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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,320 | 1,340 | 1,300 | 1,300 | 194,000 |
| 1989/12/28 | 1,340 | 1,340 | 1,320 | 1,320 | 252,000 |
| 1989/12/27 | 1,320 | 1,350 | 1,300 | 1,340 | 493,000 |
| 1989/12/26 | 1,300 | 1,350 | 1,300 | 1,320 | 250,000 |
| 1989/12/25 | 1,300 | 1,330 | 1,300 | 1,320 | 146,000 |
| 1989/12/22 | 1,310 | 1,330 | 1,300 | 1,300 | 231,000 |
| 1989/12/21 | 1,330 | 1,350 | 1,300 | 1,300 | 339,000 |
| 1989/12/20 | 1,340 | 1,350 | 1,330 | 1,330 | 121,000 |
| 1989/12/19 | 1,350 | 1,360 | 1,330 | 1,340 | 173,000 |
| 1989/12/18 | 1,350 | 1,380 | 1,350 | 1,370 | 316,000 |
| 1989/12/15 | 1,350 | 1,350 | 1,320 | 1,350 | 334,000 |
| 1989/12/14 | 1,350 | 1,360 | 1,340 | 1,350 | 211,000 |
| 1989/12/13 | 1,360 | 1,380 | 1,350 | 1,350 | 188,000 |
| 1989/12/12 | 1,370 | 1,380 | 1,360 | 1,370 | 326,000 |
| 1989/12/11 | 1,380 | 1,380 | 1,360 | 1,360 | 198,000 |
| 1989/12/08 | 1,380 | 1,390 | 1,370 | 1,380 | 334,000 |
| 1989/12/07 | 1,390 | 1,400 | 1,380 | 1,380 | 496,000 |
| 1989/12/06 | 1,370 | 1,400 | 1,370 | 1,400 | 890,000 |
| 1989/12/05 | 1,380 | 1,390 | 1,360 | 1,390 | 674,000 |
| 1989/12/04 | 1,320 | 1,360 | 1,310 | 1,360 | 315,000 |
| 1989/12/01 | 1,340 | 1,340 | 1,300 | 1,320 | 517,000 |
| 1989/11/30 | 1,340 | 1,340 | 1,290 | 1,290 | 409,000 |
| 1989/11/29 | 1,330 | 1,340 | 1,330 | 1,340 | 388,000 |
| 1989/11/28 | 1,340 | 1,350 | 1,320 | 1,330 | 372,000 |
| 1989/11/27 | 1,370 | 1,380 | 1,340 | 1,350 | 416,000 |
| 1989/11/24 | 1,390 | 1,400 | 1,350 | 1,370 | 940,000 |
| 1989/11/22 | 1,390 | 1,410 | 1,360 | 1,370 | 2,266,000 |
| 1989/11/21 | 1,370 | 1,390 | 1,360 | 1,370 | 1,305,000 |
| 1989/11/20 | 1,360 | 1,360 | 1,330 | 1,350 | 614,000 |
| 1989/11/17 | 1,380 | 1,390 | 1,350 | 1,350 | 2,093,000 |
| 1989/11/16 | 1,330 | 1,380 | 1,330 | 1,360 | 2,174,000 |
| 1989/11/15 | 1,350 | 1,360 | 1,280 | 1,330 | 1,273,000 |
| 1989/11/14 | 1,320 | 1,370 | 1,310 | 1,330 | 2,700,000 |
| 1989/11/13 | 1,250 | 1,300 | 1,250 | 1,300 | 414,000 |
| 1989/11/10 | 1,280 | 1,280 | 1,250 | 1,250 | 235,000 |
| 1989/11/09 | 1,250 | 1,260 | 1,240 | 1,260 | 222,000 |
| 1989/11/08 | 1,260 | 1,270 | 1,240 | 1,240 | 117,000 |
| 1989/11/07 | 1,260 | 1,270 | 1,230 | 1,240 | 125,000 |
| 1989/11/06 | 1,260 | 1,280 | 1,260 | 1,260 | 191,000 |
| 1989/11/02 | 1,250 | 1,270 | 1,250 | 1,260 | 202,000 |
| 1989/11/01 | 1,260 | 1,270 | 1,250 | 1,270 | 247,000 |
| 1989/10/31 | 1,260 | 1,270 | 1,240 | 1,260 | 284,000 |
| 1989/10/30 | 1,260 | 1,260 | 1,250 | 1,260 | 115,000 |
| 1989/10/27 | 1,290 | 1,290 | 1,260 | 1,260 | 245,000 |
| 1989/10/26 | 1,260 | 1,300 | 1,260 | 1,300 | 293,000 |
| 1989/10/25 | 1,290 | 1,300 | 1,260 | 1,260 | 248,000 |
| 1989/10/24 | 1,310 | 1,310 | 1,280 | 1,290 | 433,000 |
| 1989/10/23 | 1,320 | 1,320 | 1,300 | 1,320 | 142,000 |
| 1989/10/20 | 1,300 | 1,300 | 1,280 | 1,300 | 274,000 |
| 1989/10/19 | 1,300 | 1,300 | 1,270 | 1,300 | 307,000 |
| 1989/10/18 | 1,270 | 1,280 | 1,260 | 1,280 | 332,000 |
| 1989/10/17 | 1,250 | 1,300 | 1,250 | 1,270 | 256,000 |
| 1989/10/16 | 1,210 | 1,250 | 1,210 | 1,220 | 242,000 |
| 1989/10/13 | 1,260 | 1,290 | 1,250 | 1,270 | 375,000 |
| 1989/10/12 | 1,320 | 1,320 | 1,260 | 1,260 | 343,000 |
| 1989/10/11 | 1,350 | 1,350 | 1,300 | 1,300 | 481,000 |
| 1989/10/09 | 1,330 | 1,340 | 1,320 | 1,340 | 465,000 |
| 1989/10/06 | 1,350 | 1,350 | 1,300 | 1,310 | 529,000 |
| 1989/10/05 | 1,350 | 1,350 | 1,330 | 1,350 | 510,000 |
| 1989/10/04 | 1,350 | 1,360 | 1,330 | 1,330 | 851,000 |
| 1989/10/03 | 1,340 | 1,350 | 1,320 | 1,350 | 862,000 |
| 1989/10/02 | 1,360 | 1,360 | 1,330 | 1,330 | 1,226,000 |
| 1989/09/29 | 1,290 | 1,360 | 1,290 | 1,350 | 3,980,000 |
| 1989/09/28 | 1,260 | 1,280 | 1,250 | 1,270 | 705,000 |
| 1989/09/27 | 1,270 | 1,270 | 1,250 | 1,250 | 475,000 |
| 1989/09/26 | 1,260 | 1,270 | 1,250 | 1,250 | 257,000 |
| 1989/09/25 | 1,270 | 1,280 | 1,250 | 1,250 | 288,000 |
| 1989/09/22 | 1,250 | 1,270 | 1,240 | 1,270 | 299,000 |
| 1989/09/21 | 1,260 | 1,280 | 1,250 | 1,250 | 296,000 |
| 1989/09/20 | 1,260 | 1,270 | 1,260 | 1,260 | 249,000 |
| 1989/09/19 | 1,280 | 1,290 | 1,250 | 1,260 | 371,000 |
| 1989/09/18 | 1,290 | 1,290 | 1,270 | 1,290 | 528,000 |
| 1989/09/14 | 1,270 | 1,300 | 1,260 | 1,290 | 1,837,000 |
| 1989/09/13 | 1,290 | 1,290 | 1,250 | 1,270 | 2,241,000 |
| 1989/09/12 | 1,250 | 1,280 | 1,240 | 1,270 | 2,952,000 |
| 1989/09/11 | 1,250 | 1,250 | 1,220 | 1,240 | 710,000 |
| 1989/09/08 | 1,180 | 1,230 | 1,180 | 1,220 | 523,000 |
| 1989/09/07 | 1,190 | 1,200 | 1,180 | 1,180 | 223,000 |
| 1989/09/06 | 1,190 | 1,200 | 1,180 | 1,180 | 157,000 |
| 1989/09/05 | 1,200 | 1,200 | 1,180 | 1,180 | 213,000 |
| 1989/09/04 | 1,190 | 1,200 | 1,180 | 1,180 | 99,000 |
| 1989/09/01 | 1,190 | 1,200 | 1,180 | 1,180 | 196,000 |
| 1989/08/31 | 1,190 | 1,200 | 1,180 | 1,180 | 277,000 |
| 1989/08/30 | 1,230 | 1,230 | 1,170 | 1,170 | 482,000 |
| 1989/08/29 | 1,240 | 1,240 | 1,220 | 1,220 | 465,000 |
| 1989/08/28 | 1,250 | 1,250 | 1,220 | 1,240 | 336,000 |
| 1989/08/25 | 1,250 | 1,250 | 1,220 | 1,230 | 1,790,000 |
| 1989/08/24 | 1,220 | 1,230 | 1,210 | 1,220 | 424,000 |
| 1989/08/23 | 1,230 | 1,230 | 1,220 | 1,220 | 288,000 |
| 1989/08/22 | 1,230 | 1,240 | 1,220 | 1,220 | 438,000 |
| 1989/08/21 | 1,220 | 1,230 | 1,220 | 1,220 | 375,000 |
| 1989/08/18 | 1,220 | 1,240 | 1,210 | 1,230 | 574,000 |
| 1989/08/17 | 1,240 | 1,240 | 1,210 | 1,220 | 952,000 |
| 1989/08/16 | 1,200 | 1,250 | 1,190 | 1,240 | 2,408,000 |
| 1989/08/15 | 1,170 | 1,190 | 1,150 | 1,180 | 385,000 |
| 1989/08/14 | 1,180 | 1,180 | 1,150 | 1,150 | 80,000 |
| 1989/08/11 | 1,150 | 1,170 | 1,140 | 1,160 | 107,000 |
| 1989/08/10 | 1,170 | 1,180 | 1,140 | 1,150 | 338,000 |
| 1989/08/09 | 1,180 | 1,180 | 1,160 | 1,170 | 154,000 |
| 1989/08/08 | 1,170 | 1,190 | 1,150 | 1,160 | 187,000 |
| 1989/08/07 | 1,190 | 1,190 | 1,160 | 1,170 | 298,000 |
| 1989/08/04 | 1,180 | 1,190 | 1,170 | 1,180 | 262,000 |
| 1989/08/03 | 1,180 | 1,190 | 1,170 | 1,170 | 445,000 |
| 1989/08/02 | 1,190 | 1,200 | 1,180 | 1,180 | 151,000 |
| 1989/08/01 | 1,220 | 1,220 | 1,190 | 1,200 | 809,000 |
| 1989/07/31 | 1,190 | 1,230 | 1,190 | 1,200 | 1,931,000 |
| 1989/07/28 | 1,170 | 1,170 | 1,160 | 1,170 | 212,000 |
| 1989/07/27 | 1,160 | 1,180 | 1,160 | 1,170 | 422,000 |
| 1989/07/26 | 1,160 | 1,170 | 1,150 | 1,170 | 364,000 |
| 1989/07/25 | 1,160 | 1,170 | 1,150 | 1,150 | 310,000 |
| 1989/07/24 | 1,150 | 1,160 | 1,140 | 1,160 | 195,000 |
| 1989/07/21 | 1,150 | 1,160 | 1,140 | 1,150 | 315,000 |
| 1989/07/20 | 1,150 | 1,160 | 1,150 | 1,150 | 252,000 |
| 1989/07/19 | 1,140 | 1,160 | 1,140 | 1,150 | 121,000 |
| 1989/07/18 | 1,160 | 1,170 | 1,140 | 1,160 | 179,000 |
| 1989/07/17 | 1,170 | 1,180 | 1,160 | 1,180 | 148,000 |
| 1989/07/14 | 1,190 | 1,190 | 1,160 | 1,180 | 328,000 |
| 1989/07/13 | 1,200 | 1,200 | 1,160 | 1,180 | 631,000 |
| 1989/07/12 | 1,210 | 1,210 | 1,180 | 1,180 | 699,000 |
| 1989/07/11 | 1,160 | 1,230 | 1,150 | 1,190 | 4,097,000 |
| 1989/07/10 | 1,170 | 1,170 | 1,150 | 1,160 | 280,000 |
| 1989/07/07 | 1,150 | 1,170 | 1,130 | 1,170 | 577,000 |
| 1989/07/06 | 1,150 | 1,160 | 1,140 | 1,140 | 254,000 |
| 1989/07/05 | 1,140 | 1,140 | 1,130 | 1,140 | 235,000 |
| 1989/07/04 | 1,150 | 1,150 | 1,130 | 1,140 | 177,000 |
| 1989/07/03 | 1,130 | 1,150 | 1,130 | 1,130 | 184,000 |
| 1989/06/30 | 1,130 | 1,160 | 1,130 | 1,140 | 372,000 |
| 1989/06/29 | 1,140 | 1,170 | 1,140 | 1,150 | 294,000 |
| 1989/06/28 | 1,160 | 1,160 | 1,130 | 1,150 | 659,000 |
| 1989/06/27 | 1,180 | 1,200 | 1,120 | 1,160 | 1,016,000 |
| 1989/06/26 | 1,170 | 1,180 | 1,160 | 1,180 | 670,000 |
| 1989/06/23 | 1,160 | 1,160 | 1,130 | 1,160 | 939,000 |
| 1989/06/22 | 1,150 | 1,170 | 1,130 | 1,140 | 445,000 |
| 1989/06/21 | 1,190 | 1,190 | 1,130 | 1,160 | 1,155,000 |
| 1989/06/20 | 1,180 | 1,210 | 1,170 | 1,170 | 4,990,000 |
| 1989/06/19 | 1,100 | 1,110 | 1,080 | 1,100 | 272,000 |
| 1989/06/16 | 1,070 | 1,090 | 1,060 | 1,070 | 310,000 |
| 1989/06/15 | 1,070 | 1,100 | 1,070 | 1,090 | 272,000 |
| 1989/06/14 | 1,060 | 1,080 | 1,060 | 1,070 | 224,000 |
| 1989/06/13 | 1,100 | 1,120 | 1,070 | 1,070 | 242,000 |
| 1989/06/12 | 1,080 | 1,100 | 1,070 | 1,090 | 124,000 |
| 1989/06/09 | 1,090 | 1,100 | 1,080 | 1,080 | 154,000 |
| 1989/06/08 | 1,090 | 1,110 | 1,080 | 1,110 | 158,000 |
| 1989/06/07 | 1,090 | 1,090 | 1,070 | 1,080 | 131,000 |
| 1989/06/06 | 1,110 | 1,110 | 1,070 | 1,070 | 452,000 |
| 1989/06/05 | 1,120 | 1,140 | 1,110 | 1,120 | 203,000 |
| 1989/06/02 | 1,150 | 1,160 | 1,120 | 1,120 | 240,000 |
| 1989/06/01 | 1,170 | 1,200 | 1,150 | 1,150 | 1,761,000 |
| 1989/05/31 | 1,110 | 1,170 | 1,100 | 1,160 | 1,371,000 |
| 1989/05/30 | 1,120 | 1,120 | 1,100 | 1,120 | 331,000 |
| 1989/05/29 | 1,110 | 1,120 | 1,100 | 1,110 | 512,000 |
| 1989/05/26 | 1,090 | 1,100 | 1,080 | 1,080 | 226,000 |
| 1989/05/25 | 1,100 | 1,100 | 1,080 | 1,090 | 231,000 |
| 1989/05/24 | 1,100 | 1,100 | 1,070 | 1,080 | 181,000 |
| 1989/05/23 | 1,120 | 1,120 | 1,080 | 1,080 | 401,000 |
| 1989/05/22 | 1,110 | 1,130 | 1,110 | 1,120 | 353,000 |
| 1989/05/19 | 1,090 | 1,110 | 1,090 | 1,110 | 350,000 |
| 1989/05/18 | 1,070 | 1,090 | 1,060 | 1,080 | 360,000 |
| 1989/05/17 | 1,110 | 1,110 | 1,090 | 1,090 | 180,000 |
| 1989/05/16 | 1,100 | 1,120 | 1,090 | 1,090 | 271,000 |
| 1989/05/15 | 1,140 | 1,140 | 1,090 | 1,110 | 301,000 |
| 1989/05/12 | 1,110 | 1,130 | 1,090 | 1,120 | 464,000 |
| 1989/05/11 | 1,100 | 1,120 | 1,090 | 1,110 | 304,000 |
| 1989/05/10 | 1,110 | 1,120 | 1,090 | 1,090 | 338,000 |
| 1989/05/09 | 1,120 | 1,130 | 1,100 | 1,110 | 390,000 |
| 1989/05/08 | 1,170 | 1,170 | 1,120 | 1,140 | 562,000 |
| 1989/05/02 | 1,150 | 1,170 | 1,140 | 1,170 | 1,947,000 |
| 1989/05/01 | 1,130 | 1,140 | 1,120 | 1,140 | 1,020,000 |
| 1989/04/28 | 1,110 | 1,120 | 1,070 | 1,120 | 1,495,000 |
| 1989/04/27 | 1,140 | 1,140 | 1,090 | 1,090 | 1,417,000 |
| 1989/04/26 | 1,130 | 1,150 | 1,110 | 1,140 | 7,073,999 |
| 1989/04/25 | 1,080 | 1,090 | 1,070 | 1,090 | 3,349,000 |
| 1989/04/24 | 1,060 | 1,090 | 1,050 | 1,050 | 5,705,999 |
| 1989/04/21 | 1,010 | 1,030 | 995 | 1,030 | 1,242,000 |
| 1989/04/20 | 980 | 1,020 | 976 | 1,020 | 1,254,000 |
| 1989/04/19 | 969 | 980 | 965 | 976 | 325,000 |
| 1989/04/18 | 980 | 985 | 961 | 969 | 370,000 |
| 1989/04/17 | 970 | 980 | 965 | 980 | 339,000 |
| 1989/04/14 | 967 | 973 | 960 | 960 | 140,000 |
| 1989/04/13 | 970 | 978 | 970 | 970 | 229,000 |
| 1989/04/12 | 979 | 979 | 955 | 960 | 268,000 |
| 1989/04/11 | 953 | 969 | 952 | 960 | 196,000 |
| 1989/04/10 | 970 | 978 | 960 | 970 | 149,000 |
| 1989/04/07 | 975 | 980 | 961 | 968 | 296,000 |
| 1989/04/06 | 994 | 994 | 951 | 955 | 228,000 |
| 1989/04/05 | 992 | 1,000 | 980 | 993 | 386,000 |
| 1989/04/04 | 995 | 1,010 | 985 | 985 | 811,000 |
| 1989/04/03 | 945 | 990 | 941 | 975 | 634,000 |
| 1989/03/31 | 945 | 945 | 933 | 940 | 223,000 |
| 1989/03/30 | 944 | 944 | 925 | 929 | 382,000 |
| 1989/03/29 | 925 | 960 | 925 | 945 | 179,000 |
| 1989/03/28 | 918 | 930 | 915 | 915 | 172,000 |
| 1989/03/27 | 923 | 930 | 905 | 918 | 223,000 |
| 1989/03/24 | 935 | 940 | 920 | 923 | 182,000 |
| 1989/03/23 | 932 | 940 | 932 | 935 | 84,000 |
| 1989/03/22 | 967 | 969 | 926 | 950 | 357,000 |
| 1989/03/20 | 974 | 980 | 965 | 967 | 598,000 |
| 1989/03/17 | 948 | 980 | 948 | 964 | 686,000 |
| 1989/03/16 | 940 | 940 | 926 | 930 | 256,000 |
| 1989/03/15 | 940 | 940 | 930 | 940 | 254,000 |
| 1989/03/14 | 935 | 938 | 926 | 930 | 106,000 |
| 1989/03/13 | 954 | 955 | 925 | 925 | 202,000 |
| 1989/03/10 | 928 | 950 | 920 | 950 | 366,000 |
| 1989/03/09 | 939 | 939 | 920 | 920 | 252,000 |
| 1989/03/08 | 925 | 945 | 925 | 940 | 176,000 |
| 1989/03/07 | 932 | 933 | 922 | 923 | 162,000 |
| 1989/03/06 | 950 | 950 | 920 | 930 | 132,000 |
| 1989/03/03 | 926 | 950 | 926 | 944 | 227,000 |
| 1989/03/02 | 940 | 940 | 920 | 930 | 275,000 |
| 1989/03/01 | 947 | 950 | 935 | 935 | 281,000 |
| 1989/02/28 | 945 | 952 | 942 | 950 | 194,000 |
| 1989/02/27 | 940 | 959 | 937 | 942 | 268,000 |
| 1989/02/23 | 960 | 960 | 942 | 946 | 270,000 |
| 1989/02/22 | 950 | 960 | 940 | 960 | 283,000 |
| 1989/02/21 | 941 | 950 | 936 | 950 | 533,000 |
| 1989/02/20 | 966 | 970 | 935 | 935 | 317,000 |
| 1989/02/17 | 943 | 980 | 943 | 956 | 331,000 |
| 1989/02/16 | 973 | 973 | 950 | 951 | 585,000 |
| 1989/02/15 | 988 | 988 | 961 | 963 | 603,000 |
| 1989/02/14 | 1,000 | 1,000 | 980 | 988 | 325,000 |
| 1989/02/13 | 970 | 1,000 | 955 | 1,000 | 580,000 |
| 1989/02/10 | 1,000 | 1,020 | 980 | 980 | 570,000 |
| 1989/02/09 | 1,010 | 1,040 | 1,000 | 1,000 | 677,000 |
| 1989/02/08 | 1,080 | 1,080 | 1,020 | 1,020 | 2,957,000 |
| 1989/02/07 | 1,030 | 1,050 | 1,000 | 1,040 | 3,813,000 |
| 1989/02/06 | 970 | 1,000 | 970 | 1,000 | 2,218,000 |
| 1989/02/03 | 952 | 965 | 946 | 964 | 731,000 |
| 1989/02/02 | 950 | 958 | 941 | 952 | 495,000 |
| 1989/02/01 | 970 | 978 | 950 | 959 | 428,000 |
| 1989/01/31 | 980 | 987 | 966 | 966 | 908,000 |
| 1989/01/30 | 968 | 983 | 960 | 980 | 1,385,000 |
| 1989/01/28 | 950 | 955 | 938 | 950 | 448,000 |
| 1989/01/27 | 950 | 951 | 941 | 950 | 507,000 |
| 1989/01/26 | 951 | 952 | 935 | 941 | 443,000 |
| 1989/01/25 | 949 | 950 | 937 | 949 | 754,000 |
| 1989/01/24 | 947 | 948 | 935 | 937 | 472,000 |
| 1989/01/23 | 930 | 958 | 930 | 935 | 994,000 |
| 1989/01/20 | 900 | 930 | 890 | 905 | 515,000 |
| 1989/01/19 | 920 | 930 | 910 | 912 | 307,000 |
| 1989/01/18 | 907 | 930 | 905 | 921 | 420,000 |
| 1989/01/17 | 916 | 925 | 900 | 902 | 254,000 |
| 1989/01/13 | 930 | 931 | 915 | 920 | 729,000 |
| 1989/01/12 | 905 | 941 | 898 | 933 | 1,162,000 |
| 1989/01/11 | 910 | 910 | 886 | 899 | 474,000 |
| 1989/01/10 | 900 | 910 | 890 | 904 | 920,000 |
| 1989/01/09 | 865 | 890 | 856 | 880 | 642,000 |
| 1989/01/06 | 854 | 863 | 840 | 863 | 484,000 |
| 1989/01/05 | 878 | 878 | 848 | 851 | 276,000 |
| 1989/01/04 | 882 | 882 | 859 | 878 | 217,000 |