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 |
|---|---|---|---|---|---|
| 2003/12/30 | 163 | 167 | 162 | 162 | 918,000 |
| 2003/12/29 | 153 | 162 | 151 | 161 | 1,397,000 |
| 2003/12/26 | 144 | 152 | 140 | 150 | 1,965,000 |
| 2003/12/25 | 139 | 141 | 134 | 141 | 1,051,000 |
| 2003/12/24 | 131 | 141 | 131 | 141 | 1,484,000 |
| 2003/12/22 | 133 | 134 | 127 | 130 | 1,012,000 |
| 2003/12/19 | 135 | 140 | 133 | 136 | 1,041,000 |
| 2003/12/18 | 136 | 137 | 135 | 136 | 351,000 |
| 2003/12/17 | 140 | 141 | 136 | 137 | 291,000 |
| 2003/12/16 | 142 | 143 | 137 | 139 | 446,000 |
| 2003/12/15 | 145 | 146 | 142 | 144 | 379,000 |
| 2003/12/12 | 147 | 148 | 140 | 143 | 436,000 |
| 2003/12/11 | 149 | 149 | 143 | 145 | 324,000 |
| 2003/12/10 | 152 | 152 | 144 | 147 | 272,000 |
| 2003/12/09 | 153 | 153 | 147 | 151 | 288,000 |
| 2003/12/08 | 156 | 158 | 151 | 153 | 337,000 |
| 2003/12/05 | 155 | 156 | 152 | 156 | 390,000 |
| 2003/12/04 | 160 | 160 | 148 | 156 | 772,000 |
| 2003/12/03 | 163 | 166 | 158 | 160 | 357,000 |
| 2003/12/02 | 167 | 167 | 161 | 163 | 371,000 |
| 2003/12/01 | 153 | 164 | 152 | 161 | 392,000 |
| 2003/11/28 | 156 | 170 | 156 | 162 | 1,508,000 |
| 2003/11/27 | 161 | 161 | 153 | 154 | 435,000 |
| 2003/11/26 | 155 | 164 | 152 | 160 | 769,000 |
| 2003/11/25 | 155 | 157 | 152 | 155 | 383,000 |
| 2003/11/21 | 140 | 146 | 140 | 145 | 319,000 |
| 2003/11/20 | 137 | 140 | 135 | 138 | 468,000 |
| 2003/11/19 | 138 | 138 | 133 | 136 | 599,000 |
| 2003/11/18 | 135 | 140 | 132 | 135 | 749,000 |
| 2003/11/17 | 159 | 159 | 139 | 141 | 987,000 |
| 2003/11/14 | 164 | 169 | 162 | 162 | 369,000 |
| 2003/11/13 | 167 | 167 | 163 | 166 | 373,000 |
| 2003/11/12 | 171 | 175 | 162 | 164 | 924,000 |
| 2003/11/11 | 176 | 182 | 170 | 170 | 1,766,000 |
| 2003/11/10 | 192 | 192 | 181 | 181 | 249,000 |
| 2003/11/07 | 190 | 190 | 188 | 189 | 246,000 |
| 2003/11/06 | 189 | 192 | 188 | 188 | 345,000 |
| 2003/11/05 | 195 | 195 | 188 | 190 | 432,000 |
| 2003/11/04 | 186 | 198 | 186 | 198 | 664,000 |
| 2003/10/31 | 195 | 195 | 190 | 191 | 292,000 |
| 2003/10/30 | 190 | 194 | 188 | 194 | 374,000 |
| 2003/10/29 | 198 | 202 | 192 | 196 | 783,000 |
| 2003/10/28 | 183 | 196 | 183 | 194 | 998,000 |
| 2003/10/27 | 176 | 185 | 170 | 180 | 2,459,000 |
| 2003/10/24 | 210 | 216 | 191 | 196 | 1,400,000 |
| 2003/10/23 | 224 | 225 | 200 | 207 | 735,000 |
| 2003/10/22 | 230 | 232 | 225 | 225 | 337,000 |
| 2003/10/21 | 238 | 238 | 229 | 232 | 495,000 |
| 2003/10/20 | 226 | 234 | 226 | 232 | 473,000 |
| 2003/10/17 | 225 | 227 | 224 | 225 | 406,000 |
| 2003/10/16 | 225 | 229 | 224 | 226 | 491,000 |
| 2003/10/15 | 224 | 228 | 224 | 226 | 422,000 |
| 2003/10/14 | 228 | 231 | 224 | 229 | 959,000 |
| 2003/10/10 | 225 | 233 | 225 | 229 | 663,000 |
| 2003/10/09 | 234 | 234 | 227 | 227 | 322,000 |
| 2003/10/08 | 235 | 236 | 230 | 232 | 512,000 |
| 2003/10/07 | 239 | 241 | 235 | 236 | 571,000 |
| 2003/10/06 | 243 | 243 | 237 | 238 | 477,000 |
| 2003/10/03 | 235 | 243 | 235 | 241 | 528,000 |
| 2003/10/02 | 240 | 241 | 236 | 237 | 418,000 |
| 2003/10/01 | 241 | 246 | 234 | 240 | 796,000 |
| 2003/09/30 | 244 | 248 | 242 | 248 | 277,000 |
| 2003/09/29 | 251 | 252 | 241 | 245 | 236,000 |
| 2003/09/26 | 236 | 246 | 235 | 244 | 510,000 |
| 2003/09/25 | 246 | 250 | 238 | 241 | 753,000 |
| 2003/09/24 | 260 | 266 | 248 | 251 | 773,000 |
| 2003/09/22 | 257 | 260 | 252 | 259 | 378,000 |
| 2003/09/19 | 266 | 267 | 257 | 257 | 587,000 |
| 2003/09/18 | 251 | 265 | 251 | 260 | 1,159,000 |
| 2003/09/17 | 254 | 255 | 251 | 251 | 559,000 |
| 2003/09/16 | 256 | 257 | 251 | 251 | 518,000 |
| 2003/09/12 | 255 | 258 | 251 | 251 | 588,000 |
| 2003/09/11 | 264 | 265 | 252 | 254 | 667,000 |
| 2003/09/10 | 250 | 267 | 248 | 265 | 1,587,000 |
| 2003/09/09 | 251 | 253 | 247 | 248 | 495,000 |
| 2003/09/08 | 252 | 253 | 249 | 249 | 400,000 |
| 2003/09/05 | 249 | 256 | 249 | 251 | 524,000 |
| 2003/09/04 | 251 | 252 | 246 | 249 | 417,000 |
| 2003/09/03 | 257 | 257 | 246 | 252 | 727,000 |
| 2003/09/02 | 259 | 259 | 255 | 256 | 372,000 |
| 2003/09/01 | 258 | 263 | 255 | 258 | 817,000 |
| 2003/08/29 | 260 | 263 | 256 | 257 | 414,000 |
| 2003/08/28 | 261 | 264 | 255 | 255 | 653,000 |
| 2003/08/27 | 262 | 267 | 262 | 262 | 476,000 |
| 2003/08/26 | 255 | 269 | 252 | 269 | 1,025,000 |
| 2003/08/25 | 253 | 260 | 252 | 258 | 1,169,000 |
| 2003/08/22 | 276 | 276 | 265 | 268 | 562,000 |
| 2003/08/21 | 282 | 282 | 275 | 276 | 824,000 |
| 2003/08/20 | 285 | 292 | 273 | 279 | 4,329,000 |
| 2003/08/19 | 265 | 280 | 257 | 280 | 2,476,000 |
| 2003/08/18 | 253 | 256 | 247 | 255 | 673,000 |
| 2003/08/15 | 255 | 258 | 249 | 250 | 576,000 |
| 2003/08/14 | 246 | 253 | 243 | 252 | 689,000 |
| 2003/08/13 | 253 | 254 | 246 | 246 | 868,000 |
| 2003/08/12 | 238 | 256 | 238 | 249 | 1,333,000 |
| 2003/08/11 | 236 | 239 | 230 | 236 | 1,106,000 |
| 2003/08/08 | 242 | 247 | 232 | 242 | 1,936,000 |
| 2003/08/07 | 264 | 269 | 236 | 240 | 3,121,000 |
| 2003/08/06 | 268 | 275 | 265 | 269 | 2,122,000 |
| 2003/08/05 | 288 | 289 | 271 | 278 | 3,197,000 |
| 2003/08/04 | 270 | 293 | 268 | 278 | 16,524,000 |
| 2003/08/01 | 264 | 270 | 259 | 266 | 1,341,000 |
| 2003/07/31 | 261 | 266 | 256 | 263 | 1,748,000 |
| 2003/07/30 | 269 | 280 | 263 | 263 | 6,301,000 |
| 2003/07/29 | 248 | 273 | 243 | 270 | 3,770,000 |
| 2003/07/28 | 247 | 249 | 242 | 244 | 691,000 |
| 2003/07/25 | 245 | 246 | 239 | 242 | 641,000 |
| 2003/07/24 | 245 | 249 | 240 | 243 | 1,142,000 |
| 2003/07/23 | 242 | 244 | 231 | 240 | 2,140,000 |
| 2003/07/22 | 256 | 270 | 243 | 244 | 4,198,000 |
| 2003/07/18 | 230 | 265 | 229 | 251 | 5,922,000 |
| 2003/07/17 | 232 | 242 | 220 | 239 | 4,924,000 |
| 2003/07/16 | 257 | 258 | 236 | 242 | 3,686,000 |
| 2003/07/15 | 275 | 275 | 252 | 252 | 3,217,000 |
| 2003/07/14 | 281 | 285 | 261 | 268 | 1,873,000 |
| 2003/07/11 | 298 | 298 | 278 | 283 | 1,368,000 |
| 2003/07/10 | 292 | 297 | 287 | 296 | 1,455,000 |
| 2003/07/09 | 287 | 300 | 280 | 284 | 3,251,000 |
| 2003/07/08 | 290 | 295 | 285 | 285 | 1,947,000 |
| 2003/07/07 | 311 | 314 | 300 | 300 | 2,178,000 |
| 2003/07/04 | 308 | 313 | 296 | 309 | 2,864,000 |
| 2003/07/03 | 289 | 318 | 282 | 299 | 4,328,000 |
| 2003/07/02 | 309 | 313 | 290 | 297 | 1,905,000 |
| 2003/07/01 | 290 | 319 | 281 | 304 | 4,333,000 |
| 2003/06/30 | 309 | 310 | 286 | 295 | 3,404,000 |
| 2003/06/27 | 313 | 319 | 307 | 310 | 4,568,000 |
| 2003/06/26 | 308 | 331 | 306 | 308 | 10,565,000 |
| 2003/06/25 | 291 | 336 | 278 | 323 | 51,574,000 |
| 2003/06/24 | 302 | 317 | 276 | 281 | 33,479,000 |
| 2003/06/23 | 327 | 327 | 327 | 327 | 7,657,000 |
| 2003/06/20 | 225 | 249 | 221 | 247 | 4,690,000 |
| 2003/06/19 | 245 | 250 | 219 | 226 | 5,012,000 |
| 2003/06/18 | 256 | 263 | 240 | 248 | 5,642,000 |
| 2003/06/17 | 285 | 293 | 234 | 253 | 21,247,000 |
| 2003/06/16 | 245 | 276 | 238 | 275 | 18,964,000 |
| 2003/06/13 | 240 | 250 | 234 | 250 | 9,262,000 |
| 2003/06/12 | 243 | 250 | 234 | 240 | 14,497,000 |
| 2003/06/11 | 208 | 237 | 203 | 228 | 22,684,000 |
| 2003/06/10 | 182 | 200 | 178 | 188 | 19,475,000 |
| 2003/06/09 | 129 | 177 | 129 | 177 | 13,754,000 |
| 2003/06/06 | 128 | 129 | 124 | 127 | 674,000 |
| 2003/06/05 | 125 | 129 | 123 | 127 | 1,092,000 |
| 2003/06/04 | 120 | 127 | 119 | 124 | 1,541,000 |
| 2003/06/03 | 118 | 121 | 115 | 120 | 289,000 |
| 2003/06/02 | 118 | 119 | 116 | 118 | 233,000 |
| 2003/05/30 | 120 | 120 | 116 | 117 | 269,000 |
| 2003/05/29 | 117 | 123 | 115 | 119 | 1,130,000 |
| 2003/05/28 | 115 | 131 | 110 | 112 | 3,342,000 |
| 2003/05/27 | 118 | 118 | 113 | 114 | 144,000 |
| 2003/05/26 | 121 | 121 | 117 | 118 | 235,000 |
| 2003/05/23 | 119 | 119 | 116 | 116 | 94,000 |
| 2003/05/22 | 119 | 120 | 118 | 119 | 190,000 |
| 2003/05/21 | 117 | 123 | 116 | 118 | 481,000 |
| 2003/05/20 | 114 | 118 | 113 | 117 | 192,000 |
| 2003/05/19 | 119 | 119 | 111 | 116 | 333,000 |
| 2003/05/16 | 121 | 121 | 118 | 119 | 426,000 |
| 2003/05/15 | 128 | 128 | 117 | 118 | 1,649,000 |
| 2003/05/14 | 115 | 126 | 112 | 125 | 1,802,000 |
| 2003/05/13 | 113 | 114 | 111 | 112 | 231,000 |
| 2003/05/12 | 115 | 115 | 111 | 112 | 246,000 |
| 2003/05/09 | 108 | 114 | 107 | 114 | 344,000 |
| 2003/05/08 | 106 | 109 | 105 | 107 | 162,000 |
| 2003/05/07 | 113 | 113 | 108 | 108 | 300,000 |
| 2003/05/06 | 113 | 117 | 111 | 112 | 553,000 |
| 2003/05/02 | 100 | 113 | 100 | 108 | 919,000 |
| 2003/05/01 | 100 | 103 | 98 | 100 | 193,000 |
| 2003/04/30 | 104 | 106 | 95 | 99 | 344,000 |
| 2003/04/28 | 105 | 107 | 102 | 104 | 236,000 |
| 2003/04/25 | 109 | 110 | 104 | 109 | 424,000 |
| 2003/04/24 | 106 | 111 | 104 | 106 | 361,000 |
| 2003/04/23 | 115 | 120 | 104 | 106 | 1,304,000 |
| 2003/04/22 | 128 | 133 | 112 | 120 | 5,680,000 |
| 2003/04/21 | 92 | 120 | 91 | 116 | 3,887,000 |
| 2003/04/18 | 92 | 94 | 91 | 91 | 104,000 |
| 2003/04/17 | 89 | 96 | 86 | 94 | 290,000 |
| 2003/04/16 | 88 | 91 | 87 | 88 | 66,000 |
| 2003/04/15 | 88 | 91 | 88 | 91 | 83,000 |
| 2003/04/14 | 87 | 89 | 86 | 88 | 66,000 |
| 2003/04/11 | 89 | 89 | 85 | 88 | 148,000 |
| 2003/04/10 | 92 | 92 | 88 | 89 | 169,000 |
| 2003/04/09 | 92 | 94 | 87 | 90 | 305,000 |
| 2003/04/08 | 93 | 104 | 90 | 94 | 1,495,000 |
| 2003/04/07 | 86 | 88 | 82 | 87 | 156,000 |
| 2003/04/04 | 82 | 84 | 81 | 84 | 47,000 |
| 2003/04/03 | 86 | 86 | 82 | 82 | 80,000 |
| 2003/04/02 | 81 | 86 | 80 | 86 | 168,000 |
| 2003/04/01 | 79 | 82 | 78 | 82 | 56,000 |
| 2003/03/31 | 83 | 83 | 80 | 80 | 56,000 |
| 2003/03/28 | 88 | 88 | 81 | 83 | 92,000 |
| 2003/03/27 | 83 | 87 | 80 | 87 | 102,000 |
| 2003/03/26 | 83 | 84 | 80 | 83 | 122,000 |
| 2003/03/25 | 83 | 86 | 80 | 83 | 128,000 |
| 2003/03/24 | 84 | 86 | 82 | 85 | 112,000 |
| 2003/03/20 | 82 | 83 | 79 | 83 | 75,000 |
| 2003/03/19 | 81 | 81 | 77 | 79 | 116,000 |
| 2003/03/18 | 83 | 85 | 80 | 81 | 164,000 |
| 2003/03/17 | 81 | 85 | 79 | 80 | 189,000 |
| 2003/03/14 | 89 | 92 | 84 | 86 | 553,000 |
| 2003/03/13 | 84 | 98 | 81 | 92 | 644,000 |
| 2003/03/12 | 79 | 85 | 79 | 81 | 168,000 |
| 2003/03/11 | 79 | 82 | 74 | 77 | 402,000 |
| 2003/03/10 | 88 | 89 | 83 | 84 | 361,000 |
| 2003/03/07 | 94 | 94 | 88 | 90 | 359,000 |
| 2003/03/06 | 97 | 99 | 93 | 93 | 382,000 |
| 2003/03/05 | 93 | 104 | 92 | 97 | 860,000 |
| 2003/03/04 | 112 | 112 | 93 | 98 | 2,422,000 |
| 2003/03/03 | 77 | 115 | 77 | 105 | 4,530,000 |
| 2003/02/28 | 80 | 89 | 80 | 87 | 283,000 |
| 2003/02/27 | 79 | 80 | 78 | 78 | 75,000 |
| 2003/02/26 | 78 | 81 | 77 | 80 | 69,000 |
| 2003/02/25 | 80 | 81 | 78 | 78 | 199,000 |
| 2003/02/24 | 86 | 87 | 81 | 83 | 88,000 |
| 2003/02/21 | 89 | 89 | 85 | 86 | 119,000 |
| 2003/02/20 | 89 | 90 | 88 | 89 | 200,000 |
| 2003/02/19 | 91 | 91 | 88 | 88 | 115,000 |
| 2003/02/18 | 91 | 92 | 89 | 90 | 273,000 |
| 2003/02/17 | 90 | 92 | 89 | 92 | 325,000 |
| 2003/02/14 | 86 | 90 | 86 | 88 | 393,000 |
| 2003/02/13 | 85 | 86 | 83 | 85 | 156,000 |
| 2003/02/12 | 84 | 84 | 82 | 84 | 103,000 |
| 2003/02/10 | 82 | 82 | 79 | 79 | 197,000 |
| 2003/02/07 | 83 | 84 | 78 | 81 | 193,000 |
| 2003/02/06 | 80 | 88 | 80 | 83 | 870,000 |
| 2003/02/05 | 73 | 79 | 72 | 78 | 202,000 |
| 2003/02/04 | 72 | 74 | 71 | 74 | 74,000 |
| 2003/02/03 | 69 | 72 | 69 | 71 | 45,000 |
| 2003/01/31 | 69 | 70 | 68 | 68 | 81,000 |
| 2003/01/30 | 70 | 71 | 70 | 70 | 35,000 |
| 2003/01/29 | 72 | 73 | 70 | 70 | 102,000 |
| 2003/01/28 | 73 | 73 | 72 | 72 | 111,000 |
| 2003/01/27 | 73 | 75 | 71 | 75 | 64,000 |
| 2003/01/24 | 72 | 74 | 72 | 74 | 104,000 |
| 2003/01/23 | 74 | 74 | 71 | 72 | 110,000 |
| 2003/01/22 | 76 | 78 | 73 | 75 | 221,000 |
| 2003/01/21 | 72 | 76 | 70 | 75 | 168,000 |
| 2003/01/20 | 71 | 73 | 70 | 73 | 152,000 |
| 2003/01/17 | 69 | 71 | 69 | 70 | 125,000 |
| 2003/01/16 | 68 | 68 | 67 | 68 | 87,000 |
| 2003/01/15 | 68 | 69 | 65 | 66 | 128,000 |
| 2003/01/14 | 63 | 68 | 63 | 68 | 119,000 |
| 2003/01/10 | 62 | 63 | 62 | 63 | 143,000 |
| 2003/01/09 | 61 | 61 | 60 | 61 | 41,000 |
| 2003/01/08 | 61 | 61 | 61 | 61 | 40,000 |
| 2003/01/07 | 63 | 63 | 62 | 63 | 50,000 |
| 2003/01/06 | 61 | 62 | 61 | 62 | 36,000 |