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 |
|---|---|---|---|---|---|
| 1985/12/28 | 257 | 260 | 257 | 258 | 180,000 |
| 1985/12/27 | 260 | 263 | 260 | 262 | 157,000 |
| 1985/12/26 | 261 | 265 | 260 | 260 | 163,000 |
| 1985/12/25 | 263 | 266 | 256 | 257 | 145,000 |
| 1985/12/24 | 267 | 268 | 265 | 265 | 116,000 |
| 1985/12/23 | 267 | 270 | 266 | 267 | 134,000 |
| 1985/12/21 | 266 | 268 | 266 | 267 | 70,000 |
| 1985/12/20 | 271 | 271 | 267 | 268 | 138,000 |
| 1985/12/19 | 261 | 270 | 261 | 266 | 157,000 |
| 1985/12/18 | 259 | 260 | 259 | 260 | 64,000 |
| 1985/12/17 | 260 | 260 | 258 | 259 | 121,000 |
| 1985/12/16 | 259 | 260 | 256 | 260 | 108,000 |
| 1985/12/13 | 258 | 260 | 258 | 258 | 167,000 |
| 1985/12/12 | 260 | 260 | 258 | 258 | 106,000 |
| 1985/12/11 | 258 | 260 | 258 | 260 | 52,000 |
| 1985/12/10 | 260 | 260 | 256 | 256 | 121,000 |
| 1985/12/09 | 260 | 260 | 255 | 260 | 42,000 |
| 1985/12/07 | 254 | 255 | 253 | 255 | 83,000 |
| 1985/12/06 | 255 | 258 | 253 | 255 | 262,000 |
| 1985/12/05 | 256 | 260 | 256 | 256 | 146,000 |
| 1985/12/04 | 258 | 259 | 257 | 258 | 119,000 |
| 1985/12/03 | 263 | 263 | 259 | 259 | 125,000 |
| 1985/12/02 | 265 | 265 | 261 | 261 | 124,000 |
| 1985/11/30 | 262 | 265 | 262 | 264 | 116,000 |
| 1985/11/29 | 262 | 264 | 262 | 262 | 171,000 |
| 1985/11/28 | 269 | 269 | 262 | 262 | 69,000 |
| 1985/11/27 | 265 | 272 | 264 | 268 | 72,000 |
| 1985/11/26 | 269 | 269 | 265 | 265 | 82,000 |
| 1985/11/25 | 270 | 270 | 268 | 268 | 98,000 |
| 1985/11/22 | 270 | 270 | 265 | 265 | 108,000 |
| 1985/11/21 | 270 | 271 | 265 | 266 | 62,000 |
| 1985/11/20 | 270 | 273 | 270 | 270 | 70,000 |
| 1985/11/19 | 261 | 274 | 261 | 270 | 123,000 |
| 1985/11/18 | 260 | 261 | 259 | 260 | 117,000 |
| 1985/11/16 | 261 | 264 | 257 | 259 | 123,000 |
| 1985/11/15 | 267 | 268 | 265 | 265 | 95,000 |
| 1985/11/14 | 268 | 268 | 268 | 268 | 59,000 |
| 1985/11/13 | 270 | 270 | 268 | 270 | 122,000 |
| 1985/11/12 | 270 | 270 | 266 | 270 | 103,000 |
| 1985/11/11 | 271 | 271 | 267 | 267 | 112,000 |
| 1985/11/08 | 272 | 274 | 270 | 270 | 109,000 |
| 1985/11/07 | 275 | 275 | 273 | 274 | 82,000 |
| 1985/11/06 | 274 | 274 | 273 | 274 | 64,000 |
| 1985/11/05 | 276 | 280 | 273 | 273 | 71,000 |
| 1985/11/02 | 280 | 280 | 278 | 279 | 47,000 |
| 1985/11/01 | 281 | 285 | 280 | 280 | 83,000 |
| 1985/10/31 | 284 | 285 | 278 | 278 | 79,000 |
| 1985/10/30 | 280 | 287 | 280 | 282 | 70,000 |
| 1985/10/29 | 285 | 285 | 280 | 280 | 40,000 |
| 1985/10/28 | 290 | 290 | 281 | 281 | 45,000 |
| 1985/10/26 | 276 | 283 | 275 | 280 | 46,000 |
| 1985/10/25 | 279 | 279 | 276 | 276 | 85,000 |
| 1985/10/24 | 280 | 280 | 276 | 279 | 81,000 |
| 1985/10/23 | 278 | 278 | 276 | 276 | 83,000 |
| 1985/10/22 | 276 | 278 | 275 | 278 | 133,000 |
| 1985/10/21 | 280 | 280 | 275 | 275 | 195,000 |
| 1985/10/19 | 275 | 285 | 275 | 280 | 146,000 |
| 1985/10/18 | 277 | 278 | 275 | 278 | 125,000 |
| 1985/10/17 | 280 | 285 | 271 | 283 | 211,000 |
| 1985/10/16 | 293 | 293 | 285 | 285 | 112,000 |
| 1985/10/15 | 294 | 295 | 292 | 293 | 75,000 |
| 1985/10/14 | 295 | 295 | 291 | 292 | 64,000 |
| 1985/10/11 | 293 | 294 | 291 | 291 | 252,000 |
| 1985/10/09 | 293 | 295 | 293 | 293 | 109,000 |
| 1985/10/08 | 295 | 297 | 293 | 293 | 118,000 |
| 1985/10/07 | 294 | 296 | 293 | 295 | 62,000 |
| 1985/10/05 | 292 | 295 | 291 | 292 | 106,000 |
| 1985/10/04 | 295 | 298 | 292 | 292 | 146,000 |
| 1985/10/03 | 304 | 304 | 295 | 295 | 204,000 |
| 1985/10/02 | 301 | 305 | 300 | 300 | 188,000 |
| 1985/10/01 | 307 | 310 | 302 | 303 | 176,000 |
| 1985/09/30 | 300 | 309 | 300 | 309 | 136,000 |
| 1985/09/28 | 299 | 305 | 299 | 300 | 137,000 |
| 1985/09/27 | 310 | 310 | 303 | 303 | 181,000 |
| 1985/09/26 | 313 | 313 | 305 | 305 | 289,000 |
| 1985/09/25 | 315 | 316 | 312 | 312 | 155,000 |
| 1985/09/24 | 313 | 317 | 313 | 315 | 110,000 |
| 1985/09/21 | 313 | 316 | 311 | 311 | 85,000 |
| 1985/09/20 | 312 | 317 | 311 | 314 | 182,000 |
| 1985/09/19 | 310 | 314 | 310 | 311 | 119,000 |
| 1985/09/18 | 317 | 317 | 311 | 311 | 148,000 |
| 1985/09/17 | 318 | 318 | 315 | 317 | 127,000 |
| 1985/09/13 | 319 | 320 | 311 | 313 | 307,000 |
| 1985/09/12 | 315 | 320 | 315 | 315 | 181,000 |
| 1985/09/11 | 318 | 320 | 315 | 320 | 353,000 |
| 1985/09/10 | 315 | 320 | 315 | 318 | 148,000 |
| 1985/09/09 | 321 | 325 | 316 | 316 | 217,000 |
| 1985/09/07 | 321 | 323 | 320 | 321 | 162,000 |
| 1985/09/06 | 321 | 325 | 321 | 321 | 174,000 |
| 1985/09/05 | 320 | 325 | 317 | 319 | 312,000 |
| 1985/09/04 | 317 | 318 | 313 | 317 | 382,000 |
| 1985/09/03 | 325 | 328 | 315 | 317 | 353,000 |
| 1985/09/02 | 328 | 330 | 326 | 326 | 173,000 |
| 1985/08/31 | 330 | 332 | 327 | 327 | 199,000 |
| 1985/08/30 | 330 | 334 | 327 | 327 | 320,000 |
| 1985/08/29 | 330 | 333 | 326 | 327 | 456,000 |
| 1985/08/28 | 345 | 347 | 332 | 332 | 852,000 |
| 1985/08/27 | 350 | 350 | 339 | 345 | 1,663,000 |
| 1985/08/26 | 342 | 353 | 342 | 345 | 4,123,000 |
| 1985/08/24 | 332 | 339 | 329 | 332 | 1,838,000 |
| 1985/08/23 | 307 | 313 | 305 | 313 | 253,000 |
| 1985/08/22 | 306 | 308 | 305 | 305 | 233,000 |
| 1985/08/21 | 305 | 312 | 302 | 305 | 189,000 |
| 1985/08/20 | 313 | 313 | 308 | 310 | 160,000 |
| 1985/08/19 | 310 | 316 | 307 | 313 | 176,000 |
| 1985/08/17 | 307 | 310 | 307 | 310 | 110,000 |
| 1985/08/16 | 305 | 306 | 300 | 305 | 160,000 |
| 1985/08/15 | 309 | 310 | 301 | 305 | 133,000 |
| 1985/08/14 | 295 | 305 | 293 | 305 | 125,000 |
| 1985/08/13 | 304 | 305 | 292 | 292 | 191,000 |
| 1985/08/12 | 315 | 315 | 301 | 301 | 230,000 |
| 1985/08/09 | 308 | 312 | 307 | 312 | 239,000 |
| 1985/08/08 | 310 | 315 | 305 | 305 | 292,000 |
| 1985/08/07 | 305 | 313 | 305 | 307 | 203,000 |
| 1985/08/06 | 305 | 310 | 305 | 306 | 247,000 |
| 1985/08/05 | 309 | 313 | 303 | 305 | 294,000 |
| 1985/08/03 | 314 | 314 | 306 | 312 | 237,000 |
| 1985/08/02 | 318 | 321 | 316 | 316 | 421,000 |
| 1985/08/01 | 324 | 328 | 315 | 316 | 539,000 |
| 1985/07/31 | 338 | 340 | 318 | 318 | 1,214,000 |
| 1985/07/30 | 337 | 339 | 330 | 330 | 832,000 |
| 1985/07/29 | 336 | 336 | 328 | 332 | 1,075,000 |
| 1985/07/27 | 315 | 326 | 315 | 322 | 455,000 |
| 1985/07/26 | 326 | 328 | 320 | 320 | 474,000 |
| 1985/07/25 | 329 | 330 | 325 | 326 | 536,000 |
| 1985/07/24 | 331 | 334 | 325 | 325 | 564,000 |
| 1985/07/23 | 340 | 343 | 330 | 331 | 1,447,000 |
| 1985/07/22 | 335 | 340 | 332 | 339 | 1,612,000 |
| 1985/07/20 | 329 | 331 | 326 | 330 | 635,000 |
| 1985/07/19 | 329 | 330 | 325 | 325 | 695,000 |
| 1985/07/18 | 330 | 333 | 322 | 328 | 1,122,000 |
| 1985/07/17 | 313 | 343 | 311 | 330 | 3,871,000 |
| 1985/07/16 | 314 | 317 | 310 | 310 | 1,141,000 |
| 1985/07/15 | 310 | 317 | 303 | 313 | 1,308,000 |
| 1985/07/12 | 301 | 309 | 300 | 302 | 418,000 |
| 1985/07/11 | 310 | 310 | 301 | 301 | 492,000 |
| 1985/07/10 | 301 | 310 | 301 | 310 | 722,000 |
| 1985/07/09 | 300 | 305 | 296 | 299 | 394,000 |
| 1985/07/08 | 297 | 300 | 291 | 292 | 207,000 |
| 1985/07/06 | 303 | 303 | 296 | 297 | 129,000 |
| 1985/07/05 | 298 | 305 | 298 | 298 | 358,000 |
| 1985/07/04 | 303 | 305 | 296 | 297 | 454,000 |
| 1985/07/03 | 302 | 308 | 300 | 301 | 519,000 |
| 1985/07/02 | 313 | 314 | 306 | 306 | 855,000 |
| 1985/07/01 | 309 | 312 | 305 | 312 | 1,308,000 |
| 1985/06/29 | 304 | 305 | 300 | 304 | 455,000 |
| 1985/06/28 | 300 | 305 | 298 | 304 | 629,000 |
| 1985/06/27 | 304 | 305 | 295 | 300 | 591,000 |
| 1985/06/26 | 295 | 308 | 294 | 306 | 1,360,000 |
| 1985/06/25 | 294 | 294 | 289 | 290 | 426,000 |
| 1985/06/24 | 292 | 295 | 287 | 287 | 498,000 |
| 1985/06/22 | 281 | 287 | 280 | 287 | 200,000 |
| 1985/06/21 | 283 | 291 | 283 | 285 | 337,000 |
| 1985/06/20 | 285 | 288 | 283 | 288 | 291,000 |
| 1985/06/19 | 285 | 288 | 280 | 285 | 425,000 |
| 1985/06/18 | 288 | 292 | 285 | 285 | 414,000 |
| 1985/06/17 | 288 | 293 | 287 | 290 | 240,000 |
| 1985/06/15 | 290 | 293 | 289 | 289 | 224,000 |
| 1985/06/14 | 294 | 298 | 291 | 293 | 330,000 |
| 1985/06/13 | 290 | 294 | 287 | 294 | 432,000 |
| 1985/06/12 | 291 | 294 | 288 | 291 | 396,000 |
| 1985/06/11 | 296 | 298 | 290 | 291 | 353,000 |
| 1985/06/10 | 299 | 300 | 294 | 295 | 451,000 |
| 1985/06/07 | 298 | 300 | 290 | 294 | 742,000 |
| 1985/06/06 | 308 | 309 | 300 | 300 | 1,686,000 |
| 1985/06/05 | 290 | 308 | 288 | 305 | 3,504,000 |
| 1985/06/04 | 284 | 286 | 283 | 284 | 380,000 |
| 1985/06/03 | 285 | 289 | 281 | 283 | 390,000 |
| 1985/06/01 | 286 | 289 | 283 | 283 | 383,000 |
| 1985/05/31 | 295 | 295 | 285 | 286 | 762,000 |
| 1985/05/30 | 294 | 295 | 291 | 291 | 2,396,000 |
| 1985/05/29 | 284 | 292 | 282 | 289 | 3,178,000 |
| 1985/05/28 | 275 | 280 | 275 | 280 | 782,000 |
| 1985/05/27 | 268 | 271 | 268 | 271 | 239,000 |
| 1985/05/25 | 268 | 270 | 266 | 269 | 228,000 |
| 1985/05/24 | 269 | 269 | 267 | 268 | 208,000 |
| 1985/05/23 | 269 | 270 | 268 | 269 | 153,000 |
| 1985/05/22 | 273 | 273 | 268 | 269 | 278,000 |
| 1985/05/21 | 273 | 275 | 269 | 271 | 245,000 |
| 1985/05/20 | 270 | 275 | 269 | 275 | 94,000 |
| 1985/05/18 | 270 | 277 | 268 | 268 | 110,000 |
| 1985/05/17 | 276 | 279 | 267 | 267 | 256,000 |
| 1985/05/16 | 275 | 275 | 265 | 266 | 258,000 |
| 1985/05/15 | 279 | 280 | 274 | 274 | 363,000 |
| 1985/05/14 | 278 | 280 | 273 | 279 | 814,000 |
| 1985/05/13 | 280 | 280 | 277 | 278 | 297,000 |
| 1985/05/10 | 280 | 280 | 273 | 279 | 395,000 |
| 1985/05/09 | 274 | 274 | 270 | 270 | 195,000 |
| 1985/05/08 | 279 | 280 | 274 | 274 | 380,000 |
| 1985/05/07 | 285 | 285 | 277 | 277 | 647,000 |
| 1985/05/04 | 284 | 285 | 282 | 282 | 1,186,000 |
| 1985/05/02 | 277 | 287 | 273 | 277 | 2,334,000 |
| 1985/05/01 | 263 | 277 | 263 | 277 | 755,000 |
| 1985/04/30 | 259 | 263 | 259 | 262 | 90,000 |
| 1985/04/27 | 260 | 263 | 255 | 259 | 219,000 |
| 1985/04/26 | 266 | 266 | 255 | 257 | 156,000 |
| 1985/04/25 | 258 | 268 | 253 | 268 | 198,000 |
| 1985/04/24 | 268 | 268 | 260 | 261 | 126,000 |
| 1985/04/23 | 264 | 267 | 259 | 263 | 172,000 |
| 1985/04/22 | 272 | 272 | 260 | 263 | 164,000 |
| 1985/04/20 | 260 | 260 | 258 | 258 | 38,000 |
| 1985/04/19 | 256 | 260 | 256 | 260 | 131,000 |
| 1985/04/18 | 260 | 262 | 257 | 260 | 156,000 |
| 1985/04/17 | 260 | 260 | 256 | 256 | 123,000 |
| 1985/04/16 | 262 | 265 | 258 | 258 | 179,000 |
| 1985/04/15 | 267 | 268 | 263 | 263 | 92,000 |
| 1985/04/12 | 261 | 268 | 261 | 262 | 159,000 |
| 1985/04/11 | 268 | 268 | 264 | 264 | 190,000 |
| 1985/04/10 | 273 | 273 | 267 | 267 | 212,000 |
| 1985/04/09 | 270 | 273 | 266 | 268 | 205,000 |
| 1985/04/08 | 265 | 274 | 265 | 268 | 159,000 |
| 1985/04/06 | 265 | 266 | 262 | 263 | 135,000 |
| 1985/04/05 | 275 | 275 | 265 | 265 | 348,000 |
| 1985/04/04 | 276 | 277 | 271 | 273 | 494,000 |
| 1985/04/03 | 265 | 276 | 265 | 276 | 1,023,000 |
| 1985/04/02 | 268 | 269 | 263 | 263 | 350,000 |
| 1985/04/01 | 268 | 270 | 262 | 263 | 277,000 |
| 1985/03/30 | 268 | 268 | 260 | 267 | 214,000 |
| 1985/03/29 | 254 | 260 | 253 | 256 | 158,000 |
| 1985/03/28 | 254 | 260 | 253 | 253 | 114,000 |
| 1985/03/27 | 253 | 254 | 251 | 253 | 89,000 |
| 1985/03/26 | 251 | 259 | 251 | 251 | 88,000 |
| 1985/03/25 | 259 | 259 | 250 | 250 | 180,000 |
| 1985/03/23 | 258 | 258 | 256 | 256 | 55,000 |
| 1985/03/22 | 256 | 260 | 256 | 256 | 99,000 |
| 1985/03/20 | 258 | 265 | 256 | 259 | 133,000 |
| 1985/03/19 | 260 | 260 | 258 | 258 | 108,000 |
| 1985/03/18 | 260 | 263 | 258 | 258 | 58,000 |
| 1985/03/16 | 261 | 266 | 258 | 264 | 83,000 |
| 1985/03/15 | 261 | 269 | 258 | 262 | 178,000 |
| 1985/03/14 | 271 | 272 | 265 | 266 | 341,000 |
| 1985/03/13 | 274 | 274 | 265 | 270 | 441,000 |
| 1985/03/12 | 256 | 263 | 256 | 256 | 202,000 |
| 1985/03/11 | 260 | 263 | 255 | 256 | 210,000 |
| 1985/03/08 | 265 | 267 | 258 | 258 | 325,000 |
| 1985/03/07 | 264 | 270 | 264 | 266 | 307,000 |
| 1985/03/06 | 269 | 273 | 265 | 265 | 341,000 |
| 1985/03/05 | 275 | 276 | 268 | 268 | 518,000 |
| 1985/03/04 | 274 | 279 | 271 | 271 | 1,065,000 |
| 1985/03/02 | 273 | 273 | 270 | 271 | 439,000 |
| 1985/03/01 | 270 | 279 | 270 | 270 | 1,917,000 |
| 1985/02/28 | 265 | 273 | 262 | 273 | 827,000 |
| 1985/02/27 | 273 | 273 | 263 | 265 | 426,000 |
| 1985/02/26 | 262 | 275 | 262 | 268 | 1,306,000 |
| 1985/02/25 | 265 | 266 | 259 | 260 | 265,000 |
| 1985/02/23 | 268 | 268 | 261 | 265 | 604,000 |
| 1985/02/22 | 256 | 268 | 252 | 267 | 1,246,000 |
| 1985/02/21 | 245 | 256 | 244 | 256 | 243,000 |
| 1985/02/20 | 242 | 246 | 242 | 244 | 137,000 |
| 1985/02/19 | 241 | 245 | 241 | 241 | 79,000 |
| 1985/02/18 | 244 | 245 | 240 | 241 | 107,000 |
| 1985/02/16 | 244 | 244 | 241 | 241 | 74,000 |
| 1985/02/15 | 244 | 244 | 240 | 241 | 114,000 |
| 1985/02/14 | 239 | 241 | 239 | 240 | 126,000 |
| 1985/02/13 | 240 | 240 | 236 | 239 | 111,000 |
| 1985/02/12 | 241 | 243 | 231 | 231 | 181,000 |
| 1985/02/08 | 242 | 245 | 241 | 241 | 127,000 |
| 1985/02/07 | 246 | 246 | 244 | 244 | 94,000 |
| 1985/02/06 | 248 | 250 | 245 | 245 | 96,000 |
| 1985/02/05 | 254 | 254 | 246 | 247 | 117,000 |
| 1985/02/04 | 249 | 255 | 246 | 249 | 162,000 |
| 1985/02/02 | 245 | 249 | 243 | 246 | 149,000 |
| 1985/02/01 | 246 | 246 | 241 | 242 | 306,000 |
| 1985/01/31 | 242 | 244 | 241 | 241 | 199,000 |
| 1985/01/30 | 242 | 245 | 240 | 241 | 182,000 |
| 1985/01/29 | 240 | 245 | 239 | 240 | 139,000 |
| 1985/01/28 | 242 | 243 | 239 | 239 | 177,000 |
| 1985/01/26 | 244 | 244 | 240 | 240 | 152,000 |
| 1985/01/25 | 245 | 245 | 241 | 244 | 217,000 |
| 1985/01/24 | 250 | 250 | 245 | 247 | 123,000 |
| 1985/01/23 | 256 | 256 | 250 | 250 | 130,000 |
| 1985/01/22 | 257 | 260 | 255 | 255 | 202,000 |
| 1985/01/21 | 247 | 257 | 246 | 257 | 295,000 |
| 1985/01/19 | 247 | 248 | 246 | 246 | 117,000 |
| 1985/01/18 | 246 | 248 | 246 | 248 | 117,000 |
| 1985/01/17 | 245 | 246 | 245 | 245 | 154,000 |
| 1985/01/16 | 245 | 249 | 245 | 245 | 237,000 |
| 1985/01/14 | 250 | 253 | 248 | 248 | 112,000 |
| 1985/01/11 | 245 | 250 | 244 | 250 | 134,000 |
| 1985/01/10 | 246 | 246 | 241 | 241 | 117,000 |
| 1985/01/09 | 243 | 245 | 241 | 241 | 179,000 |
| 1985/01/08 | 247 | 250 | 241 | 241 | 149,000 |
| 1985/01/07 | 244 | 246 | 241 | 243 | 53,000 |
| 1985/01/05 | 240 | 243 | 240 | 240 | 167,000 |
| 1985/01/04 | 250 | 250 | 240 | 241 | 104,000 |