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 |
|---|---|---|---|---|---|
| 2008/12/30 | 110 | 114 | 108 | 112 | 68,000 |
| 2008/12/29 | 110 | 110 | 107 | 109 | 58,000 |
| 2008/12/26 | 110 | 110 | 108 | 109 | 70,000 |
| 2008/12/25 | 108 | 110 | 107 | 110 | 43,000 |
| 2008/12/24 | 109 | 110 | 106 | 106 | 116,000 |
| 2008/12/22 | 108 | 112 | 108 | 112 | 102,000 |
| 2008/12/19 | 111 | 112 | 110 | 110 | 106,000 |
| 2008/12/18 | 111 | 113 | 111 | 111 | 59,000 |
| 2008/12/17 | 112 | 113 | 109 | 112 | 88,000 |
| 2008/12/16 | 115 | 115 | 107 | 112 | 95,000 |
| 2008/12/15 | 117 | 118 | 114 | 115 | 145,000 |
| 2008/12/12 | 117 | 117 | 112 | 112 | 247,000 |
| 2008/12/11 | 115 | 118 | 111 | 118 | 140,000 |
| 2008/12/10 | 118 | 118 | 113 | 115 | 175,000 |
| 2008/12/09 | 112 | 114 | 109 | 114 | 134,000 |
| 2008/12/08 | 111 | 114 | 111 | 113 | 94,000 |
| 2008/12/05 | 110 | 111 | 108 | 108 | 109,000 |
| 2008/12/04 | 112 | 112 | 109 | 111 | 81,000 |
| 2008/12/03 | 109 | 111 | 106 | 111 | 79,000 |
| 2008/12/02 | 108 | 108 | 103 | 105 | 101,000 |
| 2008/12/01 | 115 | 115 | 107 | 107 | 78,000 |
| 2008/11/28 | 109 | 114 | 107 | 113 | 114,000 |
| 2008/11/27 | 116 | 117 | 108 | 109 | 97,000 |
| 2008/11/26 | 117 | 119 | 114 | 115 | 70,000 |
| 2008/11/25 | 117 | 120 | 116 | 119 | 103,000 |
| 2008/11/21 | 104 | 115 | 104 | 115 | 142,000 |
| 2008/11/20 | 113 | 113 | 109 | 109 | 106,000 |
| 2008/11/19 | 118 | 118 | 114 | 115 | 65,000 |
| 2008/11/18 | 120 | 121 | 115 | 119 | 90,000 |
| 2008/11/17 | 117 | 124 | 116 | 120 | 64,000 |
| 2008/11/14 | 124 | 127 | 115 | 119 | 125,000 |
| 2008/11/13 | 125 | 125 | 120 | 122 | 115,000 |
| 2008/11/12 | 128 | 128 | 125 | 125 | 83,000 |
| 2008/11/11 | 134 | 134 | 129 | 129 | 110,000 |
| 2008/11/10 | 136 | 137 | 134 | 135 | 153,000 |
| 2008/11/07 | 130 | 135 | 127 | 130 | 161,000 |
| 2008/11/06 | 136 | 136 | 133 | 133 | 92,000 |
| 2008/11/05 | 139 | 141 | 135 | 138 | 241,000 |
| 2008/11/04 | 135 | 140 | 134 | 137 | 102,000 |
| 2008/10/31 | 134 | 138 | 129 | 137 | 167,000 |
| 2008/10/30 | 122 | 131 | 122 | 131 | 165,000 |
| 2008/10/29 | 132 | 133 | 120 | 126 | 221,000 |
| 2008/10/28 | 104 | 121 | 104 | 121 | 153,000 |
| 2008/10/27 | 111 | 116 | 108 | 109 | 160,000 |
| 2008/10/24 | 127 | 127 | 116 | 117 | 202,000 |
| 2008/10/23 | 127 | 131 | 125 | 130 | 114,000 |
| 2008/10/22 | 135 | 138 | 132 | 132 | 76,000 |
| 2008/10/21 | 142 | 146 | 136 | 139 | 126,000 |
| 2008/10/20 | 138 | 143 | 135 | 143 | 73,000 |
| 2008/10/17 | 136 | 136 | 129 | 134 | 164,000 |
| 2008/10/16 | 126 | 133 | 121 | 127 | 175,000 |
| 2008/10/15 | 131 | 138 | 131 | 136 | 215,000 |
| 2008/10/14 | 145 | 145 | 130 | 138 | 281,000 |
| 2008/10/10 | 108 | 113 | 102 | 110 | 265,000 |
| 2008/10/09 | 104 | 112 | 103 | 106 | 165,000 |
| 2008/10/08 | 102 | 112 | 101 | 103 | 210,000 |
| 2008/10/07 | 95 | 109 | 94 | 107 | 415,000 |
| 2008/10/06 | 135 | 135 | 117 | 118 | 272,000 |
| 2008/10/03 | 146 | 147 | 138 | 138 | 150,000 |
| 2008/10/02 | 159 | 159 | 150 | 151 | 109,000 |
| 2008/10/01 | 163 | 163 | 155 | 158 | 115,000 |
| 2008/09/30 | 157 | 161 | 155 | 161 | 123,000 |
| 2008/09/29 | 162 | 167 | 161 | 161 | 59,000 |
| 2008/09/26 | 169 | 169 | 159 | 162 | 206,000 |
| 2008/09/25 | 172 | 175 | 168 | 169 | 65,000 |
| 2008/09/24 | 170 | 174 | 166 | 174 | 84,000 |
| 2008/09/22 | 177 | 179 | 173 | 174 | 95,000 |
| 2008/09/19 | 174 | 179 | 172 | 179 | 157,000 |
| 2008/09/18 | 157 | 181 | 157 | 177 | 246,000 |
| 2008/09/17 | 164 | 167 | 160 | 165 | 174,000 |
| 2008/09/16 | 162 | 168 | 161 | 165 | 196,000 |
| 2008/09/12 | 170 | 174 | 170 | 173 | 190,000 |
| 2008/09/11 | 176 | 177 | 170 | 170 | 89,000 |
| 2008/09/10 | 171 | 179 | 170 | 178 | 192,000 |
| 2008/09/09 | 169 | 170 | 168 | 170 | 93,000 |
| 2008/09/08 | 164 | 171 | 164 | 170 | 85,000 |
| 2008/09/05 | 164 | 166 | 163 | 164 | 104,000 |
| 2008/09/04 | 170 | 173 | 168 | 168 | 92,000 |
| 2008/09/03 | 170 | 175 | 170 | 173 | 91,000 |
| 2008/09/02 | 175 | 176 | 169 | 169 | 99,000 |
| 2008/09/01 | 180 | 182 | 172 | 175 | 86,000 |
| 2008/08/29 | 169 | 178 | 169 | 178 | 147,000 |
| 2008/08/28 | 170 | 171 | 169 | 169 | 77,000 |
| 2008/08/27 | 172 | 173 | 171 | 172 | 36,000 |
| 2008/08/26 | 173 | 173 | 171 | 173 | 89,000 |
| 2008/08/25 | 175 | 178 | 175 | 177 | 66,000 |
| 2008/08/22 | 173 | 174 | 171 | 173 | 59,000 |
| 2008/08/21 | 171 | 175 | 171 | 174 | 102,000 |
| 2008/08/20 | 167 | 170 | 166 | 170 | 59,000 |
| 2008/08/19 | 170 | 170 | 168 | 168 | 76,000 |
| 2008/08/18 | 165 | 174 | 165 | 173 | 91,000 |
| 2008/08/15 | 169 | 170 | 166 | 167 | 73,000 |
| 2008/08/14 | 168 | 170 | 167 | 168 | 72,000 |
| 2008/08/13 | 175 | 175 | 168 | 169 | 97,000 |
| 2008/08/12 | 177 | 180 | 174 | 174 | 77,000 |
| 2008/08/11 | 182 | 183 | 177 | 179 | 136,000 |
| 2008/08/08 | 174 | 176 | 171 | 176 | 111,000 |
| 2008/08/07 | 180 | 181 | 173 | 175 | 120,000 |
| 2008/08/06 | 178 | 181 | 175 | 180 | 193,000 |
| 2008/08/05 | 182 | 183 | 177 | 177 | 131,000 |
| 2008/08/04 | 186 | 186 | 180 | 180 | 138,000 |
| 2008/08/01 | 188 | 191 | 187 | 187 | 116,000 |
| 2008/07/31 | 197 | 198 | 189 | 191 | 257,000 |
| 2008/07/30 | 194 | 195 | 193 | 195 | 73,000 |
| 2008/07/29 | 196 | 196 | 190 | 192 | 127,000 |
| 2008/07/28 | 202 | 202 | 197 | 198 | 60,000 |
| 2008/07/25 | 202 | 203 | 198 | 198 | 80,000 |
| 2008/07/24 | 200 | 202 | 198 | 201 | 146,000 |
| 2008/07/23 | 199 | 200 | 197 | 198 | 125,000 |
| 2008/07/22 | 192 | 195 | 190 | 195 | 78,000 |
| 2008/07/18 | 193 | 194 | 190 | 190 | 74,000 |
| 2008/07/17 | 195 | 195 | 190 | 191 | 120,000 |
| 2008/07/16 | 193 | 195 | 190 | 190 | 56,000 |
| 2008/07/15 | 200 | 200 | 192 | 193 | 127,000 |
| 2008/07/14 | 198 | 201 | 195 | 196 | 121,000 |
| 2008/07/11 | 198 | 201 | 197 | 197 | 175,000 |
| 2008/07/10 | 201 | 209 | 197 | 197 | 598,000 |
| 2008/07/09 | 194 | 196 | 192 | 192 | 88,000 |
| 2008/07/08 | 196 | 196 | 190 | 191 | 117,000 |
| 2008/07/07 | 193 | 197 | 193 | 197 | 97,000 |
| 2008/07/04 | 192 | 195 | 192 | 194 | 138,000 |
| 2008/07/03 | 193 | 193 | 190 | 192 | 202,000 |
| 2008/07/02 | 204 | 204 | 196 | 197 | 117,000 |
| 2008/07/01 | 204 | 205 | 201 | 202 | 74,000 |
| 2008/06/30 | 200 | 206 | 200 | 201 | 78,000 |
| 2008/06/27 | 200 | 205 | 200 | 204 | 114,000 |
| 2008/06/26 | 209 | 210 | 206 | 207 | 97,000 |
| 2008/06/25 | 209 | 210 | 205 | 209 | 154,000 |
| 2008/06/24 | 211 | 211 | 206 | 209 | 143,000 |
| 2008/06/23 | 210 | 212 | 206 | 211 | 161,000 |
| 2008/06/20 | 218 | 219 | 212 | 212 | 282,000 |
| 2008/06/19 | 222 | 224 | 217 | 217 | 232,000 |
| 2008/06/18 | 225 | 225 | 222 | 222 | 212,000 |
| 2008/06/17 | 227 | 227 | 226 | 226 | 76,000 |
| 2008/06/16 | 226 | 227 | 224 | 226 | 94,000 |
| 2008/06/13 | 228 | 229 | 223 | 224 | 304,000 |
| 2008/06/12 | 229 | 233 | 227 | 229 | 281,000 |
| 2008/06/11 | 228 | 231 | 227 | 227 | 109,000 |
| 2008/06/10 | 233 | 238 | 227 | 229 | 203,000 |
| 2008/06/09 | 230 | 233 | 227 | 229 | 139,000 |
| 2008/06/06 | 240 | 243 | 235 | 235 | 217,000 |
| 2008/06/05 | 237 | 238 | 231 | 235 | 254,000 |
| 2008/06/04 | 225 | 235 | 225 | 235 | 388,000 |
| 2008/06/03 | 228 | 229 | 223 | 224 | 189,000 |
| 2008/06/02 | 230 | 232 | 227 | 231 | 140,000 |
| 2008/05/30 | 228 | 232 | 227 | 229 | 200,000 |
| 2008/05/29 | 222 | 228 | 222 | 225 | 99,000 |
| 2008/05/28 | 224 | 227 | 221 | 221 | 159,000 |
| 2008/05/27 | 223 | 226 | 222 | 223 | 179,000 |
| 2008/05/26 | 228 | 228 | 225 | 225 | 148,000 |
| 2008/05/23 | 233 | 234 | 228 | 228 | 167,000 |
| 2008/05/22 | 227 | 235 | 225 | 231 | 190,000 |
| 2008/05/21 | 231 | 232 | 229 | 229 | 196,000 |
| 2008/05/20 | 240 | 240 | 235 | 235 | 156,000 |
| 2008/05/19 | 231 | 238 | 230 | 238 | 155,000 |
| 2008/05/16 | 238 | 238 | 230 | 231 | 247,000 |
| 2008/05/15 | 236 | 238 | 235 | 237 | 250,000 |
| 2008/05/14 | 240 | 246 | 236 | 239 | 387,000 |
| 2008/05/13 | 242 | 243 | 240 | 243 | 86,000 |
| 2008/05/12 | 241 | 242 | 238 | 239 | 159,000 |
| 2008/05/09 | 248 | 249 | 245 | 246 | 130,000 |
| 2008/05/08 | 244 | 247 | 243 | 247 | 197,000 |
| 2008/05/07 | 241 | 246 | 241 | 245 | 180,000 |
| 2008/05/02 | 243 | 244 | 238 | 240 | 195,000 |
| 2008/05/01 | 239 | 242 | 239 | 240 | 81,000 |
| 2008/04/30 | 240 | 243 | 240 | 241 | 136,000 |
| 2008/04/28 | 240 | 244 | 240 | 243 | 103,000 |
| 2008/04/25 | 240 | 244 | 240 | 242 | 138,000 |
| 2008/04/24 | 238 | 240 | 238 | 239 | 111,000 |
| 2008/04/23 | 240 | 243 | 239 | 241 | 92,000 |
| 2008/04/22 | 244 | 244 | 241 | 242 | 98,000 |
| 2008/04/21 | 246 | 248 | 245 | 246 | 114,000 |
| 2008/04/18 | 243 | 244 | 239 | 244 | 153,000 |
| 2008/04/17 | 240 | 245 | 240 | 242 | 165,000 |
| 2008/04/16 | 233 | 237 | 233 | 236 | 115,000 |
| 2008/04/15 | 228 | 232 | 228 | 230 | 166,000 |
| 2008/04/14 | 232 | 234 | 230 | 233 | 147,000 |
| 2008/04/11 | 234 | 239 | 230 | 239 | 312,000 |
| 2008/04/10 | 239 | 239 | 234 | 234 | 297,000 |
| 2008/04/09 | 242 | 243 | 238 | 239 | 280,000 |
| 2008/04/08 | 244 | 247 | 243 | 243 | 147,000 |
| 2008/04/07 | 243 | 246 | 243 | 246 | 127,000 |
| 2008/04/04 | 252 | 252 | 243 | 245 | 226,000 |
| 2008/04/03 | 247 | 252 | 247 | 252 | 265,000 |
| 2008/04/02 | 248 | 255 | 247 | 249 | 232,000 |
| 2008/04/01 | 242 | 247 | 239 | 244 | 245,000 |
| 2008/03/31 | 246 | 247 | 243 | 245 | 224,000 |
| 2008/03/28 | 241 | 249 | 241 | 248 | 222,000 |
| 2008/03/27 | 238 | 246 | 238 | 246 | 299,000 |
| 2008/03/26 | 251 | 254 | 242 | 247 | 298,000 |
| 2008/03/25 | 260 | 262 | 251 | 254 | 470,000 |
| 2008/03/24 | 253 | 263 | 252 | 257 | 321,000 |
| 2008/03/21 | 247 | 255 | 246 | 254 | 460,000 |
| 2008/03/19 | 239 | 246 | 238 | 246 | 582,000 |
| 2008/03/18 | 231 | 237 | 231 | 234 | 559,000 |
| 2008/03/17 | 230 | 235 | 229 | 235 | 492,000 |
| 2008/03/14 | 236 | 241 | 236 | 236 | 596,000 |
| 2008/03/13 | 233 | 239 | 233 | 236 | 463,000 |
| 2008/03/12 | 240 | 243 | 237 | 238 | 505,000 |
| 2008/03/11 | 217 | 234 | 213 | 234 | 753,000 |
| 2008/03/10 | 235 | 236 | 225 | 225 | 775,000 |
| 2008/03/07 | 233 | 235 | 229 | 234 | 753,000 |
| 2008/03/06 | 234 | 236 | 231 | 236 | 696,000 |
| 2008/03/05 | 225 | 233 | 225 | 229 | 805,000 |
| 2008/03/04 | 220 | 227 | 220 | 226 | 765,000 |
| 2008/03/03 | 220 | 222 | 217 | 219 | 752,000 |
| 2008/02/29 | 226 | 229 | 225 | 225 | 452,000 |
| 2008/02/28 | 219 | 227 | 218 | 227 | 386,000 |
| 2008/02/27 | 223 | 224 | 218 | 220 | 320,000 |
| 2008/02/26 | 225 | 226 | 217 | 218 | 343,000 |
| 2008/02/25 | 219 | 223 | 218 | 221 | 279,000 |
| 2008/02/22 | 210 | 216 | 210 | 215 | 344,000 |
| 2008/02/21 | 207 | 212 | 207 | 212 | 276,000 |
| 2008/02/20 | 207 | 210 | 203 | 203 | 366,000 |
| 2008/02/19 | 205 | 211 | 204 | 207 | 430,000 |
| 2008/02/18 | 197 | 205 | 196 | 202 | 328,000 |
| 2008/02/15 | 187 | 195 | 185 | 195 | 303,000 |
| 2008/02/14 | 187 | 191 | 187 | 188 | 494,000 |
| 2008/02/13 | 183 | 186 | 183 | 184 | 215,000 |
| 2008/02/12 | 186 | 186 | 180 | 180 | 259,000 |
| 2008/02/08 | 184 | 190 | 183 | 184 | 323,000 |
| 2008/02/07 | 182 | 187 | 181 | 187 | 330,000 |
| 2008/02/06 | 189 | 192 | 186 | 186 | 348,000 |
| 2008/02/05 | 190 | 195 | 190 | 195 | 217,000 |
| 2008/02/04 | 194 | 196 | 190 | 194 | 245,000 |
| 2008/02/01 | 186 | 192 | 185 | 189 | 397,000 |
| 2008/01/31 | 182 | 189 | 177 | 188 | 344,000 |
| 2008/01/30 | 181 | 185 | 175 | 179 | 389,000 |
| 2008/01/29 | 179 | 182 | 177 | 182 | 270,000 |
| 2008/01/28 | 179 | 182 | 174 | 175 | 350,000 |
| 2008/01/25 | 170 | 180 | 170 | 180 | 403,000 |
| 2008/01/24 | 162 | 168 | 162 | 167 | 469,000 |
| 2008/01/23 | 159 | 166 | 158 | 162 | 442,000 |
| 2008/01/22 | 162 | 163 | 156 | 156 | 463,000 |
| 2008/01/21 | 170 | 172 | 167 | 167 | 409,000 |
| 2008/01/18 | 164 | 174 | 160 | 171 | 561,000 |
| 2008/01/17 | 164 | 169 | 164 | 167 | 424,000 |
| 2008/01/16 | 164 | 170 | 153 | 163 | 900,000 |
| 2008/01/15 | 185 | 187 | 173 | 174 | 563,000 |
| 2008/01/11 | 190 | 192 | 186 | 187 | 546,000 |
| 2008/01/10 | 199 | 199 | 190 | 190 | 232,000 |
| 2008/01/09 | 191 | 194 | 189 | 194 | 348,000 |
| 2008/01/08 | 192 | 194 | 191 | 194 | 269,000 |
| 2008/01/07 | 190 | 196 | 189 | 193 | 358,000 |
| 2008/01/04 | 200 | 202 | 196 | 197 | 227,000 |