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 |
|---|---|---|---|---|---|
| 1984/12/28 | 243 | 249 | 243 | 245 | 70,000 |
| 1984/12/27 | 241 | 249 | 240 | 245 | 179,000 |
| 1984/12/26 | 236 | 245 | 233 | 240 | 255,000 |
| 1984/12/25 | 238 | 240 | 236 | 236 | 435,000 |
| 1984/12/24 | 248 | 250 | 235 | 238 | 301,000 |
| 1984/12/22 | 243 | 250 | 243 | 250 | 211,000 |
| 1984/12/21 | 252 | 254 | 243 | 243 | 445,000 |
| 1984/12/20 | 252 | 257 | 252 | 255 | 300,000 |
| 1984/12/19 | 257 | 262 | 252 | 255 | 293,000 |
| 1984/12/18 | 259 | 263 | 252 | 256 | 391,000 |
| 1984/12/17 | 254 | 265 | 253 | 254 | 352,000 |
| 1984/12/15 | 268 | 268 | 252 | 252 | 749,000 |
| 1984/12/14 | 280 | 280 | 270 | 270 | 619,000 |
| 1984/12/13 | 275 | 287 | 274 | 275 | 1,454,000 |
| 1984/12/12 | 271 | 275 | 267 | 274 | 421,000 |
| 1984/12/11 | 274 | 278 | 265 | 266 | 542,000 |
| 1984/12/10 | 277 | 278 | 266 | 270 | 646,000 |
| 1984/12/07 | 289 | 294 | 271 | 272 | 2,249,000 |
| 1984/12/06 | 262 | 298 | 262 | 284 | 4,967,000 |
| 1984/12/05 | 260 | 265 | 259 | 261 | 827,000 |
| 1984/12/04 | 268 | 270 | 257 | 260 | 964,000 |
| 1984/12/03 | 273 | 273 | 262 | 265 | 1,046,000 |
| 1984/12/01 | 277 | 277 | 268 | 268 | 1,695,000 |
| 1984/11/30 | 265 | 283 | 264 | 275 | 6,811,999 |
| 1984/11/29 | 259 | 266 | 257 | 257 | 2,271,000 |
| 1984/11/28 | 257 | 259 | 248 | 250 | 1,512,000 |
| 1984/11/27 | 261 | 266 | 256 | 256 | 2,018,000 |
| 1984/11/26 | 262 | 264 | 258 | 261 | 2,887,000 |
| 1984/11/24 | 255 | 260 | 252 | 260 | 2,149,000 |
| 1984/11/22 | 245 | 255 | 242 | 250 | 2,314,000 |
| 1984/11/21 | 243 | 244 | 240 | 241 | 357,000 |
| 1984/11/20 | 247 | 248 | 242 | 242 | 510,000 |
| 1984/11/19 | 248 | 248 | 242 | 248 | 743,000 |
| 1984/11/17 | 240 | 249 | 238 | 249 | 1,281,000 |
| 1984/11/16 | 238 | 240 | 236 | 236 | 472,000 |
| 1984/11/15 | 244 | 245 | 236 | 239 | 973,000 |
| 1984/11/14 | 231 | 249 | 230 | 240 | 3,178,000 |
| 1984/11/13 | 238 | 239 | 228 | 231 | 579,000 |
| 1984/11/12 | 230 | 248 | 230 | 239 | 2,244,000 |
| 1984/11/09 | 216 | 225 | 216 | 222 | 479,000 |
| 1984/11/08 | 218 | 220 | 215 | 215 | 75,000 |
| 1984/11/07 | 217 | 218 | 215 | 216 | 58,000 |
| 1984/11/06 | 217 | 218 | 216 | 216 | 94,000 |
| 1984/11/05 | 215 | 219 | 215 | 216 | 34,000 |
| 1984/11/02 | 213 | 216 | 212 | 215 | 84,000 |
| 1984/11/01 | 216 | 216 | 213 | 213 | 89,000 |
| 1984/10/31 | 216 | 219 | 216 | 216 | 36,000 |
| 1984/10/30 | 216 | 221 | 214 | 214 | 32,000 |
| 1984/10/29 | 222 | 223 | 214 | 221 | 96,000 |
| 1984/10/27 | 220 | 225 | 220 | 223 | 70,000 |
| 1984/10/26 | 215 | 220 | 212 | 220 | 79,000 |
| 1984/10/25 | 213 | 217 | 212 | 212 | 76,000 |
| 1984/10/24 | 218 | 218 | 212 | 212 | 75,000 |
| 1984/10/23 | 220 | 223 | 215 | 223 | 208,000 |
| 1984/10/22 | 210 | 225 | 210 | 225 | 124,000 |
| 1984/10/20 | 210 | 210 | 208 | 210 | 66,000 |
| 1984/10/19 | 205 | 210 | 203 | 203 | 93,000 |
| 1984/10/18 | 205 | 206 | 203 | 203 | 71,000 |
| 1984/10/17 | 205 | 205 | 205 | 205 | 105,000 |
| 1984/10/16 | 206 | 206 | 205 | 205 | 85,000 |
| 1984/10/15 | 208 | 208 | 205 | 205 | 26,000 |
| 1984/10/12 | 208 | 208 | 205 | 205 | 64,000 |
| 1984/10/11 | 210 | 210 | 206 | 207 | 47,000 |
| 1984/10/09 | 209 | 210 | 206 | 209 | 38,000 |
| 1984/10/08 | 207 | 208 | 205 | 206 | 138,000 |
| 1984/10/06 | 209 | 209 | 207 | 207 | 43,000 |
| 1984/10/05 | 210 | 210 | 207 | 208 | 47,000 |
| 1984/10/04 | 219 | 219 | 205 | 205 | 106,000 |
| 1984/10/03 | 210 | 215 | 205 | 215 | 165,000 |
| 1984/10/02 | 206 | 211 | 206 | 207 | 74,000 |
| 1984/10/01 | 210 | 210 | 206 | 207 | 95,000 |
| 1984/09/29 | 206 | 210 | 206 | 210 | 62,000 |
| 1984/09/28 | 206 | 209 | 205 | 206 | 122,000 |
| 1984/09/27 | 213 | 213 | 205 | 205 | 129,000 |
| 1984/09/26 | 216 | 216 | 214 | 214 | 142,000 |
| 1984/09/25 | 216 | 217 | 215 | 216 | 89,000 |
| 1984/09/22 | 216 | 219 | 216 | 216 | 54,000 |
| 1984/09/21 | 220 | 223 | 217 | 217 | 64,000 |
| 1984/09/20 | 216 | 220 | 216 | 217 | 98,000 |
| 1984/09/19 | 218 | 221 | 216 | 216 | 172,000 |
| 1984/09/18 | 225 | 225 | 220 | 220 | 46,000 |
| 1984/09/17 | 221 | 228 | 221 | 225 | 128,000 |
| 1984/09/14 | 218 | 220 | 216 | 220 | 246,000 |
| 1984/09/13 | 227 | 227 | 218 | 218 | 139,000 |
| 1984/09/12 | 228 | 229 | 227 | 228 | 68,000 |
| 1984/09/11 | 229 | 233 | 227 | 227 | 161,000 |
| 1984/09/10 | 236 | 236 | 226 | 226 | 234,000 |
| 1984/09/07 | 220 | 240 | 220 | 235 | 638,000 |
| 1984/09/06 | 216 | 225 | 216 | 220 | 186,000 |
| 1984/09/05 | 216 | 220 | 216 | 216 | 124,000 |
| 1984/09/04 | 226 | 226 | 220 | 220 | 115,000 |
| 1984/09/03 | 222 | 226 | 222 | 222 | 119,000 |
| 1984/09/01 | 221 | 222 | 220 | 221 | 112,000 |
| 1984/08/31 | 222 | 225 | 219 | 220 | 147,000 |
| 1984/08/30 | 220 | 224 | 217 | 219 | 120,000 |
| 1984/08/29 | 225 | 226 | 225 | 225 | 130,000 |
| 1984/08/28 | 228 | 230 | 225 | 225 | 89,000 |
| 1984/08/27 | 229 | 230 | 228 | 228 | 218,000 |
| 1984/08/25 | 230 | 230 | 229 | 229 | 88,000 |
| 1984/08/24 | 230 | 234 | 227 | 227 | 367,000 |
| 1984/08/23 | 218 | 230 | 218 | 227 | 268,000 |
| 1984/08/22 | 219 | 221 | 215 | 218 | 182,000 |
| 1984/08/21 | 217 | 219 | 215 | 216 | 177,000 |
| 1984/08/20 | 223 | 223 | 216 | 219 | 89,000 |
| 1984/08/18 | 215 | 219 | 214 | 219 | 75,000 |
| 1984/08/17 | 219 | 219 | 215 | 215 | 181,000 |
| 1984/08/16 | 222 | 225 | 218 | 218 | 125,000 |
| 1984/08/15 | 221 | 225 | 218 | 223 | 111,000 |
| 1984/08/14 | 226 | 226 | 220 | 222 | 123,000 |
| 1984/08/13 | 225 | 225 | 225 | 225 | 57,000 |
| 1984/08/10 | 221 | 228 | 221 | 228 | 152,000 |
| 1984/08/09 | 225 | 229 | 223 | 225 | 93,000 |
| 1984/08/08 | 228 | 230 | 225 | 229 | 124,000 |
| 1984/08/07 | 222 | 230 | 222 | 225 | 215,000 |
| 1984/08/06 | 225 | 227 | 221 | 222 | 186,000 |
| 1984/08/04 | 230 | 230 | 221 | 225 | 350,000 |
| 1984/08/03 | 230 | 233 | 226 | 231 | 331,000 |
| 1984/08/02 | 240 | 240 | 225 | 226 | 652,000 |
| 1984/08/01 | 250 | 250 | 236 | 237 | 2,192,000 |
| 1984/07/31 | 250 | 263 | 242 | 244 | 5,781,999 |
| 1984/07/30 | 229 | 235 | 226 | 234 | 1,313,000 |
| 1984/07/28 | 226 | 228 | 221 | 228 | 270,000 |
| 1984/07/27 | 230 | 230 | 221 | 221 | 449,000 |
| 1984/07/26 | 215 | 230 | 215 | 229 | 438,000 |
| 1984/07/25 | 211 | 215 | 210 | 215 | 75,000 |
| 1984/07/24 | 209 | 210 | 205 | 210 | 177,000 |
| 1984/07/23 | 217 | 218 | 209 | 210 | 159,000 |
| 1984/07/21 | 223 | 224 | 215 | 215 | 178,000 |
| 1984/07/20 | 222 | 224 | 221 | 222 | 333,000 |
| 1984/07/19 | 226 | 226 | 221 | 223 | 348,000 |
| 1984/07/18 | 233 | 233 | 226 | 226 | 1,045,000 |
| 1984/07/17 | 230 | 235 | 227 | 233 | 2,732,000 |
| 1984/07/16 | 220 | 225 | 220 | 221 | 902,000 |
| 1984/07/13 | 218 | 219 | 213 | 219 | 330,000 |
| 1984/07/12 | 213 | 213 | 211 | 211 | 107,000 |
| 1984/07/11 | 216 | 218 | 213 | 213 | 141,000 |
| 1984/07/10 | 217 | 219 | 214 | 215 | 236,000 |
| 1984/07/09 | 211 | 219 | 210 | 217 | 236,000 |
| 1984/07/07 | 210 | 211 | 209 | 209 | 88,000 |
| 1984/07/06 | 210 | 215 | 209 | 209 | 189,000 |
| 1984/07/05 | 212 | 215 | 210 | 210 | 162,000 |
| 1984/07/04 | 213 | 213 | 210 | 212 | 88,000 |
| 1984/07/03 | 213 | 214 | 209 | 213 | 188,000 |
| 1984/07/02 | 215 | 219 | 213 | 214 | 156,000 |
| 1984/06/30 | 210 | 215 | 209 | 215 | 113,000 |
| 1984/06/29 | 210 | 211 | 209 | 209 | 155,000 |
| 1984/06/28 | 213 | 213 | 210 | 211 | 202,000 |
| 1984/06/27 | 209 | 215 | 209 | 212 | 138,000 |
| 1984/06/26 | 212 | 215 | 208 | 209 | 165,000 |
| 1984/06/25 | 215 | 216 | 212 | 213 | 104,000 |
| 1984/06/23 | 223 | 223 | 215 | 215 | 358,000 |
| 1984/06/22 | 216 | 220 | 215 | 220 | 514,000 |
| 1984/06/21 | 220 | 220 | 211 | 212 | 340,000 |
| 1984/06/20 | 225 | 226 | 216 | 218 | 1,173,000 |
| 1984/06/19 | 210 | 228 | 210 | 224 | 2,797,000 |
| 1984/06/18 | 209 | 211 | 205 | 209 | 370,000 |
| 1984/06/16 | 202 | 208 | 201 | 205 | 78,000 |
| 1984/06/15 | 200 | 203 | 200 | 201 | 87,000 |
| 1984/06/14 | 206 | 208 | 202 | 205 | 271,000 |
| 1984/06/13 | 200 | 209 | 200 | 208 | 384,000 |
| 1984/06/12 | 199 | 200 | 197 | 198 | 134,000 |
| 1984/06/11 | 201 | 201 | 198 | 200 | 43,000 |
| 1984/06/08 | 200 | 201 | 196 | 196 | 83,000 |
| 1984/06/07 | 200 | 202 | 200 | 201 | 94,000 |
| 1984/06/06 | 202 | 202 | 200 | 200 | 66,000 |
| 1984/06/05 | 200 | 203 | 200 | 202 | 97,000 |
| 1984/06/04 | 200 | 201 | 196 | 200 | 111,000 |
| 1984/06/02 | 198 | 200 | 196 | 200 | 77,000 |
| 1984/06/01 | 195 | 200 | 195 | 198 | 97,000 |
| 1984/05/31 | 202 | 202 | 195 | 200 | 88,000 |
| 1984/05/30 | 200 | 203 | 200 | 202 | 98,000 |
| 1984/05/29 | 196 | 203 | 195 | 195 | 80,000 |
| 1984/05/28 | 197 | 199 | 191 | 191 | 140,000 |
| 1984/05/26 | 200 | 202 | 200 | 202 | 55,000 |
| 1984/05/25 | 198 | 203 | 196 | 203 | 214,000 |
| 1984/05/24 | 204 | 205 | 200 | 200 | 172,000 |
| 1984/05/23 | 203 | 205 | 203 | 204 | 182,000 |
| 1984/05/22 | 200 | 207 | 200 | 202 | 335,000 |
| 1984/05/21 | 209 | 214 | 206 | 210 | 1,102,000 |
| 1984/05/19 | 200 | 210 | 200 | 210 | 1,168,000 |
| 1984/05/18 | 195 | 201 | 194 | 200 | 255,000 |
| 1984/05/17 | 200 | 202 | 195 | 195 | 612,000 |
| 1984/05/16 | 193 | 205 | 193 | 201 | 800,000 |
| 1984/05/15 | 191 | 193 | 190 | 192 | 205,000 |
| 1984/05/14 | 194 | 194 | 191 | 191 | 115,000 |
| 1984/05/11 | 190 | 194 | 190 | 191 | 73,000 |
| 1984/05/10 | 193 | 195 | 190 | 190 | 85,000 |
| 1984/05/09 | 189 | 193 | 189 | 193 | 117,000 |
| 1984/05/08 | 191 | 191 | 187 | 189 | 99,000 |
| 1984/05/07 | 187 | 193 | 187 | 193 | 109,000 |
| 1984/05/04 | 184 | 187 | 184 | 187 | 117,000 |
| 1984/05/02 | 184 | 184 | 182 | 184 | 261,000 |
| 1984/05/01 | 188 | 188 | 183 | 184 | 329,000 |
| 1984/04/28 | 187 | 187 | 185 | 187 | 39,000 |
| 1984/04/27 | 185 | 188 | 184 | 185 | 58,000 |
| 1984/04/26 | 190 | 190 | 186 | 186 | 48,000 |
| 1984/04/25 | 186 | 187 | 185 | 186 | 36,000 |
| 1984/04/24 | 184 | 185 | 184 | 184 | 26,000 |
| 1984/04/23 | 185 | 189 | 183 | 183 | 42,000 |
| 1984/04/21 | 184 | 185 | 183 | 185 | 38,000 |
| 1984/04/20 | 183 | 184 | 183 | 184 | 24,000 |
| 1984/04/19 | 185 | 185 | 183 | 183 | 36,000 |
| 1984/04/18 | 184 | 184 | 183 | 183 | 36,000 |
| 1984/04/17 | 185 | 189 | 184 | 184 | 40,000 |
| 1984/04/16 | 188 | 189 | 188 | 188 | 14,000 |
| 1984/04/13 | 185 | 190 | 185 | 190 | 44,000 |
| 1984/04/12 | 190 | 190 | 185 | 185 | 20,000 |
| 1984/04/11 | 193 | 194 | 190 | 190 | 100,000 |
| 1984/04/10 | 190 | 195 | 189 | 193 | 141,000 |
| 1984/04/09 | 185 | 189 | 183 | 187 | 68,000 |
| 1984/04/07 | 180 | 181 | 180 | 181 | 78,000 |
| 1984/04/06 | 180 | 180 | 180 | 180 | 36,000 |
| 1984/04/05 | 180 | 182 | 179 | 180 | 108,000 |
| 1984/04/04 | 180 | 180 | 179 | 180 | 118,000 |
| 1984/04/03 | 180 | 180 | 179 | 179 | 81,000 |
| 1984/04/02 | 181 | 182 | 179 | 179 | 103,000 |
| 1984/03/31 | 180 | 180 | 179 | 179 | 29,000 |
| 1984/03/30 | 179 | 180 | 178 | 179 | 72,000 |
| 1984/03/29 | 180 | 181 | 179 | 179 | 53,000 |
| 1984/03/28 | 179 | 180 | 178 | 179 | 42,000 |
| 1984/03/27 | 180 | 181 | 180 | 180 | 89,000 |
| 1984/03/26 | 180 | 181 | 180 | 180 | 49,000 |
| 1984/03/24 | 180 | 181 | 180 | 181 | 33,000 |
| 1984/03/23 | 180 | 181 | 180 | 181 | 27,000 |
| 1984/03/22 | 180 | 182 | 179 | 181 | 75,000 |
| 1984/03/19 | 179 | 180 | 179 | 179 | 109,000 |
| 1984/03/17 | 180 | 180 | 178 | 178 | 59,000 |
| 1984/03/16 | 179 | 183 | 179 | 183 | 58,000 |
| 1984/03/15 | 177 | 180 | 177 | 178 | 60,000 |
| 1984/03/14 | 178 | 178 | 177 | 177 | 80,000 |
| 1984/03/13 | 177 | 178 | 177 | 178 | 52,000 |
| 1984/03/12 | 178 | 178 | 177 | 177 | 43,000 |
| 1984/03/09 | 178 | 178 | 177 | 177 | 44,000 |
| 1984/03/08 | 178 | 178 | 178 | 178 | 53,000 |
| 1984/03/06 | 180 | 180 | 179 | 179 | 64,000 |
| 1984/03/05 | 180 | 180 | 180 | 180 | 44,000 |
| 1984/03/03 | 180 | 181 | 180 | 180 | 46,000 |
| 1984/03/02 | 181 | 181 | 178 | 179 | 111,000 |
| 1984/03/01 | 184 | 184 | 181 | 181 | 84,000 |
| 1984/02/29 | 185 | 185 | 184 | 184 | 66,000 |
| 1984/02/28 | 185 | 185 | 185 | 185 | 48,000 |
| 1984/02/27 | 187 | 187 | 184 | 185 | 92,000 |
| 1984/02/25 | 186 | 187 | 186 | 186 | 64,000 |
| 1984/02/24 | 188 | 188 | 186 | 186 | 86,000 |
| 1984/02/23 | 188 | 189 | 188 | 188 | 62,000 |
| 1984/02/22 | 188 | 190 | 188 | 188 | 68,000 |
| 1984/02/21 | 190 | 190 | 188 | 188 | 42,000 |
| 1984/02/20 | 188 | 189 | 187 | 188 | 37,000 |
| 1984/02/18 | 188 | 190 | 187 | 189 | 48,000 |
| 1984/02/17 | 189 | 192 | 189 | 189 | 21,000 |
| 1984/02/16 | 190 | 190 | 188 | 190 | 27,000 |
| 1984/02/15 | 192 | 192 | 188 | 189 | 70,000 |
| 1984/02/14 | 196 | 196 | 191 | 192 | 40,000 |
| 1984/02/13 | 189 | 200 | 189 | 200 | 67,000 |
| 1984/02/10 | 189 | 189 | 188 | 189 | 91,000 |
| 1984/02/09 | 188 | 189 | 188 | 188 | 57,000 |
| 1984/02/08 | 190 | 190 | 189 | 189 | 58,000 |
| 1984/02/07 | 191 | 191 | 188 | 190 | 40,000 |
| 1984/02/06 | 188 | 189 | 188 | 188 | 32,000 |
| 1984/02/04 | 188 | 189 | 188 | 188 | 72,000 |
| 1984/02/03 | 191 | 191 | 188 | 188 | 184,000 |
| 1984/02/02 | 192 | 192 | 191 | 191 | 147,000 |
| 1984/02/01 | 193 | 195 | 191 | 191 | 124,000 |
| 1984/01/31 | 194 | 195 | 192 | 193 | 36,000 |
| 1984/01/30 | 195 | 196 | 191 | 191 | 96,000 |
| 1984/01/28 | 192 | 196 | 191 | 191 | 94,000 |
| 1984/01/27 | 198 | 198 | 194 | 194 | 145,000 |
| 1984/01/26 | 201 | 204 | 199 | 199 | 195,000 |
| 1984/01/25 | 200 | 205 | 200 | 204 | 381,000 |
| 1984/01/24 | 197 | 200 | 195 | 198 | 141,000 |
| 1984/01/23 | 190 | 198 | 190 | 195 | 61,000 |
| 1984/01/20 | 200 | 200 | 195 | 195 | 47,000 |
| 1984/01/19 | 191 | 200 | 191 | 200 | 171,000 |
| 1984/01/18 | 201 | 201 | 196 | 198 | 147,000 |
| 1984/01/17 | 204 | 204 | 200 | 201 | 118,000 |
| 1984/01/13 | 204 | 204 | 204 | 204 | 58,000 |
| 1984/01/12 | 204 | 205 | 203 | 203 | 157,000 |
| 1984/01/11 | 204 | 206 | 203 | 206 | 255,000 |
| 1984/01/10 | 204 | 207 | 203 | 203 | 509,000 |
| 1984/01/09 | 203 | 204 | 202 | 203 | 252,000 |
| 1984/01/07 | 207 | 207 | 200 | 200 | 745,000 |
| 1984/01/06 | 201 | 207 | 200 | 207 | 1,317,000 |
| 1984/01/05 | 194 | 198 | 193 | 198 | 637,000 |