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 |
---|---|---|---|---|---|
2000/12/29 | 405 | 422 | 405 | 410 | 10,000 |
2000/12/28 | 400 | 420 | 400 | 410 | 8,000 |
2000/12/26 | 420 | 425 | 420 | 425 | 7,000 |
2000/12/25 | 435 | 440 | 420 | 425 | 5,000 |
2000/12/22 | 420 | 420 | 410 | 420 | 19,000 |
2000/12/21 | 410 | 425 | 405 | 415 | 8,000 |
2000/12/20 | 430 | 430 | 410 | 425 | 10,000 |
2000/12/19 | 420 | 425 | 415 | 425 | 13,000 |
2000/12/18 | 435 | 435 | 415 | 435 | 5,000 |
2000/12/15 | 440 | 441 | 430 | 440 | 7,000 |
2000/12/14 | 460 | 460 | 460 | 460 | 2,000 |
2000/12/13 | 470 | 480 | 470 | 480 | 5,000 |
2000/12/12 | 510 | 510 | 495 | 495 | 4,000 |
2000/12/11 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/08 | 500 | 510 | 500 | 510 | 6,000 |
2000/12/06 | 520 | 530 | 515 | 515 | 31,000 |
2000/12/05 | 515 | 530 | 515 | 515 | 13,000 |
2000/12/04 | 460 | 485 | 460 | 485 | 6,000 |
2000/12/01 | 450 | 465 | 450 | 465 | 5,000 |
2000/11/30 | 455 | 455 | 450 | 455 | 6,000 |
2000/11/29 | 450 | 455 | 450 | 455 | 2,000 |
2000/11/28 | 435 | 450 | 430 | 450 | 8,000 |
2000/11/27 | 440 | 440 | 435 | 435 | 4,000 |
2000/11/24 | 425 | 440 | 425 | 440 | 9,000 |
2000/11/22 | 440 | 440 | 440 | 440 | 2,000 |
2000/11/20 | 445 | 445 | 425 | 425 | 10,000 |
2000/11/17 | 455 | 455 | 420 | 440 | 13,000 |
2000/11/16 | 470 | 470 | 460 | 460 | 5,000 |
2000/11/15 | 475 | 480 | 475 | 480 | 6,000 |
2000/11/14 | 495 | 495 | 475 | 490 | 5,000 |
2000/11/13 | 505 | 505 | 490 | 500 | 7,000 |
2000/11/10 | 515 | 515 | 505 | 505 | 2,000 |
2000/11/09 | 510 | 520 | 510 | 515 | 19,000 |
2000/11/08 | 515 | 520 | 510 | 520 | 17,000 |
2000/11/07 | 510 | 510 | 500 | 510 | 10,000 |
2000/11/06 | 510 | 515 | 510 | 515 | 3,000 |
2000/11/02 | 500 | 505 | 500 | 500 | 7,000 |
2000/11/01 | 490 | 495 | 485 | 495 | 6,000 |
2000/10/31 | 500 | 500 | 480 | 485 | 14,000 |
2000/10/30 | 500 | 500 | 500 | 500 | 2,000 |
2000/10/27 | 505 | 505 | 490 | 500 | 5,000 |
2000/10/26 | 500 | 505 | 500 | 505 | 7,000 |
2000/10/25 | 525 | 525 | 510 | 510 | 7,000 |
2000/10/24 | 525 | 525 | 525 | 525 | 5,000 |
2000/10/23 | 535 | 550 | 515 | 525 | 48,000 |
2000/10/20 | 515 | 530 | 510 | 530 | 70,000 |
2000/10/19 | 550 | 550 | 500 | 515 | 18,000 |
2000/10/18 | 610 | 620 | 490 | 520 | 93,000 |
2000/10/17 | 640 | 640 | 630 | 635 | 4,000 |
2000/10/16 | 650 | 670 | 650 | 650 | 6,000 |
2000/10/13 | 685 | 685 | 670 | 670 | 5,000 |
2000/10/12 | 705 | 705 | 690 | 695 | 7,000 |
2000/10/11 | 705 | 730 | 705 | 710 | 39,000 |
2000/10/10 | 705 | 710 | 690 | 710 | 41,000 |
2000/10/06 | 720 | 720 | 705 | 710 | 5,000 |
2000/10/05 | 705 | 735 | 705 | 720 | 79,000 |
2000/10/04 | 705 | 710 | 705 | 710 | 71,000 |
2000/10/03 | 705 | 710 | 705 | 710 | 27,000 |
2000/10/02 | 705 | 715 | 705 | 705 | 80,000 |
2000/09/29 | 725 | 725 | 700 | 710 | 27,000 |
2000/09/28 | 705 | 730 | 705 | 705 | 90,000 |
2000/09/27 | 695 | 710 | 690 | 710 | 153,000 |
2000/09/26 | 725 | 740 | 695 | 705 | 27,000 |
2000/09/25 | 710 | 720 | 695 | 720 | 45,000 |
2000/09/22 | 690 | 705 | 680 | 700 | 84,000 |
2000/09/21 | 685 | 700 | 675 | 690 | 60,000 |
2000/09/20 | 670 | 680 | 660 | 680 | 7,000 |
2000/09/19 | 705 | 705 | 660 | 670 | 34,000 |
2000/09/18 | 705 | 710 | 685 | 700 | 81,000 |
2000/09/14 | 650 | 710 | 650 | 695 | 100,000 |
2000/09/13 | 600 | 635 | 597 | 635 | 68,000 |
2000/09/12 | 610 | 615 | 600 | 610 | 17,000 |
2000/09/11 | 630 | 630 | 615 | 620 | 9,000 |
2000/09/08 | 635 | 635 | 610 | 624 | 49,000 |
2000/09/07 | 645 | 650 | 616 | 640 | 24,000 |
2000/09/06 | 650 | 660 | 630 | 646 | 45,000 |
2000/09/05 | 660 | 680 | 645 | 660 | 96,000 |
2000/09/04 | 695 | 710 | 661 | 662 | 98,000 |
2000/09/01 | 720 | 790 | 690 | 700 | 296,000 |
2000/08/31 | 585 | 780 | 585 | 720 | 432,000 |
2000/08/30 | 570 | 580 | 566 | 570 | 53,000 |
2000/08/29 | 559 | 579 | 550 | 570 | 77,000 |
2000/08/28 | 570 | 570 | 545 | 555 | 24,000 |
2000/08/25 | 550 | 570 | 535 | 555 | 65,000 |
2000/08/24 | 550 | 550 | 520 | 540 | 10,000 |
2000/08/23 | 545 | 550 | 530 | 535 | 74,000 |
2000/08/22 | 515 | 550 | 500 | 540 | 98,000 |
2000/08/21 | 510 | 519 | 495 | 500 | 9,000 |
2000/08/18 | 500 | 505 | 490 | 490 | 19,000 |
2000/08/17 | 490 | 495 | 480 | 490 | 9,000 |
2000/08/16 | 490 | 490 | 470 | 490 | 8,000 |
2000/08/15 | 480 | 480 | 475 | 475 | 4,000 |
2000/08/14 | 480 | 480 | 480 | 480 | 3,000 |
2000/08/11 | 490 | 495 | 480 | 495 | 5,000 |
2000/08/10 | 470 | 490 | 470 | 490 | 6,000 |
2000/08/09 | 450 | 470 | 450 | 470 | 5,000 |
2000/08/08 | 450 | 455 | 445 | 455 | 10,000 |
2000/08/07 | 450 | 455 | 450 | 455 | 4,000 |
2000/08/04 | 480 | 480 | 460 | 460 | 5,000 |
2000/08/03 | 460 | 475 | 460 | 475 | 10,000 |
2000/08/02 | 450 | 470 | 450 | 470 | 14,000 |
2000/08/01 | 450 | 450 | 430 | 445 | 14,000 |
2000/07/31 | 460 | 478 | 450 | 465 | 10,000 |
2000/07/28 | 465 | 480 | 465 | 465 | 14,000 |
2000/07/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/25 | 475 | 475 | 475 | 475 | 1,000 |
2000/07/24 | 499 | 499 | 480 | 480 | 18,000 |
2000/07/21 | 500 | 500 | 500 | 500 | 4,000 |
2000/07/19 | 499 | 500 | 499 | 500 | 5,000 |
2000/07/17 | 483 | 510 | 483 | 510 | 8,000 |
2000/07/14 | 480 | 480 | 480 | 480 | 5,000 |
2000/07/13 | 500 | 530 | 480 | 480 | 14,000 |
2000/07/12 | 500 | 503 | 500 | 503 | 8,000 |
2000/07/11 | 535 | 550 | 500 | 500 | 28,000 |
2000/07/10 | 540 | 590 | 535 | 535 | 32,000 |
2000/07/07 | 485 | 520 | 485 | 520 | 30,000 |
2000/07/06 | 500 | 500 | 460 | 490 | 8,000 |
2000/07/05 | 540 | 540 | 510 | 511 | 26,000 |
2000/07/04 | 520 | 560 | 520 | 540 | 72,000 |
2000/07/03 | 450 | 510 | 450 | 510 | 110,000 |
2000/06/30 | 420 | 432 | 420 | 430 | 38,000 |
2000/06/29 | 430 | 430 | 410 | 410 | 27,000 |
2000/06/28 | 430 | 433 | 406 | 433 | 67,000 |
2000/06/27 | 381 | 400 | 381 | 400 | 40,000 |
2000/06/26 | 380 | 383 | 380 | 383 | 10,000 |
2000/06/23 | 380 | 380 | 380 | 380 | 1,000 |
2000/06/22 | 370 | 375 | 370 | 375 | 21,000 |
2000/06/21 | 370 | 370 | 370 | 370 | 2,000 |
2000/06/20 | 375 | 375 | 375 | 375 | 2,000 |
2000/06/16 | 365 | 365 | 365 | 365 | 1,000 |
2000/06/15 | 370 | 370 | 365 | 365 | 17,000 |
2000/06/12 | 370 | 370 | 360 | 360 | 13,000 |
2000/06/09 | 360 | 360 | 360 | 360 | 2,000 |
2000/06/08 | 360 | 360 | 360 | 360 | 3,000 |
2000/06/07 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/05 | 370 | 370 | 360 | 360 | 3,000 |
2000/06/02 | 360 | 360 | 360 | 360 | 2,000 |
2000/06/01 | 360 | 360 | 360 | 360 | 1,000 |
2000/05/31 | 375 | 375 | 375 | 375 | 4,000 |
2000/05/22 | 370 | 370 | 360 | 360 | 3,000 |
2000/05/15 | 373 | 373 | 373 | 373 | 1,000 |
2000/05/12 | 380 | 380 | 380 | 380 | 1,000 |
2000/05/08 | 369 | 369 | 369 | 369 | 1,000 |
2000/05/01 | 349 | 349 | 349 | 349 | 1,000 |
2000/04/28 | 339 | 339 | 339 | 339 | 2,000 |
2000/04/27 | 330 | 330 | 330 | 330 | 1,000 |
2000/04/26 | 347 | 347 | 347 | 347 | 1,000 |
2000/04/24 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/21 | 365 | 365 | 365 | 365 | 2,000 |
2000/04/19 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/18 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/17 | 340 | 340 | 340 | 340 | 9,000 |
2000/04/14 | 340 | 340 | 340 | 340 | 3,000 |
2000/04/11 | 365 | 365 | 365 | 365 | 1,000 |
2000/04/10 | 360 | 365 | 360 | 365 | 7,000 |
2000/04/05 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/03 | 360 | 360 | 360 | 360 | 4,000 |
2000/03/31 | 365 | 365 | 352 | 352 | 6,000 |
2000/03/29 | 359 | 359 | 359 | 359 | 1,000 |
2000/03/28 | 360 | 360 | 360 | 360 | 2,000 |
2000/03/23 | 360 | 360 | 360 | 360 | 2,000 |
2000/03/22 | 360 | 360 | 341 | 341 | 5,000 |
2000/03/21 | 360 | 360 | 360 | 360 | 6,000 |
2000/03/17 | 360 | 360 | 359 | 359 | 8,000 |
2000/03/16 | 360 | 360 | 360 | 360 | 3,000 |
2000/03/15 | 350 | 350 | 350 | 350 | 1,000 |
2000/03/13 | 360 | 360 | 350 | 350 | 3,000 |
2000/03/10 | 342 | 342 | 339 | 339 | 4,000 |
2000/03/08 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/06 | 330 | 330 | 330 | 330 | 3,000 |
2000/03/03 | 330 | 330 | 330 | 330 | 5,000 |
2000/03/02 | 330 | 330 | 330 | 330 | 2,000 |
2000/03/01 | 330 | 330 | 330 | 330 | 1,000 |
2000/02/29 | 365 | 365 | 355 | 355 | 5,000 |
2000/02/28 | 365 | 365 | 365 | 365 | 3,000 |
2000/02/25 | 365 | 365 | 365 | 365 | 1,000 |
2000/02/22 | 365 | 365 | 365 | 365 | 1,000 |
2000/02/21 | 370 | 370 | 370 | 370 | 1,000 |
2000/02/17 | 370 | 370 | 370 | 370 | 4,000 |
2000/02/16 | 365 | 365 | 365 | 365 | 2,000 |
2000/02/14 | 365 | 365 | 365 | 365 | 2,000 |
2000/02/10 | 380 | 380 | 365 | 365 | 3,000 |
2000/02/08 | 365 | 365 | 365 | 365 | 3,000 |
2000/02/07 | 365 | 365 | 365 | 365 | 1,000 |
2000/02/03 | 370 | 370 | 370 | 370 | 1,000 |
2000/02/02 | 370 | 370 | 370 | 370 | 3,000 |
2000/01/31 | 380 | 380 | 379 | 380 | 6,000 |
2000/01/27 | 379 | 379 | 379 | 379 | 2,000 |
2000/01/20 | 381 | 381 | 381 | 381 | 2,000 |
2000/01/19 | 370 | 370 | 370 | 370 | 3,000 |
2000/01/17 | 375 | 375 | 375 | 375 | 1,000 |
2000/01/14 | 375 | 375 | 375 | 375 | 1,000 |
2000/01/13 | 380 | 380 | 380 | 380 | 2,000 |
2000/01/12 | 380 | 380 | 380 | 380 | 5,000 |
2000/01/11 | 383 | 383 | 380 | 380 | 9,000 |
2000/01/07 | 380 | 380 | 380 | 380 | 3,000 |
2000/01/05 | 380 | 380 | 380 | 380 | 2,000 |