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 |
|---|---|---|---|---|---|
| 2005/12/30 | 339 | 340 | 335 | 336 | 293,000 |
| 2005/12/29 | 342 | 343 | 338 | 338 | 568,000 |
| 2005/12/28 | 333 | 338 | 333 | 338 | 461,000 |
| 2005/12/27 | 338 | 339 | 332 | 338 | 551,000 |
| 2005/12/26 | 340 | 342 | 337 | 337 | 605,000 |
| 2005/12/22 | 339 | 340 | 334 | 338 | 648,000 |
| 2005/12/21 | 342 | 346 | 338 | 340 | 918,000 |
| 2005/12/20 | 337 | 340 | 336 | 339 | 612,000 |
| 2005/12/19 | 334 | 338 | 332 | 335 | 646,000 |
| 2005/12/16 | 333 | 344 | 330 | 332 | 1,082,000 |
| 2005/12/15 | 344 | 348 | 330 | 335 | 908,000 |
| 2005/12/14 | 359 | 359 | 340 | 344 | 1,304,000 |
| 2005/12/13 | 359 | 359 | 348 | 355 | 1,202,000 |
| 2005/12/12 | 362 | 363 | 353 | 357 | 2,043,000 |
| 2005/12/09 | 329 | 357 | 329 | 348 | 3,226,000 |
| 2005/12/08 | 346 | 346 | 324 | 329 | 2,090,000 |
| 2005/12/07 | 335 | 348 | 334 | 347 | 3,509,000 |
| 2005/12/06 | 325 | 333 | 322 | 331 | 3,724,000 |
| 2005/12/05 | 313 | 325 | 312 | 320 | 2,065,000 |
| 2005/12/02 | 314 | 315 | 310 | 312 | 924,000 |
| 2005/12/01 | 303 | 316 | 302 | 316 | 2,377,000 |
| 2005/11/30 | 301 | 304 | 297 | 302 | 661,000 |
| 2005/11/29 | 298 | 299 | 295 | 299 | 488,000 |
| 2005/11/28 | 294 | 296 | 291 | 293 | 388,000 |
| 2005/11/25 | 292 | 294 | 289 | 294 | 493,000 |
| 2005/11/24 | 301 | 303 | 293 | 294 | 726,000 |
| 2005/11/22 | 300 | 303 | 297 | 300 | 646,000 |
| 2005/11/21 | 301 | 310 | 300 | 300 | 2,253,000 |
| 2005/11/18 | 304 | 305 | 296 | 296 | 891,000 |
| 2005/11/17 | 296 | 304 | 293 | 301 | 997,000 |
| 2005/11/16 | 295 | 296 | 289 | 296 | 668,000 |
| 2005/11/15 | 296 | 298 | 291 | 298 | 859,000 |
| 2005/11/14 | 303 | 306 | 295 | 296 | 1,049,000 |
| 2005/11/11 | 294 | 301 | 292 | 298 | 1,471,000 |
| 2005/11/10 | 302 | 304 | 288 | 290 | 1,974,000 |
| 2005/11/09 | 307 | 311 | 300 | 305 | 1,822,000 |
| 2005/11/08 | 317 | 318 | 307 | 312 | 3,916,000 |
| 2005/11/07 | 288 | 308 | 287 | 307 | 5,353,000 |
| 2005/11/04 | 284 | 284 | 278 | 281 | 1,190,000 |
| 2005/11/02 | 283 | 285 | 278 | 279 | 1,451,000 |
| 2005/11/01 | 276 | 280 | 274 | 280 | 1,386,000 |
| 2005/10/31 | 275 | 276 | 272 | 274 | 3,414,000 |
| 2005/10/28 | 267 | 270 | 265 | 266 | 1,438,000 |
| 2005/10/27 | 265 | 269 | 264 | 269 | 2,838,000 |
| 2005/10/26 | 250 | 274 | 250 | 267 | 8,621,000 |
| 2005/10/25 | 250 | 250 | 248 | 249 | 402,000 |
| 2005/10/24 | 247 | 248 | 245 | 247 | 323,000 |
| 2005/10/21 | 246 | 246 | 243 | 246 | 307,000 |
| 2005/10/20 | 250 | 250 | 247 | 248 | 314,000 |
| 2005/10/19 | 249 | 249 | 244 | 246 | 414,000 |
| 2005/10/18 | 251 | 251 | 247 | 249 | 275,000 |
| 2005/10/17 | 252 | 252 | 247 | 248 | 328,000 |
| 2005/10/14 | 253 | 254 | 248 | 248 | 337,000 |
| 2005/10/13 | 253 | 254 | 250 | 252 | 345,000 |
| 2005/10/12 | 256 | 258 | 252 | 255 | 596,000 |
| 2005/10/11 | 251 | 256 | 250 | 256 | 710,000 |
| 2005/10/07 | 244 | 248 | 244 | 248 | 415,000 |
| 2005/10/06 | 251 | 251 | 245 | 246 | 647,000 |
| 2005/10/05 | 255 | 255 | 251 | 252 | 534,000 |
| 2005/10/04 | 258 | 258 | 254 | 256 | 504,000 |
| 2005/10/03 | 256 | 259 | 251 | 256 | 994,000 |
| 2005/09/30 | 270 | 270 | 259 | 260 | 1,537,000 |
| 2005/09/29 | 261 | 270 | 254 | 266 | 3,541,000 |
| 2005/09/28 | 255 | 259 | 253 | 259 | 1,416,000 |
| 2005/09/27 | 254 | 262 | 250 | 250 | 3,702,000 |
| 2005/09/26 | 246 | 255 | 245 | 250 | 2,875,000 |
| 2005/09/22 | 241 | 244 | 241 | 244 | 536,000 |
| 2005/09/21 | 249 | 249 | 244 | 245 | 858,000 |
| 2005/09/20 | 245 | 250 | 244 | 247 | 2,457,000 |
| 2005/09/16 | 244 | 244 | 240 | 243 | 1,050,000 |
| 2005/09/15 | 239 | 245 | 239 | 245 | 1,480,000 |
| 2005/09/14 | 241 | 241 | 238 | 239 | 412,000 |
| 2005/09/13 | 241 | 241 | 238 | 241 | 369,000 |
| 2005/09/12 | 242 | 242 | 238 | 239 | 288,000 |
| 2005/09/09 | 237 | 239 | 236 | 237 | 482,000 |
| 2005/09/08 | 239 | 239 | 236 | 236 | 251,000 |
| 2005/09/07 | 241 | 242 | 236 | 239 | 389,000 |
| 2005/09/06 | 244 | 245 | 240 | 240 | 527,000 |
| 2005/09/05 | 242 | 243 | 238 | 243 | 697,000 |
| 2005/09/02 | 241 | 247 | 241 | 242 | 2,250,000 |
| 2005/09/01 | 234 | 238 | 234 | 237 | 749,000 |
| 2005/08/31 | 236 | 236 | 234 | 235 | 200,000 |
| 2005/08/30 | 237 | 237 | 235 | 236 | 249,000 |
| 2005/08/29 | 234 | 237 | 232 | 234 | 294,000 |
| 2005/08/26 | 237 | 237 | 233 | 234 | 381,000 |
| 2005/08/25 | 241 | 241 | 236 | 237 | 279,000 |
| 2005/08/24 | 241 | 241 | 238 | 240 | 660,000 |
| 2005/08/23 | 242 | 247 | 240 | 242 | 1,187,000 |
| 2005/08/22 | 240 | 241 | 238 | 239 | 309,000 |
| 2005/08/19 | 241 | 241 | 238 | 239 | 214,000 |
| 2005/08/18 | 240 | 242 | 239 | 241 | 310,000 |
| 2005/08/17 | 241 | 241 | 238 | 238 | 307,000 |
| 2005/08/16 | 242 | 242 | 240 | 241 | 265,000 |
| 2005/08/15 | 240 | 241 | 238 | 239 | 316,000 |
| 2005/08/12 | 240 | 240 | 236 | 237 | 255,000 |
| 2005/08/11 | 243 | 243 | 238 | 240 | 410,000 |
| 2005/08/10 | 244 | 244 | 238 | 239 | 842,000 |
| 2005/08/09 | 233 | 243 | 232 | 240 | 745,000 |
| 2005/08/08 | 225 | 233 | 224 | 233 | 749,000 |
| 2005/08/05 | 237 | 239 | 233 | 234 | 739,000 |
| 2005/08/04 | 240 | 251 | 236 | 242 | 4,559,000 |
| 2005/08/03 | 236 | 237 | 233 | 235 | 272,000 |
| 2005/08/02 | 238 | 238 | 233 | 234 | 291,000 |
| 2005/08/01 | 237 | 241 | 236 | 238 | 912,000 |
| 2005/07/29 | 236 | 236 | 233 | 234 | 308,000 |
| 2005/07/28 | 238 | 238 | 234 | 234 | 479,000 |
| 2005/07/27 | 230 | 237 | 228 | 236 | 766,000 |
| 2005/07/26 | 229 | 231 | 227 | 229 | 339,000 |
| 2005/07/25 | 231 | 231 | 227 | 228 | 208,000 |
| 2005/07/22 | 231 | 231 | 227 | 228 | 139,000 |
| 2005/07/21 | 233 | 233 | 230 | 230 | 506,000 |
| 2005/07/20 | 225 | 228 | 224 | 227 | 346,000 |
| 2005/07/19 | 224 | 225 | 223 | 224 | 354,000 |
| 2005/07/15 | 227 | 228 | 226 | 226 | 133,000 |
| 2005/07/14 | 226 | 227 | 225 | 225 | 236,000 |
| 2005/07/13 | 228 | 228 | 224 | 227 | 188,000 |
| 2005/07/12 | 228 | 229 | 226 | 227 | 178,000 |
| 2005/07/11 | 232 | 232 | 228 | 229 | 299,000 |
| 2005/07/08 | 227 | 230 | 226 | 229 | 238,000 |
| 2005/07/07 | 231 | 232 | 227 | 227 | 421,000 |
| 2005/07/06 | 230 | 233 | 230 | 232 | 328,000 |
| 2005/07/05 | 231 | 232 | 230 | 230 | 92,000 |
| 2005/07/04 | 232 | 233 | 231 | 233 | 239,000 |
| 2005/07/01 | 229 | 233 | 229 | 232 | 203,000 |
| 2005/06/30 | 231 | 232 | 229 | 229 | 124,000 |
| 2005/06/29 | 233 | 234 | 230 | 231 | 285,000 |
| 2005/06/28 | 230 | 233 | 230 | 233 | 151,000 |
| 2005/06/27 | 231 | 232 | 229 | 230 | 289,000 |
| 2005/06/24 | 232 | 235 | 230 | 234 | 381,000 |
| 2005/06/23 | 235 | 241 | 234 | 236 | 1,519,000 |
| 2005/06/22 | 232 | 233 | 230 | 232 | 223,000 |
| 2005/06/21 | 234 | 235 | 232 | 233 | 148,000 |
| 2005/06/20 | 236 | 236 | 233 | 233 | 365,000 |
| 2005/06/17 | 234 | 236 | 232 | 234 | 379,000 |
| 2005/06/16 | 236 | 237 | 232 | 233 | 558,000 |
| 2005/06/15 | 232 | 236 | 232 | 236 | 740,000 |
| 2005/06/14 | 232 | 232 | 229 | 231 | 387,000 |
| 2005/06/13 | 230 | 231 | 228 | 230 | 537,000 |
| 2005/06/10 | 224 | 227 | 223 | 226 | 312,000 |
| 2005/06/09 | 227 | 227 | 224 | 224 | 155,000 |
| 2005/06/08 | 224 | 226 | 223 | 225 | 231,000 |
| 2005/06/07 | 227 | 227 | 224 | 225 | 373,000 |
| 2005/06/06 | 225 | 228 | 225 | 226 | 221,000 |
| 2005/06/03 | 229 | 229 | 224 | 226 | 173,000 |
| 2005/06/02 | 231 | 231 | 226 | 228 | 269,000 |
| 2005/06/01 | 228 | 231 | 226 | 231 | 375,000 |
| 2005/05/31 | 229 | 229 | 225 | 226 | 440,000 |
| 2005/05/30 | 221 | 227 | 221 | 226 | 420,000 |
| 2005/05/27 | 222 | 224 | 220 | 221 | 379,000 |
| 2005/05/26 | 217 | 222 | 217 | 220 | 322,000 |
| 2005/05/25 | 224 | 228 | 220 | 222 | 483,000 |
| 2005/05/24 | 229 | 242 | 226 | 229 | 1,906,000 |
| 2005/05/23 | 224 | 225 | 221 | 224 | 276,000 |
| 2005/05/20 | 226 | 228 | 225 | 226 | 355,000 |
| 2005/05/19 | 221 | 226 | 221 | 226 | 283,000 |
| 2005/05/18 | 220 | 220 | 216 | 218 | 301,000 |
| 2005/05/17 | 226 | 227 | 213 | 216 | 548,000 |
| 2005/05/16 | 230 | 230 | 221 | 221 | 522,000 |
| 2005/05/13 | 232 | 233 | 230 | 232 | 378,000 |
| 2005/05/12 | 237 | 239 | 232 | 232 | 476,000 |
| 2005/05/11 | 233 | 235 | 231 | 234 | 643,000 |
| 2005/05/10 | 233 | 243 | 232 | 235 | 1,867,000 |
| 2005/05/09 | 226 | 229 | 224 | 229 | 282,000 |
| 2005/05/06 | 222 | 225 | 221 | 224 | 297,000 |
| 2005/05/02 | 218 | 221 | 218 | 220 | 326,000 |
| 2005/04/28 | 220 | 221 | 218 | 218 | 265,000 |
| 2005/04/27 | 218 | 221 | 218 | 220 | 379,000 |
| 2005/04/26 | 222 | 223 | 219 | 220 | 300,000 |
| 2005/04/25 | 220 | 223 | 220 | 223 | 302,000 |
| 2005/04/22 | 227 | 227 | 223 | 224 | 349,000 |
| 2005/04/21 | 220 | 220 | 212 | 217 | 545,000 |
| 2005/04/20 | 227 | 229 | 222 | 222 | 531,000 |
| 2005/04/19 | 217 | 224 | 216 | 222 | 867,000 |
| 2005/04/18 | 216 | 217 | 209 | 209 | 1,198,000 |
| 2005/04/15 | 227 | 229 | 225 | 227 | 462,000 |
| 2005/04/14 | 231 | 233 | 231 | 232 | 345,000 |
| 2005/04/13 | 236 | 240 | 234 | 236 | 451,000 |
| 2005/04/12 | 242 | 243 | 235 | 236 | 605,000 |
| 2005/04/11 | 245 | 247 | 243 | 243 | 428,000 |
| 2005/04/08 | 246 | 247 | 245 | 247 | 331,000 |
| 2005/04/07 | 248 | 248 | 242 | 245 | 621,000 |
| 2005/04/06 | 249 | 252 | 247 | 247 | 700,000 |
| 2005/04/05 | 246 | 251 | 245 | 248 | 673,000 |
| 2005/04/04 | 248 | 248 | 245 | 245 | 419,000 |
| 2005/04/01 | 246 | 250 | 245 | 248 | 760,000 |
| 2005/03/31 | 245 | 251 | 245 | 251 | 470,000 |
| 2005/03/30 | 251 | 253 | 244 | 245 | 959,000 |
| 2005/03/29 | 251 | 268 | 249 | 252 | 5,859,000 |
| 2005/03/28 | 243 | 248 | 241 | 247 | 615,000 |
| 2005/03/25 | 251 | 253 | 240 | 244 | 815,000 |
| 2005/03/24 | 252 | 253 | 251 | 251 | 629,000 |
| 2005/03/23 | 256 | 257 | 252 | 252 | 793,000 |
| 2005/03/22 | 255 | 262 | 254 | 257 | 2,115,000 |
| 2005/03/18 | 255 | 257 | 250 | 254 | 843,000 |
| 2005/03/17 | 252 | 256 | 251 | 253 | 477,000 |
| 2005/03/16 | 254 | 255 | 250 | 255 | 637,000 |
| 2005/03/15 | 263 | 263 | 255 | 255 | 1,297,000 |
| 2005/03/14 | 257 | 265 | 257 | 260 | 4,634,000 |
| 2005/03/11 | 256 | 256 | 253 | 255 | 722,000 |
| 2005/03/10 | 251 | 255 | 251 | 252 | 1,061,000 |
| 2005/03/09 | 250 | 258 | 249 | 256 | 1,900,000 |
| 2005/03/08 | 252 | 252 | 246 | 250 | 807,000 |
| 2005/03/07 | 253 | 254 | 250 | 251 | 932,000 |
| 2005/03/04 | 252 | 254 | 250 | 252 | 944,000 |
| 2005/03/03 | 254 | 255 | 250 | 255 | 1,062,000 |
| 2005/03/02 | 260 | 260 | 251 | 252 | 2,106,000 |
| 2005/03/01 | 244 | 259 | 243 | 255 | 9,882,000 |
| 2005/02/28 | 242 | 245 | 241 | 244 | 1,043,000 |
| 2005/02/25 | 241 | 244 | 239 | 240 | 1,029,000 |
| 2005/02/24 | 237 | 242 | 236 | 240 | 1,142,000 |
| 2005/02/23 | 235 | 239 | 234 | 237 | 1,130,000 |
| 2005/02/22 | 235 | 236 | 232 | 232 | 302,000 |
| 2005/02/21 | 236 | 238 | 232 | 234 | 500,000 |
| 2005/02/18 | 232 | 233 | 230 | 231 | 504,000 |
| 2005/02/17 | 232 | 234 | 230 | 232 | 448,000 |
| 2005/02/16 | 239 | 240 | 231 | 234 | 759,000 |
| 2005/02/15 | 240 | 242 | 238 | 238 | 539,000 |
| 2005/02/14 | 242 | 242 | 239 | 239 | 939,000 |
| 2005/02/10 | 241 | 246 | 240 | 243 | 1,469,000 |
| 2005/02/09 | 240 | 241 | 239 | 239 | 676,000 |
| 2005/02/08 | 242 | 243 | 239 | 239 | 896,000 |
| 2005/02/07 | 243 | 246 | 240 | 242 | 2,838,000 |
| 2005/02/04 | 238 | 243 | 237 | 240 | 2,372,000 |
| 2005/02/03 | 240 | 240 | 235 | 236 | 697,000 |
| 2005/02/02 | 237 | 241 | 236 | 238 | 1,677,000 |
| 2005/02/01 | 233 | 240 | 231 | 235 | 1,423,000 |
| 2005/01/31 | 231 | 232 | 229 | 231 | 383,000 |
| 2005/01/28 | 234 | 234 | 229 | 230 | 630,000 |
| 2005/01/27 | 237 | 239 | 233 | 233 | 851,000 |
| 2005/01/26 | 232 | 236 | 231 | 235 | 741,000 |
| 2005/01/25 | 233 | 233 | 229 | 231 | 335,000 |
| 2005/01/24 | 228 | 234 | 228 | 232 | 518,000 |
| 2005/01/21 | 230 | 231 | 229 | 229 | 393,000 |
| 2005/01/20 | 232 | 233 | 230 | 231 | 376,000 |
| 2005/01/19 | 231 | 234 | 230 | 232 | 512,000 |
| 2005/01/18 | 235 | 236 | 227 | 231 | 733,000 |
| 2005/01/17 | 238 | 238 | 234 | 235 | 535,000 |
| 2005/01/14 | 236 | 239 | 233 | 237 | 1,065,000 |
| 2005/01/13 | 241 | 242 | 237 | 238 | 1,014,000 |
| 2005/01/12 | 238 | 247 | 237 | 240 | 2,968,000 |
| 2005/01/11 | 239 | 241 | 234 | 237 | 1,311,000 |
| 2005/01/07 | 236 | 246 | 234 | 238 | 4,394,000 |
| 2005/01/06 | 234 | 237 | 231 | 234 | 1,092,000 |
| 2005/01/05 | 226 | 235 | 225 | 233 | 2,554,000 |
| 2005/01/04 | 225 | 227 | 222 | 226 | 361,000 |