日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北川精機(6327)の株価時系列情報

北川精機(6327)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
1999/12/30 380 380 380 380 3,000
1999/12/28 380 380 380 380 2,000
1999/12/27 380 380 380 380 2,000
1999/12/24 380 380 380 380 10,000
1999/12/22 380 380 380 380 4,000
1999/12/21 388 388 388 388 1,000
1999/12/20 391 391 380 380 5,000
1999/12/14 380 380 380 380 7,000
1999/12/10 391 391 380 380 4,000
1999/12/08 380 380 380 380 3,000
1999/12/07 376 380 376 380 4,000
1999/12/03 396 400 396 400 6,000
1999/11/30 369 369 369 369 4,000
1999/11/26 365 368 365 368 2,000
1999/11/25 365 365 365 365 1,000
1999/11/24 359 359 359 359 1,000
1999/11/22 346 346 346 346 1,000
1999/11/17 359 359 359 359 4,000
1999/11/16 340 340 340 340 1,000
1999/11/15 360 365 360 365 3,000
1999/11/12 365 365 365 365 7,000
1999/11/11 365 365 365 365 7,000
1999/11/10 367 367 367 367 3,000
1999/11/05 363 363 363 363 2,000
1999/11/04 360 360 360 360 1,000
1999/11/02 375 375 375 375 4,000
1999/10/29 375 375 375 375 3,000
1999/10/27 350 350 350 350 3,000
1999/10/26 350 350 350 350 2,000
1999/10/25 350 350 350 350 1,000
1999/10/22 350 350 350 350 1,000
1999/10/20 380 380 350 350 6,000
1999/10/14 375 375 370 370 5,000
1999/10/13 375 375 375 375 1,000
1999/10/12 380 380 380 380 3,000
1999/10/04 363 363 363 363 1,000
1999/10/01 363 363 363 363 1,000
1999/09/30 395 395 373 373 5,000
1999/09/29 373 373 373 373 1,000
1999/09/27 400 400 399 399 5,000
1999/09/22 380 380 380 380 5,000
1999/09/21 380 380 380 380 2,000
1999/09/17 366 366 365 365 3,000
1999/09/16 371 371 365 365 3,000
1999/09/14 371 371 371 371 2,000
1999/09/13 366 366 366 366 5,000
1999/09/10 380 380 365 365 4,000
1999/09/09 365 365 365 365 1,000
1999/09/08 351 351 351 351 4,000
1999/09/07 372 372 360 360 8,000
1999/09/06 380 380 370 370 4,000
1999/08/31 395 395 395 395 3,000
1999/08/26 395 395 395 395 2,000
1999/08/24 380 385 380 380 3,000
1999/08/23 400 400 400 400 5,000
1999/08/20 399 399 399 399 1,000
1999/08/19 373 373 373 373 2,000
1999/08/18 390 390 390 390 1,000
1999/08/13 370 370 370 370 1,000
1999/08/12 370 370 370 370 1,000
1999/08/11 380 380 370 370 5,000
1999/08/10 390 390 382 382 7,000
1999/08/09 400 400 400 400 5,000
1999/08/05 376 376 375 375 2,000
1999/08/04 385 390 385 390 2,000
1999/08/03 390 390 390 390 1,000
1999/08/02 390 390 390 390 2,000
1999/07/30 400 400 400 400 4,000
1999/07/28 390 390 390 390 1,000
1999/07/27 390 390 390 390 2,000
1999/07/23 399 399 395 395 3,000
1999/07/22 400 400 400 400 3,000
1999/07/21 410 410 401 405 6,000
1999/07/19 410 415 410 414 8,000
1999/07/16 410 410 406 407 10,000
1999/07/15 407 408 406 408 13,000
1999/07/14 405 410 405 407 8,000
1999/07/13 405 405 401 401 5,000
1999/07/12 400 401 400 401 7,000
1999/07/09 401 405 400 400 7,000
1999/07/08 410 410 410 410 1,000
1999/07/07 430 430 400 400 13,000
1999/07/06 416 427 415 427 16,000
1999/07/05 411 415 409 415 19,000
1999/07/02 396 409 396 409 16,000
1999/07/01 395 395 395 395 2,000
1999/06/30 405 409 395 409 5,000
1999/06/28 410 410 400 400 5,000
1999/06/25 418 418 410 410 5,000
1999/06/24 411 420 411 420 6,000
1999/06/23 400 401 395 400 17,000
1999/06/22 400 405 400 400 21,000
1999/06/21 400 400 395 395 14,000
1999/06/18 391 394 391 394 3,000
1999/06/17 390 395 390 395 3,000
1999/06/15 400 400 390 390 11,000
1999/06/14 400 400 400 400 4,000
1999/06/11 400 400 400 400 6,000
1999/06/10 390 394 390 394 2,000
1999/06/09 392 392 390 390 3,000
1999/06/04 400 400 400 400 5,000
1999/06/03 390 390 390 390 5,000
1999/06/02 400 400 400 400 7,000
1999/06/01 388 390 388 390 5,000
1999/05/31 399 399 390 390 4,000
1999/05/28 399 399 371 371 2,000
1999/05/26 370 370 370 370 2,000
1999/05/25 374 376 370 370 5,000
1999/05/24 380 380 374 374 4,000
1999/05/21 400 400 380 380 5,000
1999/05/20 399 400 399 400 6,000
1999/05/18 405 405 381 381 3,000
1999/05/17 420 420 401 401 6,000
1999/05/14 419 420 419 420 7,000
1999/05/13 420 425 420 420 11,000
1999/05/12 434 434 420 420 4,000
1999/05/11 440 440 420 435 26,000
1999/05/10 400 440 393 440 30,000
1999/05/07 400 400 400 400 2,000
1999/05/06 400 405 400 405 5,000
1999/04/30 400 400 400 400 4,000
1999/04/27 390 390 385 390 4,000
1999/04/26 391 391 390 390 2,000
1999/04/23 400 400 390 390 3,000
1999/04/20 400 400 400 400 2,000
1999/04/19 400 400 396 400 3,000
1999/04/16 405 405 400 400 2,000
1999/04/14 395 400 395 400 2,000
1999/04/13 400 405 395 395 7,000
1999/04/12 395 400 395 400 7,000
1999/04/09 395 395 395 395 4,000
1999/04/08 410 410 400 400 3,000
1999/04/07 412 412 412 412 3,000
1999/04/06 426 426 412 412 14,000
1999/04/05 434 434 420 425 4,000
1999/04/02 410 435 410 434 6,000
1999/04/01 385 415 385 410 15,000
1999/03/31 379 379 379 379 3,000
1999/03/30 373 379 373 379 2,000
1999/03/29 380 380 371 371 4,000
1999/03/26 380 390 380 380 5,000
1999/03/23 400 400 400 400 2,000
1999/03/19 390 390 390 390 1,000
1999/03/18 387 390 386 390 13,000
1999/03/17 410 410 387 387 14,000
1999/03/16 410 410 410 410 10,000
1999/03/12 430 430 400 400 5,000
1999/03/11 435 440 435 435 8,000
1999/03/10 435 435 433 433 3,000
1999/03/09 430 430 430 430 1,000
1999/03/08 450 470 450 450 10,000
1999/03/05 411 450 411 450 7,000
1999/03/04 431 431 405 405 4,000
1999/03/03 500 500 469 470 13,000
1999/03/02 445 510 445 500 35,000
1999/03/01 449 449 425 430 18,000
1999/02/26 382 382 381 381 4,000
1999/02/25 375 380 375 380 4,000
1999/02/24 369 370 369 370 2,000
1999/02/23 370 370 370 370 1,000
1999/02/22 361 370 360 360 8,000
1999/02/18 349 350 349 350 3,000
1999/02/16 368 368 350 350 2,000
1999/02/15 350 370 350 369 5,000
1999/02/12 320 320 320 320 2,000
1999/02/10 311 330 311 320 8,000
1999/02/08 320 320 300 300 3,000
1999/02/05 300 300 300 300 2,000
1999/02/04 310 310 300 300 3,000
1999/02/02 320 320 320 320 1,000
1999/02/01 320 320 320 320 1,000
1999/01/29 320 320 320 320 1,000
1999/01/28 320 320 320 320 2,000
1999/01/27 316 316 316 316 1,000
1999/01/26 300 300 300 300 3,000
1999/01/21 340 340 340 340 1,000
1999/01/20 340 340 340 340 2,000
1999/01/19 330 339 330 339 5,000
1999/01/14 340 340 340 340 1,000
1999/01/12 326 349 326 349 3,000
1999/01/08 327 327 326 327 6,000
1999/01/07 320 321 320 321 2,000
1999/01/06 310 315 310 315 4,000
1999/01/05 301 301 301 301 1,000

このページの先頭へ