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 |
|---|---|---|---|---|---|
| 2006/12/29 | 282 | 283 | 278 | 278 | 313,000 |
| 2006/12/28 | 280 | 286 | 275 | 280 | 1,453,000 |
| 2006/12/27 | 280 | 285 | 276 | 279 | 1,819,000 |
| 2006/12/26 | 273 | 281 | 271 | 279 | 1,360,000 |
| 2006/12/25 | 274 | 283 | 271 | 272 | 3,604,000 |
| 2006/12/22 | 256 | 276 | 256 | 275 | 3,317,000 |
| 2006/12/21 | 259 | 260 | 256 | 257 | 237,000 |
| 2006/12/20 | 256 | 259 | 256 | 259 | 387,000 |
| 2006/12/19 | 262 | 262 | 255 | 255 | 380,000 |
| 2006/12/18 | 262 | 263 | 261 | 261 | 388,000 |
| 2006/12/15 | 263 | 266 | 262 | 262 | 715,000 |
| 2006/12/14 | 264 | 265 | 262 | 262 | 218,000 |
| 2006/12/13 | 262 | 264 | 261 | 264 | 286,000 |
| 2006/12/12 | 262 | 264 | 260 | 263 | 517,000 |
| 2006/12/11 | 259 | 261 | 256 | 260 | 344,000 |
| 2006/12/08 | 257 | 261 | 254 | 256 | 654,000 |
| 2006/12/07 | 257 | 258 | 254 | 257 | 346,000 |
| 2006/12/06 | 258 | 259 | 255 | 257 | 307,000 |
| 2006/12/05 | 263 | 264 | 257 | 258 | 300,000 |
| 2006/12/04 | 260 | 262 | 259 | 262 | 262,000 |
| 2006/12/01 | 256 | 263 | 256 | 262 | 352,000 |
| 2006/11/30 | 260 | 261 | 255 | 257 | 445,000 |
| 2006/11/29 | 252 | 258 | 251 | 258 | 399,000 |
| 2006/11/28 | 244 | 252 | 243 | 251 | 237,000 |
| 2006/11/27 | 243 | 250 | 242 | 249 | 372,000 |
| 2006/11/24 | 248 | 250 | 242 | 247 | 365,000 |
| 2006/11/22 | 241 | 251 | 241 | 251 | 510,000 |
| 2006/11/21 | 244 | 245 | 241 | 241 | 340,000 |
| 2006/11/20 | 252 | 253 | 242 | 242 | 767,000 |
| 2006/11/17 | 267 | 269 | 254 | 254 | 745,000 |
| 2006/11/16 | 264 | 270 | 264 | 267 | 397,000 |
| 2006/11/15 | 270 | 270 | 264 | 264 | 263,000 |
| 2006/11/14 | 259 | 269 | 259 | 268 | 620,000 |
| 2006/11/13 | 258 | 259 | 252 | 254 | 427,000 |
| 2006/11/10 | 258 | 264 | 258 | 260 | 400,000 |
| 2006/11/09 | 265 | 265 | 261 | 263 | 272,000 |
| 2006/11/08 | 271 | 271 | 264 | 264 | 558,000 |
| 2006/11/07 | 270 | 271 | 269 | 269 | 195,000 |
| 2006/11/06 | 269 | 269 | 266 | 268 | 239,000 |
| 2006/11/02 | 269 | 277 | 269 | 272 | 465,000 |
| 2006/11/01 | 274 | 274 | 269 | 271 | 525,000 |
| 2006/10/31 | 270 | 274 | 269 | 274 | 303,000 |
| 2006/10/30 | 276 | 277 | 269 | 269 | 321,000 |
| 2006/10/27 | 284 | 284 | 278 | 280 | 271,000 |
| 2006/10/26 | 278 | 284 | 278 | 282 | 511,000 |
| 2006/10/25 | 278 | 282 | 277 | 278 | 402,000 |
| 2006/10/24 | 289 | 289 | 278 | 278 | 773,000 |
| 2006/10/23 | 284 | 287 | 283 | 287 | 249,000 |
| 2006/10/20 | 283 | 284 | 281 | 283 | 338,000 |
| 2006/10/19 | 281 | 289 | 279 | 281 | 1,712,000 |
| 2006/10/18 | 274 | 282 | 273 | 281 | 581,000 |
| 2006/10/17 | 275 | 280 | 273 | 274 | 620,000 |
| 2006/10/16 | 268 | 277 | 266 | 275 | 1,005,000 |
| 2006/10/13 | 260 | 266 | 260 | 266 | 466,000 |
| 2006/10/12 | 253 | 261 | 253 | 258 | 561,000 |
| 2006/10/11 | 264 | 267 | 259 | 259 | 506,000 |
| 2006/10/10 | 267 | 270 | 262 | 263 | 632,000 |
| 2006/10/06 | 276 | 276 | 270 | 270 | 302,000 |
| 2006/10/05 | 273 | 276 | 270 | 273 | 385,000 |
| 2006/10/04 | 278 | 280 | 267 | 269 | 694,000 |
| 2006/10/03 | 283 | 283 | 278 | 280 | 264,000 |
| 2006/10/02 | 274 | 285 | 274 | 281 | 520,000 |
| 2006/09/29 | 274 | 276 | 273 | 274 | 227,000 |
| 2006/09/28 | 276 | 276 | 271 | 272 | 215,000 |
| 2006/09/27 | 265 | 271 | 263 | 269 | 429,000 |
| 2006/09/26 | 264 | 267 | 262 | 262 | 231,000 |
| 2006/09/25 | 267 | 269 | 260 | 262 | 377,000 |
| 2006/09/22 | 267 | 273 | 266 | 267 | 420,000 |
| 2006/09/21 | 273 | 275 | 269 | 270 | 258,000 |
| 2006/09/20 | 273 | 273 | 269 | 270 | 203,000 |
| 2006/09/19 | 277 | 280 | 275 | 275 | 153,000 |
| 2006/09/15 | 273 | 277 | 271 | 274 | 240,000 |
| 2006/09/14 | 270 | 281 | 270 | 278 | 336,000 |
| 2006/09/13 | 286 | 288 | 273 | 273 | 472,000 |
| 2006/09/12 | 292 | 295 | 282 | 282 | 555,000 |
| 2006/09/11 | 301 | 304 | 293 | 293 | 705,000 |
| 2006/09/08 | 293 | 300 | 293 | 298 | 412,000 |
| 2006/09/07 | 299 | 299 | 296 | 296 | 352,000 |
| 2006/09/06 | 303 | 304 | 300 | 301 | 381,000 |
| 2006/09/05 | 305 | 305 | 299 | 302 | 703,000 |
| 2006/09/04 | 300 | 305 | 299 | 305 | 765,000 |
| 2006/09/01 | 292 | 296 | 290 | 295 | 293,000 |
| 2006/08/31 | 288 | 294 | 287 | 291 | 330,000 |
| 2006/08/30 | 290 | 291 | 286 | 287 | 263,000 |
| 2006/08/29 | 293 | 294 | 289 | 291 | 571,000 |
| 2006/08/28 | 295 | 298 | 291 | 292 | 606,000 |
| 2006/08/25 | 296 | 301 | 295 | 297 | 537,000 |
| 2006/08/24 | 301 | 302 | 295 | 296 | 567,000 |
| 2006/08/23 | 299 | 303 | 297 | 301 | 881,000 |
| 2006/08/22 | 292 | 302 | 292 | 299 | 1,478,000 |
| 2006/08/21 | 292 | 295 | 290 | 292 | 609,000 |
| 2006/08/18 | 294 | 294 | 291 | 293 | 482,000 |
| 2006/08/17 | 298 | 301 | 294 | 294 | 909,000 |
| 2006/08/16 | 294 | 295 | 291 | 295 | 852,000 |
| 2006/08/15 | 289 | 290 | 286 | 286 | 520,000 |
| 2006/08/14 | 282 | 288 | 282 | 287 | 406,000 |
| 2006/08/11 | 293 | 293 | 282 | 282 | 1,476,000 |
| 2006/08/10 | 268 | 291 | 267 | 289 | 3,832,000 |
| 2006/08/09 | 261 | 268 | 257 | 267 | 609,000 |
| 2006/08/08 | 260 | 266 | 257 | 264 | 523,000 |
| 2006/08/07 | 270 | 270 | 260 | 260 | 565,000 |
| 2006/08/04 | 272 | 275 | 267 | 270 | 621,000 |
| 2006/08/03 | 268 | 278 | 267 | 270 | 1,645,000 |
| 2006/08/02 | 261 | 268 | 260 | 267 | 858,000 |
| 2006/08/01 | 263 | 265 | 261 | 264 | 735,000 |
| 2006/07/31 | 263 | 267 | 260 | 262 | 1,292,000 |
| 2006/07/28 | 250 | 260 | 248 | 257 | 1,631,000 |
| 2006/07/27 | 246 | 251 | 244 | 249 | 529,000 |
| 2006/07/26 | 250 | 251 | 242 | 246 | 501,000 |
| 2006/07/25 | 253 | 254 | 249 | 250 | 689,000 |
| 2006/07/24 | 256 | 257 | 245 | 248 | 1,186,000 |
| 2006/07/21 | 257 | 264 | 257 | 259 | 972,000 |
| 2006/07/20 | 269 | 273 | 264 | 272 | 425,000 |
| 2006/07/19 | 257 | 263 | 253 | 255 | 636,000 |
| 2006/07/18 | 271 | 273 | 254 | 257 | 899,000 |
| 2006/07/14 | 283 | 283 | 276 | 277 | 313,000 |
| 2006/07/13 | 283 | 290 | 283 | 285 | 279,000 |
| 2006/07/12 | 296 | 296 | 287 | 288 | 264,000 |
| 2006/07/11 | 300 | 300 | 292 | 295 | 602,000 |
| 2006/07/10 | 298 | 301 | 292 | 301 | 406,000 |
| 2006/07/07 | 304 | 305 | 299 | 300 | 334,000 |
| 2006/07/06 | 306 | 307 | 300 | 302 | 497,000 |
| 2006/07/05 | 307 | 311 | 307 | 308 | 362,000 |
| 2006/07/04 | 311 | 316 | 309 | 312 | 639,000 |
| 2006/07/03 | 305 | 308 | 305 | 307 | 319,000 |
| 2006/06/30 | 308 | 310 | 303 | 304 | 343,000 |
| 2006/06/29 | 300 | 303 | 298 | 303 | 386,000 |
| 2006/06/28 | 298 | 300 | 297 | 298 | 256,000 |
| 2006/06/27 | 304 | 306 | 301 | 303 | 300,000 |
| 2006/06/26 | 300 | 306 | 297 | 300 | 549,000 |
| 2006/06/23 | 295 | 300 | 293 | 299 | 204,000 |
| 2006/06/22 | 294 | 300 | 292 | 300 | 411,000 |
| 2006/06/21 | 294 | 295 | 283 | 287 | 497,000 |
| 2006/06/20 | 302 | 302 | 290 | 293 | 928,000 |
| 2006/06/19 | 303 | 305 | 299 | 302 | 543,000 |
| 2006/06/16 | 305 | 305 | 298 | 301 | 819,000 |
| 2006/06/15 | 289 | 289 | 280 | 285 | 422,000 |
| 2006/06/14 | 270 | 277 | 267 | 275 | 711,000 |
| 2006/06/13 | 283 | 285 | 271 | 273 | 657,000 |
| 2006/06/12 | 281 | 288 | 276 | 287 | 605,000 |
| 2006/06/09 | 270 | 288 | 267 | 281 | 1,202,000 |
| 2006/06/08 | 271 | 276 | 265 | 270 | 964,000 |
| 2006/06/07 | 296 | 305 | 281 | 284 | 875,000 |
| 2006/06/06 | 301 | 306 | 297 | 301 | 506,000 |
| 2006/06/05 | 317 | 318 | 307 | 311 | 530,000 |
| 2006/06/02 | 314 | 320 | 270 | 316 | 1,375,000 |
| 2006/06/01 | 327 | 330 | 312 | 314 | 910,000 |
| 2006/05/31 | 316 | 322 | 312 | 317 | 1,005,000 |
| 2006/05/30 | 340 | 341 | 328 | 331 | 1,066,000 |
| 2006/05/29 | 344 | 346 | 341 | 341 | 422,000 |
| 2006/05/26 | 337 | 343 | 337 | 342 | 557,000 |
| 2006/05/25 | 342 | 344 | 335 | 335 | 489,000 |
| 2006/05/24 | 339 | 346 | 337 | 341 | 422,000 |
| 2006/05/23 | 343 | 351 | 336 | 337 | 797,000 |
| 2006/05/22 | 364 | 364 | 348 | 349 | 831,000 |
| 2006/05/19 | 340 | 359 | 337 | 359 | 1,564,000 |
| 2006/05/18 | 335 | 346 | 334 | 346 | 977,000 |
| 2006/05/17 | 348 | 354 | 341 | 350 | 1,053,000 |
| 2006/05/16 | 364 | 367 | 340 | 344 | 1,126,000 |
| 2006/05/15 | 367 | 368 | 361 | 363 | 634,000 |
| 2006/05/12 | 369 | 374 | 362 | 369 | 638,000 |
| 2006/05/11 | 380 | 384 | 370 | 373 | 818,000 |
| 2006/05/10 | 388 | 389 | 376 | 379 | 1,116,000 |
| 2006/05/09 | 382 | 391 | 382 | 384 | 2,134,000 |
| 2006/05/08 | 379 | 383 | 376 | 382 | 842,000 |
| 2006/05/02 | 377 | 380 | 375 | 376 | 578,000 |
| 2006/05/01 | 373 | 381 | 372 | 377 | 975,000 |
| 2006/04/28 | 380 | 383 | 371 | 376 | 767,000 |
| 2006/04/27 | 376 | 382 | 373 | 377 | 805,000 |
| 2006/04/26 | 371 | 376 | 369 | 371 | 496,000 |
| 2006/04/25 | 368 | 375 | 366 | 373 | 773,000 |
| 2006/04/24 | 375 | 377 | 368 | 369 | 995,000 |
| 2006/04/21 | 387 | 387 | 379 | 380 | 638,000 |
| 2006/04/20 | 390 | 392 | 385 | 386 | 427,000 |
| 2006/04/19 | 400 | 401 | 389 | 390 | 950,000 |
| 2006/04/18 | 381 | 395 | 381 | 394 | 1,017,000 |
| 2006/04/17 | 398 | 399 | 383 | 384 | 2,033,000 |
| 2006/04/14 | 404 | 406 | 399 | 401 | 659,000 |
| 2006/04/13 | 407 | 412 | 399 | 406 | 1,271,000 |
| 2006/04/12 | 410 | 410 | 404 | 404 | 1,259,000 |
| 2006/04/11 | 419 | 421 | 408 | 413 | 2,953,000 |
| 2006/04/10 | 413 | 421 | 410 | 415 | 2,421,000 |
| 2006/04/07 | 405 | 420 | 403 | 416 | 4,871,000 |
| 2006/04/06 | 406 | 407 | 400 | 404 | 893,000 |
| 2006/04/05 | 414 | 416 | 399 | 401 | 2,723,000 |
| 2006/04/04 | 400 | 417 | 400 | 409 | 8,451,000 |
| 2006/04/03 | 397 | 401 | 395 | 397 | 1,361,000 |
| 2006/03/31 | 398 | 398 | 391 | 393 | 1,002,000 |
| 2006/03/30 | 402 | 402 | 395 | 395 | 2,164,000 |
| 2006/03/29 | 396 | 407 | 394 | 400 | 6,995,000 |
| 2006/03/28 | 391 | 398 | 390 | 397 | 2,006,000 |
| 2006/03/27 | 393 | 395 | 389 | 391 | 1,625,000 |
| 2006/03/24 | 390 | 398 | 388 | 395 | 3,580,000 |
| 2006/03/23 | 405 | 407 | 387 | 391 | 4,452,000 |
| 2006/03/22 | 380 | 402 | 378 | 398 | 8,039,000 |
| 2006/03/20 | 378 | 381 | 375 | 380 | 1,040,000 |
| 2006/03/17 | 374 | 378 | 369 | 375 | 569,000 |
| 2006/03/16 | 377 | 378 | 368 | 369 | 688,000 |
| 2006/03/15 | 376 | 380 | 375 | 379 | 1,169,000 |
| 2006/03/14 | 384 | 384 | 373 | 374 | 884,000 |
| 2006/03/13 | 375 | 383 | 373 | 382 | 1,890,000 |
| 2006/03/10 | 360 | 364 | 355 | 360 | 711,000 |
| 2006/03/09 | 349 | 358 | 349 | 357 | 494,000 |
| 2006/03/08 | 349 | 350 | 342 | 348 | 498,000 |
| 2006/03/07 | 352 | 358 | 346 | 350 | 772,000 |
| 2006/03/06 | 342 | 348 | 337 | 345 | 526,000 |
| 2006/03/03 | 347 | 354 | 342 | 346 | 588,000 |
| 2006/03/02 | 365 | 365 | 353 | 353 | 715,000 |
| 2006/03/01 | 354 | 362 | 354 | 355 | 734,000 |
| 2006/02/28 | 369 | 369 | 355 | 364 | 903,000 |
| 2006/02/27 | 371 | 372 | 362 | 367 | 936,000 |
| 2006/02/24 | 362 | 373 | 361 | 369 | 954,000 |
| 2006/02/23 | 363 | 367 | 360 | 366 | 1,055,000 |
| 2006/02/22 | 359 | 363 | 353 | 358 | 1,764,000 |
| 2006/02/21 | 340 | 356 | 334 | 356 | 1,666,000 |
| 2006/02/20 | 347 | 357 | 321 | 325 | 1,846,000 |
| 2006/02/17 | 380 | 387 | 363 | 367 | 1,182,000 |
| 2006/02/16 | 372 | 383 | 368 | 381 | 1,511,000 |
| 2006/02/15 | 378 | 389 | 370 | 377 | 2,289,000 |
| 2006/02/14 | 353 | 371 | 343 | 368 | 2,281,000 |
| 2006/02/13 | 383 | 385 | 356 | 358 | 2,809,000 |
| 2006/02/10 | 383 | 389 | 357 | 378 | 3,355,000 |
| 2006/02/09 | 396 | 397 | 381 | 382 | 1,069,000 |
| 2006/02/08 | 401 | 401 | 385 | 391 | 1,212,000 |
| 2006/02/07 | 404 | 405 | 398 | 400 | 2,353,000 |
| 2006/02/06 | 392 | 408 | 392 | 401 | 4,883,000 |
| 2006/02/03 | 386 | 390 | 385 | 390 | 744,000 |
| 2006/02/02 | 392 | 394 | 387 | 389 | 1,335,000 |
| 2006/02/01 | 381 | 392 | 379 | 388 | 1,310,000 |
| 2006/01/31 | 381 | 386 | 379 | 382 | 962,000 |
| 2006/01/30 | 385 | 397 | 383 | 385 | 2,889,000 |
| 2006/01/27 | 380 | 380 | 374 | 380 | 1,078,000 |
| 2006/01/26 | 367 | 373 | 367 | 371 | 891,000 |
| 2006/01/25 | 354 | 369 | 353 | 366 | 1,107,000 |
| 2006/01/24 | 355 | 357 | 347 | 350 | 765,000 |
| 2006/01/23 | 336 | 348 | 335 | 338 | 1,011,000 |
| 2006/01/20 | 369 | 377 | 350 | 354 | 1,294,000 |
| 2006/01/19 | 345 | 377 | 343 | 369 | 2,687,000 |
| 2006/01/18 | 365 | 366 | 330 | 350 | 2,786,000 |
| 2006/01/17 | 386 | 397 | 371 | 371 | 2,366,000 |
| 2006/01/16 | 384 | 402 | 383 | 395 | 3,616,000 |
| 2006/01/13 | 383 | 390 | 378 | 381 | 2,707,000 |
| 2006/01/12 | 376 | 388 | 374 | 387 | 3,534,000 |
| 2006/01/11 | 370 | 381 | 369 | 373 | 2,749,000 |
| 2006/01/10 | 369 | 372 | 367 | 368 | 1,556,000 |
| 2006/01/06 | 365 | 375 | 362 | 367 | 3,508,000 |
| 2006/01/05 | 363 | 377 | 352 | 360 | 6,125,000 |
| 2006/01/04 | 342 | 352 | 340 | 348 | 820,000 |