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 |
|---|---|---|---|---|---|
| 1990/12/28 | 935 | 940 | 925 | 940 | 121,000 |
| 1990/12/27 | 939 | 950 | 931 | 940 | 151,000 |
| 1990/12/26 | 930 | 943 | 920 | 940 | 276,000 |
| 1990/12/25 | 960 | 969 | 940 | 940 | 111,000 |
| 1990/12/21 | 989 | 991 | 980 | 990 | 291,000 |
| 1990/12/20 | 1,020 | 1,030 | 1,010 | 1,020 | 191,000 |
| 1990/12/19 | 1,050 | 1,070 | 1,030 | 1,030 | 396,000 |
| 1990/12/18 | 1,030 | 1,030 | 1,010 | 1,030 | 291,000 |
| 1990/12/17 | 1,020 | 1,040 | 1,020 | 1,030 | 105,000 |
| 1990/12/14 | 1,050 | 1,050 | 1,040 | 1,050 | 234,000 |
| 1990/12/13 | 1,050 | 1,060 | 1,040 | 1,060 | 330,000 |
| 1990/12/12 | 1,040 | 1,070 | 1,030 | 1,040 | 531,000 |
| 1990/12/11 | 1,030 | 1,050 | 1,000 | 1,040 | 413,000 |
| 1990/12/10 | 1,030 | 1,050 | 1,000 | 1,020 | 374,000 |
| 1990/12/07 | 940 | 1,000 | 930 | 1,000 | 599,000 |
| 1990/12/06 | 960 | 975 | 880 | 910 | 992,000 |
| 1990/12/05 | 962 | 989 | 925 | 950 | 707,000 |
| 1990/12/04 | 980 | 990 | 950 | 959 | 598,000 |
| 1990/12/03 | 1,040 | 1,040 | 1,010 | 1,010 | 229,000 |
| 1990/11/30 | 980 | 1,000 | 972 | 1,000 | 550,000 |
| 1990/11/29 | 1,020 | 1,040 | 992 | 1,030 | 572,000 |
| 1990/11/28 | 1,070 | 1,090 | 1,030 | 1,050 | 568,000 |
| 1990/11/27 | 1,050 | 1,070 | 1,050 | 1,070 | 336,000 |
| 1990/11/26 | 1,100 | 1,110 | 1,070 | 1,070 | 554,000 |
| 1990/11/22 | 1,150 | 1,170 | 1,090 | 1,100 | 2,287,000 |
| 1990/11/21 | 1,050 | 1,160 | 1,030 | 1,140 | 3,300,000 |
| 1990/11/20 | 1,090 | 1,100 | 1,070 | 1,080 | 256,000 |
| 1990/11/19 | 1,120 | 1,120 | 1,080 | 1,080 | 400,000 |
| 1990/11/16 | 1,080 | 1,120 | 1,060 | 1,120 | 561,000 |
| 1990/11/15 | 1,140 | 1,140 | 1,080 | 1,080 | 937,000 |
| 1990/11/14 | 1,080 | 1,150 | 1,060 | 1,130 | 3,659,000 |
| 1990/11/13 | 1,060 | 1,090 | 1,050 | 1,080 | 1,011,000 |
| 1990/11/09 | 1,000 | 1,010 | 989 | 990 | 676,000 |
| 1990/11/08 | 1,000 | 1,030 | 1,000 | 1,010 | 565,000 |
| 1990/11/07 | 995 | 1,030 | 990 | 1,030 | 457,000 |
| 1990/11/06 | 1,040 | 1,060 | 1,000 | 1,010 | 807,000 |
| 1990/11/05 | 1,070 | 1,070 | 1,010 | 1,040 | 655,000 |
| 1990/11/02 | 997 | 1,050 | 980 | 1,040 | 1,333,000 |
| 1990/11/01 | 1,050 | 1,050 | 1,000 | 1,010 | 1,364,000 |
| 1990/10/31 | 1,090 | 1,110 | 1,050 | 1,060 | 4,762,000 |
| 1990/10/30 | 1,010 | 1,010 | 1,010 | 1,010 | 858,000 |
| 1990/10/29 | 891 | 914 | 890 | 910 | 186,000 |
| 1990/10/26 | 896 | 920 | 896 | 900 | 273,000 |
| 1990/10/25 | 888 | 925 | 888 | 911 | 517,000 |
| 1990/10/24 | 859 | 885 | 851 | 885 | 104,000 |
| 1990/10/23 | 895 | 910 | 868 | 869 | 236,000 |
| 1990/10/22 | 879 | 899 | 875 | 895 | 257,000 |
| 1990/10/19 | 850 | 880 | 841 | 860 | 498,000 |
| 1990/10/18 | 775 | 824 | 771 | 810 | 265,000 |
| 1990/10/17 | 735 | 775 | 730 | 765 | 129,000 |
| 1990/10/16 | 739 | 739 | 725 | 725 | 102,000 |
| 1990/10/15 | 692 | 726 | 692 | 711 | 94,000 |
| 1990/10/12 | 690 | 700 | 685 | 690 | 114,000 |
| 1990/10/11 | 718 | 728 | 710 | 710 | 73,000 |
| 1990/10/09 | 760 | 778 | 740 | 748 | 157,000 |
| 1990/10/08 | 710 | 765 | 705 | 760 | 99,000 |
| 1990/10/05 | 697 | 720 | 690 | 710 | 91,000 |
| 1990/10/04 | 692 | 711 | 680 | 687 | 98,000 |
| 1990/10/03 | 691 | 730 | 691 | 702 | 196,000 |
| 1990/10/02 | 641 | 660 | 641 | 660 | 132,000 |
| 1990/10/01 | 640 | 652 | 640 | 640 | 105,000 |
| 1990/09/27 | 710 | 720 | 700 | 700 | 125,000 |
| 1990/09/26 | 785 | 785 | 730 | 730 | 88,000 |
| 1990/09/25 | 785 | 790 | 785 | 785 | 43,000 |
| 1990/09/21 | 800 | 805 | 780 | 805 | 271,000 |
| 1990/09/20 | 830 | 830 | 805 | 805 | 138,000 |
| 1990/09/19 | 839 | 855 | 839 | 845 | 89,000 |
| 1990/09/18 | 860 | 869 | 839 | 859 | 75,000 |
| 1990/09/17 | 901 | 901 | 861 | 869 | 22,000 |
| 1990/09/14 | 900 | 920 | 890 | 900 | 110,000 |
| 1990/09/13 | 900 | 910 | 890 | 891 | 118,000 |
| 1990/09/12 | 868 | 900 | 868 | 900 | 292,000 |
| 1990/09/11 | 880 | 890 | 878 | 878 | 84,000 |
| 1990/09/10 | 860 | 890 | 860 | 880 | 74,000 |
| 1990/09/07 | 830 | 850 | 810 | 840 | 112,000 |
| 1990/09/06 | 854 | 855 | 850 | 850 | 153,000 |
| 1990/09/05 | 870 | 871 | 849 | 850 | 152,000 |
| 1990/09/04 | 919 | 920 | 865 | 867 | 81,000 |
| 1990/09/03 | 958 | 959 | 929 | 929 | 70,000 |
| 1990/08/31 | 920 | 950 | 920 | 939 | 136,000 |
| 1990/08/30 | 870 | 930 | 870 | 930 | 159,000 |
| 1990/08/29 | 900 | 900 | 870 | 870 | 151,000 |
| 1990/08/28 | 870 | 900 | 860 | 900 | 225,000 |
| 1990/08/27 | 800 | 830 | 795 | 820 | 170,000 |
| 1990/08/24 | 792 | 825 | 770 | 770 | 672,000 |
| 1990/08/23 | 802 | 802 | 802 | 802 | 139,000 |
| 1990/08/22 | 940 | 940 | 895 | 902 | 236,000 |
| 1990/08/21 | 964 | 970 | 950 | 950 | 272,000 |
| 1990/08/20 | 950 | 970 | 950 | 960 | 86,000 |
| 1990/08/17 | 960 | 980 | 960 | 970 | 94,000 |
| 1990/08/16 | 1,010 | 1,020 | 990 | 1,000 | 115,000 |
| 1990/08/15 | 981 | 1,030 | 981 | 1,020 | 123,000 |
| 1990/08/14 | 965 | 984 | 950 | 980 | 135,000 |
| 1990/08/13 | 990 | 1,000 | 950 | 975 | 191,000 |
| 1990/08/10 | 1,060 | 1,060 | 1,000 | 1,030 | 273,000 |
| 1990/08/09 | 1,070 | 1,080 | 1,000 | 1,000 | 409,000 |
| 1990/08/08 | 1,020 | 1,080 | 1,000 | 1,070 | 213,000 |
| 1990/08/07 | 970 | 1,060 | 970 | 980 | 459,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,060 | 1,070 | 369,000 |
| 1990/08/03 | 1,180 | 1,190 | 1,160 | 1,160 | 428,000 |
| 1990/08/02 | 1,220 | 1,230 | 1,180 | 1,190 | 271,000 |
| 1990/08/01 | 1,260 | 1,260 | 1,220 | 1,240 | 622,000 |
| 1990/07/31 | 1,210 | 1,270 | 1,200 | 1,270 | 1,424,000 |
| 1990/07/30 | 1,210 | 1,220 | 1,180 | 1,200 | 231,000 |
| 1990/07/27 | 1,200 | 1,240 | 1,170 | 1,230 | 870,000 |
| 1990/07/26 | 1,180 | 1,220 | 1,170 | 1,200 | 250,000 |
| 1990/07/25 | 1,200 | 1,200 | 1,170 | 1,180 | 187,000 |
| 1990/07/24 | 1,200 | 1,210 | 1,180 | 1,180 | 348,000 |
| 1990/07/23 | 1,210 | 1,240 | 1,200 | 1,200 | 256,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,220 | 1,220 | 348,000 |
| 1990/07/19 | 1,280 | 1,280 | 1,250 | 1,260 | 1,457,000 |
| 1990/07/18 | 1,230 | 1,270 | 1,220 | 1,270 | 2,677,000 |
| 1990/07/17 | 1,230 | 1,240 | 1,190 | 1,210 | 863,000 |
| 1990/07/16 | 1,180 | 1,210 | 1,180 | 1,210 | 590,000 |
| 1990/07/13 | 1,170 | 1,190 | 1,160 | 1,170 | 379,000 |
| 1990/07/12 | 1,140 | 1,160 | 1,140 | 1,140 | 186,000 |
| 1990/07/11 | 1,160 | 1,170 | 1,140 | 1,140 | 239,000 |
| 1990/07/10 | 1,170 | 1,180 | 1,160 | 1,160 | 225,000 |
| 1990/07/09 | 1,180 | 1,180 | 1,160 | 1,160 | 267,000 |
| 1990/07/06 | 1,160 | 1,180 | 1,150 | 1,160 | 208,000 |
| 1990/07/05 | 1,160 | 1,180 | 1,150 | 1,160 | 281,000 |
| 1990/07/04 | 1,130 | 1,160 | 1,120 | 1,160 | 280,000 |
| 1990/07/03 | 1,140 | 1,140 | 1,110 | 1,120 | 109,000 |
| 1990/07/02 | 1,100 | 1,140 | 1,090 | 1,140 | 108,000 |
| 1990/06/29 | 1,100 | 1,110 | 1,090 | 1,100 | 95,000 |
| 1990/06/28 | 1,110 | 1,110 | 1,090 | 1,090 | 184,000 |
| 1990/06/27 | 1,110 | 1,140 | 1,090 | 1,110 | 172,000 |
| 1990/06/26 | 1,050 | 1,110 | 1,050 | 1,110 | 208,000 |
| 1990/06/25 | 1,060 | 1,070 | 1,050 | 1,050 | 114,000 |
| 1990/06/22 | 1,090 | 1,100 | 1,080 | 1,080 | 153,000 |
| 1990/06/21 | 1,140 | 1,140 | 1,110 | 1,110 | 194,000 |
| 1990/06/20 | 1,140 | 1,150 | 1,140 | 1,140 | 128,000 |
| 1990/06/19 | 1,180 | 1,190 | 1,140 | 1,150 | 320,000 |
| 1990/06/18 | 1,200 | 1,210 | 1,180 | 1,180 | 284,000 |
| 1990/06/15 | 1,180 | 1,210 | 1,160 | 1,200 | 579,000 |
| 1990/06/14 | 1,140 | 1,190 | 1,140 | 1,190 | 252,000 |
| 1990/06/13 | 1,140 | 1,150 | 1,140 | 1,140 | 106,000 |
| 1990/06/12 | 1,160 | 1,160 | 1,140 | 1,140 | 295,000 |
| 1990/06/11 | 1,170 | 1,180 | 1,150 | 1,150 | 155,000 |
| 1990/06/08 | 1,190 | 1,190 | 1,170 | 1,170 | 300,000 |
| 1990/06/07 | 1,190 | 1,200 | 1,170 | 1,170 | 295,000 |
| 1990/06/06 | 1,200 | 1,210 | 1,180 | 1,190 | 636,000 |
| 1990/06/05 | 1,180 | 1,210 | 1,160 | 1,200 | 1,204,000 |
| 1990/06/04 | 1,150 | 1,170 | 1,140 | 1,140 | 688,000 |
| 1990/06/01 | 1,200 | 1,210 | 1,170 | 1,170 | 1,386,000 |
| 1990/05/31 | 1,180 | 1,210 | 1,180 | 1,190 | 1,751,000 |
| 1990/05/30 | 1,150 | 1,170 | 1,140 | 1,160 | 1,612,000 |
| 1990/05/29 | 1,100 | 1,140 | 1,090 | 1,140 | 890,000 |
| 1990/05/28 | 1,090 | 1,100 | 1,080 | 1,100 | 362,000 |
| 1990/05/25 | 1,090 | 1,090 | 1,080 | 1,090 | 326,000 |
| 1990/05/24 | 1,090 | 1,100 | 1,080 | 1,100 | 342,000 |
| 1990/05/23 | 1,090 | 1,110 | 1,080 | 1,100 | 739,000 |
| 1990/05/22 | 1,050 | 1,100 | 1,040 | 1,100 | 961,000 |
| 1990/05/21 | 1,070 | 1,070 | 1,040 | 1,040 | 286,000 |
| 1990/05/18 | 1,040 | 1,060 | 1,030 | 1,060 | 340,000 |
| 1990/05/17 | 1,040 | 1,070 | 1,030 | 1,030 | 677,000 |
| 1990/05/16 | 1,050 | 1,050 | 1,030 | 1,030 | 336,000 |
| 1990/05/15 | 1,060 | 1,070 | 1,040 | 1,050 | 465,000 |
| 1990/05/14 | 1,030 | 1,070 | 1,030 | 1,060 | 410,000 |
| 1990/05/11 | 1,010 | 1,030 | 1,010 | 1,030 | 324,000 |
| 1990/05/10 | 1,020 | 1,030 | 1,010 | 1,020 | 215,000 |
| 1990/05/09 | 998 | 1,030 | 998 | 1,000 | 480,000 |
| 1990/05/08 | 997 | 1,010 | 985 | 992 | 704,000 |
| 1990/05/07 | 956 | 986 | 950 | 977 | 229,000 |
| 1990/05/02 | 928 | 950 | 925 | 946 | 296,000 |
| 1990/05/01 | 925 | 928 | 920 | 920 | 121,000 |
| 1990/04/27 | 906 | 920 | 905 | 920 | 62,000 |
| 1990/04/26 | 905 | 925 | 905 | 905 | 132,000 |
| 1990/04/25 | 901 | 915 | 901 | 915 | 55,000 |
| 1990/04/24 | 890 | 915 | 880 | 915 | 191,000 |
| 1990/04/23 | 920 | 920 | 895 | 897 | 80,000 |
| 1990/04/20 | 927 | 928 | 910 | 910 | 197,000 |
| 1990/04/19 | 900 | 930 | 893 | 925 | 207,000 |
| 1990/04/18 | 867 | 890 | 857 | 890 | 163,000 |
| 1990/04/17 | 855 | 890 | 855 | 857 | 288,000 |
| 1990/04/16 | 845 | 867 | 834 | 867 | 182,000 |
| 1990/04/13 | 870 | 880 | 870 | 875 | 114,000 |
| 1990/04/12 | 880 | 890 | 879 | 885 | 116,000 |
| 1990/04/11 | 900 | 916 | 880 | 890 | 293,000 |
| 1990/04/10 | 928 | 928 | 900 | 900 | 259,000 |
| 1990/04/09 | 899 | 939 | 899 | 930 | 387,000 |
| 1990/04/06 | 840 | 840 | 840 | 840 | 400,000 |
| 1990/04/05 | 740 | 740 | 740 | 740 | 236,000 |
| 1990/04/04 | 881 | 890 | 840 | 840 | 248,000 |
| 1990/04/03 | 930 | 947 | 881 | 895 | 218,000 |
| 1990/04/02 | 950 | 956 | 922 | 929 | 200,000 |
| 1990/03/30 | 1,090 | 1,100 | 1,040 | 1,040 | 268,000 |
| 1990/03/29 | 1,100 | 1,100 | 1,070 | 1,070 | 216,000 |
| 1990/03/28 | 1,100 | 1,130 | 1,070 | 1,110 | 348,000 |
| 1990/03/27 | 1,080 | 1,120 | 1,070 | 1,100 | 209,000 |
| 1990/03/26 | 1,050 | 1,080 | 1,050 | 1,060 | 171,000 |
| 1990/03/23 | 1,050 | 1,050 | 1,000 | 1,050 | 226,000 |
| 1990/03/22 | 1,040 | 1,060 | 990 | 1,040 | 323,000 |
| 1990/03/20 | 1,100 | 1,140 | 1,050 | 1,060 | 333,000 |
| 1990/03/19 | 1,180 | 1,180 | 1,100 | 1,100 | 339,000 |
| 1990/03/16 | 1,170 | 1,190 | 1,170 | 1,170 | 91,000 |
| 1990/03/15 | 1,190 | 1,190 | 1,180 | 1,190 | 132,000 |
| 1990/03/14 | 1,190 | 1,190 | 1,160 | 1,170 | 196,000 |
| 1990/03/13 | 1,190 | 1,190 | 1,160 | 1,160 | 208,000 |
| 1990/03/12 | 1,200 | 1,200 | 1,150 | 1,150 | 469,000 |
| 1990/03/09 | 1,190 | 1,200 | 1,150 | 1,150 | 441,000 |
| 1990/03/08 | 1,180 | 1,190 | 1,170 | 1,190 | 170,000 |
| 1990/03/07 | 1,170 | 1,180 | 1,160 | 1,160 | 140,000 |
| 1990/03/06 | 1,190 | 1,200 | 1,180 | 1,180 | 236,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,180 | 1,190 | 131,000 |
| 1990/03/02 | 1,180 | 1,200 | 1,170 | 1,200 | 89,000 |
| 1990/03/01 | 1,180 | 1,200 | 1,170 | 1,180 | 181,000 |
| 1990/02/28 | 1,190 | 1,200 | 1,160 | 1,170 | 245,000 |
| 1990/02/27 | 1,140 | 1,150 | 1,080 | 1,130 | 379,000 |
| 1990/02/26 | 1,190 | 1,190 | 1,040 | 1,100 | 218,000 |
| 1990/02/23 | 1,220 | 1,220 | 1,190 | 1,200 | 288,000 |
| 1990/02/22 | 1,230 | 1,250 | 1,210 | 1,220 | 141,000 |
| 1990/02/21 | 1,260 | 1,260 | 1,230 | 1,230 | 276,000 |
| 1990/02/20 | 1,250 | 1,260 | 1,250 | 1,260 | 111,000 |
| 1990/02/19 | 1,280 | 1,280 | 1,250 | 1,250 | 205,000 |
| 1990/02/16 | 1,270 | 1,280 | 1,260 | 1,280 | 252,000 |
| 1990/02/15 | 1,260 | 1,270 | 1,250 | 1,270 | 150,000 |
| 1990/02/14 | 1,260 | 1,270 | 1,260 | 1,260 | 128,000 |
| 1990/02/13 | 1,290 | 1,290 | 1,270 | 1,270 | 90,000 |
| 1990/02/09 | 1,280 | 1,290 | 1,270 | 1,270 | 218,000 |
| 1990/02/08 | 1,260 | 1,290 | 1,260 | 1,280 | 255,000 |
| 1990/02/07 | 1,290 | 1,290 | 1,260 | 1,260 | 234,000 |
| 1990/02/06 | 1,260 | 1,300 | 1,250 | 1,290 | 1,059,000 |
| 1990/02/05 | 1,270 | 1,280 | 1,250 | 1,260 | 339,000 |
| 1990/02/02 | 1,270 | 1,270 | 1,250 | 1,260 | 67,000 |
| 1990/02/01 | 1,240 | 1,250 | 1,230 | 1,250 | 257,000 |
| 1990/01/31 | 1,240 | 1,250 | 1,230 | 1,240 | 77,000 |
| 1990/01/30 | 1,260 | 1,280 | 1,230 | 1,270 | 211,000 |
| 1990/01/29 | 1,290 | 1,290 | 1,220 | 1,260 | 290,000 |
| 1990/01/26 | 1,290 | 1,310 | 1,280 | 1,280 | 181,000 |
| 1990/01/25 | 1,270 | 1,320 | 1,270 | 1,310 | 273,000 |
| 1990/01/24 | 1,250 | 1,280 | 1,250 | 1,270 | 272,000 |
| 1990/01/23 | 1,220 | 1,240 | 1,220 | 1,240 | 163,000 |
| 1990/01/22 | 1,220 | 1,240 | 1,220 | 1,240 | 106,000 |
| 1990/01/19 | 1,230 | 1,230 | 1,210 | 1,210 | 275,000 |
| 1990/01/18 | 1,240 | 1,250 | 1,210 | 1,240 | 165,000 |
| 1990/01/17 | 1,240 | 1,260 | 1,230 | 1,250 | 196,000 |
| 1990/01/16 | 1,260 | 1,270 | 1,240 | 1,240 | 189,000 |
| 1990/01/12 | 1,290 | 1,300 | 1,270 | 1,290 | 234,000 |
| 1990/01/11 | 1,300 | 1,310 | 1,290 | 1,290 | 79,000 |
| 1990/01/10 | 1,320 | 1,320 | 1,290 | 1,300 | 167,000 |
| 1990/01/09 | 1,310 | 1,320 | 1,300 | 1,320 | 136,000 |
| 1990/01/08 | 1,310 | 1,330 | 1,300 | 1,320 | 221,000 |
| 1990/01/05 | 1,330 | 1,330 | 1,290 | 1,310 | 200,000 |
| 1990/01/04 | 1,300 | 1,330 | 1,300 | 1,330 | 127,000 |