000 |
| 1983/04/01 | 203 | 214 | 201 | 212 | 567,000 |
| 1983/03/31 | 205 | 205 | 200 | 200 | 70,000 |
| 1983/03/30 | 198 | 207 | 198 | 206 | 232,000 |
| 1983/03/29 | 194 | 202 | 194 | 197 | 106,000 |
| 1983/03/28 | 196 | 198 | 191 | 191 | 55,000 |
| 1983/03/26 | 195 | 195 | 195 | 195 | 19,000 |
| 1983/03/25 | 193 | 196 | 193 | 196 | 52,000 |
| 1983/03/24 | 193 | 195 | 192 | 195 | 94,000 |
| 1983/03/23 | 191 | 193 | 191 | 193 | 49,000 |
| 1983/03/22 | 194 | 194 | 191 | 191 | 91,000 |
| 1983/03/18 | 193 | 197 | 193 | 193 | 42,000 |
| 1983/03/17 | 193 | 198 | 193 | 197 | 86,000 |
| 1983/03/16 | 194 | 195 | 193 | 193 | 43,000 |
| 1983/03/15 | 196 | 196 | 193 | 193 | 63,000 |
| 1983/03/14 | 196 | 200 | 196 | 196 | 79,000 |
| 1983/03/12 | 197 | 197 | 196 | 196 | 59,000 |
| 1983/03/11 | 197 | 199 | 196 | 197 | 44,000 |
| 1983/03/10 | 200 | 200 | 196 | 197 | 108,000 |
| 1983/03/09 | 197 | 200 | 197 | 200 | 27,000 |
| 1983/03/08 | 197 | 198 | 197 | 197 | 35,000 |
| 1983/03/07 | 199 | 200 | 196 | 196 | 41,000 |
| 1983/03/05 | 198 | 200 | 198 | 199 | 23,000 |
| 1983/03/04 | 200 | 205 | 196 | 196 | 86,000 |
| 1983/03/03 | 202 | 204 | 202 | 202 | 105,000 |
| 1983/03/02 | 203 | 203 | 202 | 202 | 128,000 |
| 1983/03/01 | 202 | 203 | 202 | 203 | 95,000 |
| 1983/02/28 | 207 | 207 | 202 | 204 | 51,000 |
| 1983/02/26 | 203 | 205 | 200 | 205 | 147,000 |
| 1983/02/25 | 200 | 200 | 198 | 200 | 83,000 |
| 1983/02/24 | 198 | 200 | 198 | 198 | 44,000 |
| 1983/02/23 | 200 | 201 | 198 | 198 | 141,000 |
| 1983/02/22 | 200 | 203 | 198 | 201 | 122,000 |
| 1983/02/21 | 203 | 205 | 203 | 203 | 88,000 |
| 1983/02/18 | 207 | 208 | 203 | 203 | 223,000 |
| 1983/02/17 | 212 | 214 | 208 | 208 | 158,000 |
| 1983/02/16 | 215 | 216 | 211 | 211 | 237,000 |
| 1983/02/15 | 217 | 217 | 213 | 213 | 218,000 |
| 1983/02/14 | 215 | 218 | 212 | 212 | 207,000 |
| 1983/02/12 | 212 | 213 | 208 | 210 | 118,000 |
| 1983/02/10 | 210 | 210 | 205 | 207 | 179,000 |
| 1983/02/09 | 212 | 214 | 208 | 208 | 205,000 |
| 1983/02/08 | 219 | 219 | 211 | 215 | 449,000 |
| 1983/02/07 | 215 | 224 | 214 | 220 | 2,716,000 |
| 1983/02/05 | 210 | 214 | 209 | 214 | 349,000 |
| 1983/02/04 | 210 | 215 | 206 | 209 | 521,000 |
| 1983/02/03 | 210 | 212 | 205 | 210 | 427,000 |
| 1983/02/02 | 210 | 210 | 205 | 209 | 184,000 |
| 1983/02/01 | 207 | 209 | 205 | 205 | 179,000 |
| 1983/01/31 | 214 | 215 | 205 | 205 | 387,000 |
| 1983/01/29 | 212 | 212 | 208 | 212 | 498,000 |
| 1983/01/28 | 200 | 210 | 200 | 207 | 556,000 |
| 1983/01/27 | 194 | 204 | 192 | 201 | 149,000 |
| 1983/01/26 | 192 | 195 | 192 | 195 | 107,000 |
| 1983/01/25 | 192 | 192 | 191 | 191 | 65,000 |
| 1983/01/24 | 194 | 194 | 192 | 192 | 70,000 |
| 1983/01/22 | 195 | 199 | 194 | 194 | 79,000 |
| 1983/01/21 | 198 | 199 | 196 | 196 | 104,000 |
| 1983/01/20 | 199 | 200 | 195 | 199 | 141,000 |
| 1983/01/19 | 204 | 205 | 198 | 201 | 162,000 |
| 1983/01/18 | 208 | 209 | 200 | 201 | 299,000 |
| 1983/01/17 | 200 | 208 | 200 | 208 | 180,000 |
| 1983/01/14 | 202 | 202 | 200 | 200 | 129,000 |
| 1983/01/13 | 210 | 210 | 200 | 200 | 239,000 |
| 1983/01/12 | 191 | 205 | 191 | 205 | 337,000 |
| 1983/01/11 | 201 | 201 | 196 | 196 | 426,000 |
| 1983/01/10 | 210 | 210 | 202 | 205 | 368,000 |
| 1983/01/08 | 207 | 208 | 203 | 207 | 276,000 |
| 1983/01/07 | 211 | 215 | 207 | 207 | 738,000 |
| 1983/01/06 | 215 | 223 | 213 | 216 | 2,440,000 |
| 1983/01/05 | 210 | 217 | 203 | 217 | 3,546,000 |
| 1983/01/04 | 195 | 208 | 191 | 208 | 1,912,000 |