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 |
|---|---|---|---|---|---|
| 2015/12/30 | 269 | 270 | 268 | 269 | 128,000 |
| 2015/12/29 | 272 | 272 | 267 | 269 | 137,000 |
| 2015/12/28 | 264 | 272 | 264 | 272 | 163,000 |
| 2015/12/25 | 267 | 267 | 262 | 264 | 212,000 |
| 2015/12/24 | 271 | 273 | 268 | 268 | 211,000 |
| 2015/12/22 | 270 | 276 | 270 | 272 | 292,000 |
| 2015/12/21 | 271 | 272 | 268 | 270 | 219,000 |
| 2015/12/18 | 278 | 279 | 273 | 274 | 306,000 |
| 2015/12/17 | 281 | 283 | 277 | 281 | 333,000 |
| 2015/12/16 | 276 | 279 | 274 | 277 | 195,000 |
| 2015/12/15 | 273 | 277 | 271 | 271 | 369,000 |
| 2015/12/14 | 268 | 278 | 268 | 275 | 402,000 |
| 2015/12/11 | 268 | 278 | 268 | 275 | 462,000 |
| 2015/12/10 | 268 | 270 | 266 | 269 | 288,000 |
| 2015/12/09 | 271 | 273 | 269 | 271 | 307,000 |
| 2015/12/08 | 277 | 278 | 269 | 269 | 555,000 |
| 2015/12/07 | 279 | 282 | 278 | 279 | 274,000 |
| 2015/12/04 | 277 | 278 | 274 | 275 | 417,000 |
| 2015/12/03 | 279 | 282 | 279 | 281 | 270,000 |
| 2015/12/02 | 280 | 281 | 278 | 281 | 424,000 |
| 2015/12/01 | 284 | 287 | 280 | 281 | 438,000 |
| 2015/11/30 | 286 | 287 | 283 | 283 | 378,000 |
| 2015/11/27 | 289 | 289 | 282 | 282 | 563,000 |
| 2015/11/26 | 291 | 293 | 289 | 290 | 168,000 |
| 2015/11/25 | 292 | 293 | 289 | 291 | 215,000 |
| 2015/11/24 | 297 | 298 | 290 | 292 | 303,000 |
| 2015/11/20 | 300 | 300 | 293 | 295 | 245,000 |
| 2015/11/19 | 299 | 300 | 296 | 300 | 237,000 |
| 2015/11/18 | 299 | 301 | 292 | 295 | 286,000 |
| 2015/11/17 | 290 | 300 | 289 | 299 | 495,000 |
| 2015/11/16 | 281 | 292 | 281 | 283 | 488,000 |
| 2015/11/13 | 297 | 302 | 280 | 284 | 1,013,000 |
| 2015/11/12 | 320 | 320 | 299 | 300 | 469,000 |
| 2015/11/11 | 320 | 320 | 315 | 319 | 233,000 |
| 2015/11/10 | 318 | 322 | 317 | 319 | 326,000 |
| 2015/11/09 | 317 | 322 | 316 | 321 | 355,000 |
| 2015/11/06 | 315 | 318 | 314 | 317 | 198,000 |
| 2015/11/05 | 316 | 317 | 312 | 316 | 205,000 |
| 2015/11/04 | 317 | 317 | 307 | 309 | 282,000 |
| 2015/11/02 | 317 | 318 | 312 | 313 | 212,000 |
| 2015/10/30 | 311 | 317 | 311 | 315 | 168,000 |
| 2015/10/29 | 311 | 313 | 310 | 311 | 100,000 |
| 2015/10/28 | 312 | 314 | 310 | 311 | 111,000 |
| 2015/10/27 | 316 | 317 | 314 | 316 | 166,000 |
| 2015/10/26 | 317 | 317 | 313 | 317 | 145,000 |
| 2015/10/23 | 316 | 316 | 313 | 314 | 191,000 |
| 2015/10/22 | 315 | 316 | 308 | 309 | 210,000 |
| 2015/10/21 | 303 | 320 | 299 | 317 | 1,128,000 |
| 2015/10/20 | 300 | 305 | 293 | 303 | 400,000 |
| 2015/10/19 | 305 | 305 | 296 | 297 | 752,000 |
| 2015/10/16 | 304 | 310 | 301 | 302 | 242,000 |
| 2015/10/15 | 296 | 307 | 294 | 306 | 149,000 |
| 2015/10/14 | 301 | 303 | 295 | 296 | 238,000 |
| 2015/10/13 | 308 | 312 | 305 | 306 | 341,000 |
| 2015/10/09 | 304 | 307 | 303 | 307 | 321,000 |
| 2015/10/08 | 299 | 305 | 296 | 300 | 348,000 |
| 2015/10/07 | 297 | 298 | 290 | 298 | 171,000 |
| 2015/10/06 | 297 | 299 | 292 | 293 | 294,000 |
| 2015/10/05 | 285 | 294 | 285 | 292 | 364,000 |
| 2015/10/02 | 275 | 287 | 273 | 285 | 268,000 |
| 2015/10/01 | 272 | 284 | 272 | 277 | 490,000 |
| 2015/09/30 | 274 | 277 | 269 | 272 | 296,000 |
| 2015/09/29 | 282 | 284 | 264 | 270 | 507,000 |
| 2015/09/28 | 285 | 287 | 282 | 285 | 127,000 |
| 2015/09/25 | 280 | 285 | 278 | 285 | 270,000 |
| 2015/09/24 | 286 | 290 | 281 | 281 | 215,000 |
| 2015/09/18 | 294 | 295 | 289 | 293 | 315,000 |
| 2015/09/17 | 283 | 297 | 280 | 296 | 592,000 |
| 2015/09/16 | 284 | 284 | 277 | 281 | 190,000 |
| 2015/09/15 | 282 | 287 | 279 | 279 | 269,000 |
| 2015/09/14 | 294 | 294 | 282 | 285 | 243,000 |
| 2015/09/11 | 284 | 290 | 284 | 289 | 327,000 |
| 2015/09/10 | 288 | 290 | 283 | 287 | 257,000 |
| 2015/09/09 | 290 | 294 | 284 | 294 | 419,000 |
| 2015/09/08 | 286 | 286 | 275 | 276 | 333,000 |
| 2015/09/07 | 284 | 290 | 277 | 286 | 319,000 |
| 2015/09/04 | 298 | 298 | 281 | 287 | 435,000 |
| 2015/09/03 | 303 | 310 | 298 | 298 | 318,000 |
| 2015/09/02 | 297 | 309 | 296 | 299 | 412,000 |
| 2015/09/01 | 314 | 315 | 305 | 305 | 664,000 |
| 2015/08/31 | 313 | 320 | 310 | 317 | 628,000 |
| 2015/08/28 | 298 | 312 | 298 | 309 | 576,000 |
| 2015/08/27 | 296 | 300 | 288 | 290 | 589,000 |
| 2015/08/26 | 276 | 292 | 274 | 292 | 810,000 |
| 2015/08/25 | 281 | 295 | 269 | 271 | 881,000 |
| 2015/08/24 | 292 | 307 | 290 | 291 | 1,031,000 |
| 2015/08/21 | 311 | 316 | 301 | 301 | 1,095,000 |
| 2015/08/20 | 314 | 326 | 313 | 319 | 766,000 |
| 2015/08/19 | 316 | 319 | 314 | 314 | 419,000 |
| 2015/08/18 | 318 | 324 | 312 | 313 | 488,000 |
| 2015/08/17 | 307 | 318 | 307 | 316 | 453,000 |
| 2015/08/14 | 305 | 307 | 303 | 307 | 290,000 |
| 2015/08/13 | 306 | 308 | 303 | 305 | 322,000 |
| 2015/08/12 | 322 | 323 | 301 | 305 | 944,000 |
| 2015/08/11 | 328 | 328 | 320 | 326 | 589,000 |
| 2015/08/10 | 333 | 333 | 319 | 324 | 905,000 |
| 2015/08/07 | 305 | 329 | 302 | 328 | 1,119,000 |
| 2015/08/06 | 306 | 310 | 302 | 304 | 281,000 |
| 2015/08/05 | 292 | 311 | 291 | 308 | 565,000 |
| 2015/08/04 | 295 | 296 | 292 | 294 | 185,000 |
| 2015/08/03 | 296 | 298 | 290 | 293 | 316,000 |
| 2015/07/31 | 300 | 300 | 290 | 296 | 384,000 |
| 2015/07/30 | 295 | 299 | 293 | 295 | 301,000 |
| 2015/07/29 | 301 | 301 | 285 | 289 | 585,000 |
| 2015/07/28 | 299 | 301 | 296 | 300 | 279,000 |
| 2015/07/27 | 309 | 313 | 298 | 298 | 368,000 |
| 2015/07/24 | 315 | 317 | 312 | 312 | 224,000 |
| 2015/07/23 | 312 | 316 | 312 | 315 | 280,000 |
| 2015/07/22 | 312 | 317 | 312 | 312 | 207,000 |
| 2015/07/21 | 312 | 316 | 312 | 315 | 268,000 |
| 2015/07/17 | 316 | 317 | 312 | 312 | 203,000 |
| 2015/07/16 | 312 | 316 | 312 | 315 | 236,000 |
| 2015/07/15 | 313 | 314 | 309 | 311 | 334,000 |
| 2015/07/14 | 312 | 315 | 309 | 312 | 255,000 |
| 2015/07/13 | 301 | 307 | 299 | 304 | 168,000 |
| 2015/07/10 | 305 | 305 | 292 | 296 | 397,000 |
| 2015/07/09 | 294 | 302 | 283 | 302 | 761,000 |
| 2015/07/08 | 312 | 313 | 302 | 302 | 542,000 |
| 2015/07/07 | 313 | 318 | 312 | 314 | 264,000 |
| 2015/07/06 | 315 | 319 | 310 | 310 | 414,000 |
| 2015/07/03 | 324 | 324 | 316 | 319 | 433,000 |
| 2015/07/02 | 329 | 330 | 326 | 327 | 274,000 |
| 2015/07/01 | 315 | 330 | 313 | 326 | 509,000 |
| 2015/06/30 | 310 | 315 | 310 | 314 | 483,000 |
| 2015/06/29 | 310 | 318 | 310 | 310 | 631,000 |
| 2015/06/26 | 326 | 328 | 323 | 325 | 333,000 |
| 2015/06/25 | 330 | 330 | 325 | 325 | 429,000 |
| 2015/06/24 | 329 | 335 | 328 | 332 | 627,000 |
| 2015/06/23 | 328 | 330 | 326 | 328 | 529,000 |
| 2015/06/22 | 323 | 327 | 321 | 327 | 338,000 |
| 2015/06/19 | 323 | 329 | 320 | 326 | 643,000 |
| 2015/06/18 | 323 | 326 | 319 | 320 | 563,000 |
| 2015/06/17 | 329 | 329 | 323 | 323 | 280,000 |
| 2015/06/16 | 330 | 333 | 321 | 329 | 762,000 |
| 2015/06/15 | 328 | 333 | 327 | 332 | 480,000 |
| 2015/06/12 | 335 | 339 | 331 | 334 | 799,000 |
| 2015/06/11 | 334 | 335 | 329 | 335 | 534,000 |
| 2015/06/10 | 319 | 334 | 319 | 328 | 632,000 |
| 2015/06/09 | 332 | 332 | 324 | 324 | 804,000 |
| 2015/06/08 | 334 | 336 | 328 | 332 | 460,000 |
| 2015/06/05 | 338 | 339 | 332 | 335 | 759,000 |
| 2015/06/04 | 328 | 340 | 328 | 338 | 1,583,000 |
| 2015/06/03 | 317 | 328 | 311 | 325 | 1,013,000 |
| 2015/06/02 | 329 | 330 | 317 | 319 | 948,000 |
| 2015/06/01 | 321 | 332 | 321 | 328 | 968,000 |
| 2015/05/29 | 320 | 327 | 318 | 324 | 1,156,000 |
| 2015/05/28 | 324 | 325 | 317 | 322 | 1,496,000 |
| 2015/05/27 | 308 | 324 | 308 | 323 | 2,003,000 |
| 2015/05/26 | 301 | 314 | 301 | 311 | 1,648,000 |
| 2015/05/25 | 305 | 309 | 296 | 297 | 997,000 |
| 2015/05/22 | 292 | 307 | 291 | 304 | 1,802,000 |
| 2015/05/21 | 290 | 296 | 290 | 292 | 1,101,000 |
| 2015/05/20 | 278 | 292 | 278 | 290 | 2,203,000 |
| 2015/05/19 | 277 | 282 | 275 | 278 | 1,290,000 |
| 2015/05/18 | 276 | 279 | 275 | 277 | 475,000 |
| 2015/05/15 | 277 | 277 | 273 | 276 | 676,000 |
| 2015/05/14 | 274 | 278 | 274 | 276 | 843,000 |
| 2015/05/13 | 273 | 274 | 268 | 274 | 859,000 |
| 2015/05/12 | 261 | 274 | 261 | 274 | 2,060,000 |
| 2015/05/11 | 257 | 269 | 256 | 260 | 1,589,000 |
| 2015/05/08 | 254 | 256 | 252 | 254 | 300,000 |
| 2015/05/07 | 247 | 255 | 244 | 253 | 594,000 |
| 2015/05/01 | 252 | 254 | 248 | 249 | 449,000 |
| 2015/04/30 | 258 | 259 | 252 | 253 | 556,000 |
| 2015/04/28 | 260 | 260 | 257 | 258 | 317,000 |
| 2015/04/27 | 257 | 261 | 256 | 258 | 187,000 |
| 2015/04/24 | 261 | 262 | 258 | 258 | 315,000 |
| 2015/04/23 | 263 | 263 | 259 | 263 | 315,000 |
| 2015/04/22 | 260 | 262 | 258 | 261 | 266,000 |
| 2015/04/21 | 266 | 269 | 259 | 260 | 857,000 |
| 2015/04/20 | 267 | 269 | 264 | 265 | 771,000 |
| 2015/04/17 | 266 | 275 | 264 | 271 | 1,297,000 |
| 2015/04/16 | 269 | 270 | 265 | 267 | 768,000 |
| 2015/04/15 | 255 | 270 | 254 | 268 | 2,063,000 |
| 2015/04/14 | 250 | 253 | 249 | 253 | 338,000 |
| 2015/04/13 | 251 | 251 | 248 | 250 | 206,000 |
| 2015/04/10 | 252 | 252 | 249 | 251 | 426,000 |
| 2015/04/09 | 256 | 256 | 252 | 254 | 277,000 |
| 2015/04/08 | 257 | 257 | 253 | 255 | 287,000 |
| 2015/04/07 | 252 | 255 | 249 | 255 | 446,000 |
| 2015/04/06 | 257 | 257 | 250 | 250 | 364,000 |
| 2015/04/03 | 258 | 260 | 255 | 257 | 288,000 |
| 2015/04/02 | 256 | 263 | 254 | 260 | 928,000 |
| 2015/04/01 | 257 | 260 | 249 | 256 | 1,301,000 |
| 2015/03/31 | 248 | 260 | 248 | 255 | 1,183,000 |
| 2015/03/30 | 247 | 249 | 243 | 245 | 617,000 |
| 2015/03/27 | 252 | 254 | 246 | 248 | 890,000 |
| 2015/03/26 | 255 | 257 | 253 | 256 | 591,000 |
| 2015/03/25 | 258 | 261 | 256 | 260 | 559,000 |
| 2015/03/24 | 257 | 259 | 256 | 258 | 439,000 |
| 2015/03/23 | 260 | 262 | 255 | 257 | 631,000 |
| 2015/03/20 | 260 | 262 | 258 | 259 | 500,000 |
| 2015/03/19 | 262 | 264 | 258 | 259 | 724,000 |
| 2015/03/18 | 265 | 265 | 262 | 264 | 642,000 |
| 2015/03/17 | 273 | 274 | 266 | 267 | 800,000 |
| 2015/03/16 | 268 | 270 | 265 | 268 | 624,000 |
| 2015/03/13 | 274 | 274 | 267 | 268 | 1,102,000 |
| 2015/03/12 | 263 | 271 | 263 | 271 | 833,000 |
| 2015/03/11 | 259 | 266 | 258 | 262 | 690,000 |
| 2015/03/10 | 264 | 265 | 261 | 262 | 798,000 |
| 2015/03/09 | 267 | 269 | 265 | 266 | 527,000 |
| 2015/03/06 | 273 | 275 | 266 | 269 | 1,102,000 |
| 2015/03/05 | 273 | 277 | 271 | 272 | 764,000 |
| 2015/03/04 | 273 | 278 | 270 | 274 | 1,469,000 |
| 2015/03/03 | 273 | 282 | 271 | 278 | 3,256,000 |
| 2015/03/02 | 269 | 274 | 268 | 270 | 1,554,000 |
| 2015/02/27 | 269 | 274 | 261 | 265 | 2,576,000 |
| 2015/02/26 | 261 | 269 | 261 | 269 | 1,428,000 |
| 2015/02/25 | 261 | 272 | 259 | 262 | 2,600,000 |
| 2015/02/24 | 264 | 266 | 258 | 260 | 2,054,000 |
| 2015/02/23 | 252 | 260 | 249 | 259 | 3,112,000 |
| 2015/02/20 | 242 | 244 | 240 | 244 | 513,000 |
| 2015/02/19 | 242 | 244 | 238 | 241 | 763,000 |
| 2015/02/18 | 247 | 247 | 241 | 241 | 858,000 |
| 2015/02/17 | 239 | 246 | 238 | 245 | 532,000 |
| 2015/02/16 | 247 | 247 | 241 | 241 | 593,000 |
| 2015/02/13 | 249 | 250 | 244 | 245 | 1,061,000 |
| 2015/02/12 | 251 | 256 | 247 | 249 | 2,505,000 |
| 2015/02/10 | 240 | 253 | 240 | 250 | 3,078,000 |
| 2015/02/09 | 238 | 242 | 236 | 239 | 538,000 |
| 2015/02/06 | 233 | 236 | 232 | 234 | 310,000 |
| 2015/02/05 | 235 | 236 | 231 | 232 | 372,000 |
| 2015/02/04 | 237 | 238 | 235 | 236 | 362,000 |
| 2015/02/03 | 237 | 239 | 228 | 234 | 522,000 |
| 2015/02/02 | 237 | 240 | 236 | 236 | 265,000 |
| 2015/01/30 | 244 | 244 | 235 | 237 | 601,000 |
| 2015/01/29 | 241 | 247 | 240 | 242 | 850,000 |
| 2015/01/28 | 239 | 246 | 239 | 242 | 1,281,000 |
| 2015/01/27 | 239 | 243 | 231 | 242 | 1,032,000 |
| 2015/01/26 | 232 | 243 | 231 | 237 | 1,249,000 |
| 2015/01/23 | 223 | 236 | 223 | 233 | 1,275,000 |
| 2015/01/22 | 223 | 224 | 220 | 222 | 315,000 |
| 2015/01/21 | 221 | 223 | 219 | 221 | 574,000 |
| 2015/01/20 | 214 | 221 | 212 | 220 | 548,000 |
| 2015/01/19 | 214 | 216 | 213 | 215 | 156,000 |
| 2015/01/16 | 213 | 214 | 211 | 214 | 412,000 |
| 2015/01/15 | 215 | 217 | 213 | 217 | 234,000 |
| 2015/01/14 | 216 | 218 | 215 | 215 | 244,000 |
| 2015/01/13 | 218 | 220 | 215 | 219 | 404,000 |
| 2015/01/09 | 223 | 223 | 219 | 221 | 381,000 |
| 2015/01/08 | 216 | 223 | 216 | 222 | 642,000 |
| 2015/01/07 | 215 | 218 | 215 | 215 | 215,000 |
| 2015/01/06 | 217 | 218 | 215 | 215 | 354,000 |
| 2015/01/05 | 220 | 222 | 217 | 220 | 280,000 |