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 |
---|---|---|---|---|---|
2001/12/28 | 293 | 295 | 285 | 285 | 9,000 |
2001/12/27 | 285 | 285 | 285 | 285 | 2,000 |
2001/12/26 | 280 | 280 | 280 | 280 | 1,000 |
2001/12/25 | 265 | 275 | 265 | 275 | 4,000 |
2001/12/21 | 295 | 295 | 285 | 287 | 22,000 |
2001/12/20 | 300 | 310 | 290 | 295 | 12,000 |
2001/12/19 | 300 | 300 | 290 | 295 | 14,000 |
2001/12/18 | 303 | 310 | 300 | 301 | 34,000 |
2001/12/17 | 305 | 310 | 303 | 305 | 9,000 |
2001/12/14 | 320 | 320 | 301 | 305 | 23,000 |
2001/12/13 | 315 | 315 | 315 | 315 | 1,000 |
2001/12/12 | 310 | 310 | 310 | 310 | 2,000 |
2001/12/11 | 315 | 315 | 315 | 315 | 1,000 |
2001/12/10 | 350 | 350 | 305 | 310 | 18,000 |
2001/12/07 | 340 | 340 | 340 | 340 | 1,000 |
2001/12/04 | 325 | 340 | 325 | 340 | 3,000 |
2001/12/03 | 345 | 350 | 340 | 340 | 5,000 |
2001/11/30 | 340 | 370 | 340 | 350 | 17,000 |
2001/11/29 | 335 | 340 | 330 | 331 | 6,000 |
2001/11/27 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/22 | 335 | 335 | 320 | 325 | 40,000 |
2001/11/21 | 340 | 340 | 335 | 340 | 11,000 |
2001/11/20 | 340 | 350 | 340 | 345 | 10,000 |
2001/11/19 | 335 | 345 | 335 | 335 | 14,000 |
2001/11/15 | 340 | 350 | 335 | 350 | 15,000 |
2001/11/14 | 350 | 350 | 340 | 340 | 10,000 |
2001/11/13 | 350 | 355 | 340 | 350 | 9,000 |
2001/11/12 | 350 | 365 | 350 | 355 | 8,000 |
2001/11/09 | 340 | 360 | 335 | 355 | 8,000 |
2001/11/08 | 355 | 355 | 355 | 355 | 2,000 |
2001/11/07 | 365 | 365 | 360 | 365 | 3,000 |
2001/11/05 | 400 | 405 | 350 | 360 | 27,000 |
2001/11/02 | 385 | 415 | 385 | 395 | 19,000 |
2001/11/01 | 360 | 370 | 360 | 370 | 2,000 |
2001/10/31 | 370 | 381 | 370 | 370 | 14,000 |
2001/10/30 | 370 | 370 | 350 | 370 | 6,000 |
2001/10/29 | 365 | 370 | 350 | 370 | 6,000 |
2001/10/26 | 350 | 365 | 350 | 365 | 4,000 |
2001/10/25 | 390 | 390 | 360 | 375 | 8,000 |
2001/10/24 | 390 | 400 | 390 | 400 | 2,000 |
2001/10/23 | 425 | 430 | 400 | 400 | 19,000 |
2001/10/22 | 340 | 430 | 340 | 420 | 36,000 |
2001/10/19 | 340 | 350 | 340 | 340 | 9,000 |
2001/10/18 | 350 | 350 | 350 | 350 | 1,000 |
2001/10/17 | 350 | 360 | 346 | 346 | 10,000 |
2001/10/16 | 355 | 360 | 350 | 355 | 6,000 |
2001/10/15 | 360 | 360 | 360 | 360 | 1,000 |
2001/10/12 | 355 | 365 | 355 | 365 | 5,000 |
2001/10/11 | 340 | 350 | 335 | 350 | 13,000 |
2001/10/10 | 340 | 340 | 335 | 340 | 21,000 |
2001/10/09 | 340 | 345 | 332 | 332 | 12,000 |
2001/10/05 | 345 | 350 | 335 | 345 | 17,000 |
2001/10/04 | 335 | 340 | 335 | 340 | 5,000 |
2001/10/03 | 340 | 340 | 340 | 340 | 4,000 |
2001/10/02 | 335 | 350 | 330 | 330 | 13,000 |
2001/10/01 | 340 | 340 | 330 | 335 | 8,000 |
2001/09/28 | 350 | 350 | 335 | 345 | 17,000 |
2001/09/26 | 340 | 340 | 340 | 340 | 1,000 |
2001/09/25 | 355 | 360 | 345 | 350 | 8,000 |
2001/09/21 | 350 | 365 | 350 | 355 | 15,000 |
2001/09/20 | 364 | 364 | 350 | 350 | 2,000 |
2001/09/19 | 345 | 345 | 345 | 345 | 1,000 |
2001/09/18 | 345 | 350 | 335 | 350 | 3,000 |
2001/09/17 | 340 | 340 | 335 | 340 | 7,000 |
2001/09/14 | 335 | 350 | 330 | 345 | 14,000 |
2001/09/13 | 330 | 350 | 300 | 330 | 24,000 |
2001/09/12 | 350 | 350 | 301 | 330 | 17,000 |
2001/09/11 | 350 | 365 | 350 | 350 | 15,000 |
2001/09/10 | 365 | 380 | 350 | 350 | 12,000 |
2001/09/07 | 370 | 380 | 360 | 370 | 8,000 |
2001/09/06 | 387 | 387 | 370 | 380 | 12,000 |
2001/09/05 | 395 | 395 | 385 | 387 | 19,000 |
2001/09/04 | 398 | 400 | 395 | 395 | 14,000 |
2001/09/03 | 420 | 425 | 395 | 400 | 28,000 |
2001/08/31 | 430 | 440 | 410 | 425 | 51,000 |
2001/08/30 | 425 | 428 | 425 | 428 | 24,000 |
2001/08/29 | 435 | 435 | 425 | 425 | 16,000 |
2001/08/28 | 431 | 431 | 425 | 430 | 6,000 |
2001/08/27 | 430 | 435 | 425 | 430 | 21,000 |
2001/08/24 | 455 | 470 | 425 | 430 | 28,000 |
2001/08/23 | 470 | 470 | 460 | 470 | 7,000 |
2001/08/22 | 480 | 480 | 465 | 475 | 19,000 |
2001/08/21 | 470 | 475 | 470 | 475 | 10,000 |
2001/08/20 | 475 | 489 | 465 | 475 | 8,000 |
2001/08/17 | 480 | 485 | 475 | 475 | 6,000 |
2001/08/16 | 490 | 490 | 475 | 485 | 31,000 |
2001/08/15 | 485 | 500 | 485 | 485 | 8,000 |
2001/08/14 | 490 | 495 | 485 | 490 | 7,000 |
2001/08/13 | 500 | 500 | 490 | 500 | 3,000 |
2001/08/10 | 505 | 510 | 500 | 500 | 19,000 |
2001/08/09 | 500 | 505 | 495 | 500 | 12,000 |
2001/08/08 | 525 | 530 | 505 | 505 | 25,000 |
2001/08/07 | 555 | 555 | 515 | 525 | 22,000 |
2001/08/06 | 540 | 555 | 540 | 550 | 32,000 |
2001/08/03 | 516 | 530 | 516 | 530 | 17,000 |
2001/08/02 | 510 | 525 | 505 | 515 | 31,000 |
2001/08/01 | 545 | 550 | 515 | 515 | 30,000 |
2001/07/31 | 605 | 610 | 530 | 545 | 42,000 |
2001/07/30 | 605 | 620 | 595 | 600 | 126,000 |
2001/07/27 | 510 | 610 | 510 | 600 | 148,000 |
2001/07/26 | 550 | 550 | 500 | 510 | 29,000 |
2001/07/25 | 570 | 570 | 540 | 545 | 28,000 |
2001/07/24 | 555 | 590 | 555 | 570 | 61,000 |
2001/07/23 | 555 | 605 | 555 | 561 | 167,000 |
2001/07/19 | 540 | 600 | 540 | 545 | 154,000 |
2001/07/18 | 460 | 565 | 460 | 540 | 109,000 |
2001/07/17 | 440 | 450 | 435 | 450 | 40,000 |
2001/07/16 | 435 | 455 | 425 | 445 | 30,000 |
2001/07/13 | 425 | 430 | 415 | 425 | 11,000 |
2001/07/12 | 425 | 425 | 415 | 425 | 18,000 |
2001/07/11 | 420 | 425 | 420 | 425 | 5,000 |
2001/07/10 | 415 | 430 | 415 | 420 | 23,000 |
2001/07/09 | 430 | 435 | 410 | 415 | 29,000 |
2001/07/06 | 455 | 460 | 420 | 425 | 68,000 |
2001/07/05 | 475 | 475 | 460 | 460 | 21,000 |
2001/07/04 | 465 | 475 | 465 | 470 | 14,000 |
2001/07/03 | 470 | 475 | 460 | 470 | 18,000 |
2001/07/02 | 480 | 480 | 465 | 470 | 11,000 |
2001/06/29 | 475 | 489 | 471 | 471 | 16,000 |
2001/06/28 | 485 | 485 | 475 | 475 | 29,000 |
2001/06/27 | 485 | 495 | 485 | 490 | 16,000 |
2001/06/26 | 495 | 495 | 485 | 485 | 7,000 |
2001/06/25 | 490 | 500 | 480 | 490 | 52,000 |
2001/06/22 | 480 | 495 | 480 | 485 | 17,000 |
2001/06/21 | 490 | 495 | 480 | 490 | 27,000 |
2001/06/20 | 495 | 500 | 480 | 490 | 41,000 |
2001/06/19 | 495 | 500 | 490 | 490 | 22,000 |
2001/06/18 | 505 | 510 | 495 | 495 | 29,000 |
2001/06/15 | 525 | 525 | 500 | 510 | 34,000 |
2001/06/14 | 525 | 535 | 510 | 525 | 34,000 |
2001/06/13 | 538 | 540 | 530 | 535 | 16,000 |
2001/06/12 | 560 | 560 | 536 | 550 | 25,000 |
2001/06/11 | 575 | 580 | 550 | 560 | 28,000 |
2001/06/08 | 580 | 580 | 570 | 575 | 37,000 |
2001/06/07 | 580 | 580 | 560 | 575 | 36,000 |
2001/06/06 | 585 | 585 | 575 | 580 | 30,000 |
2001/06/05 | 585 | 585 | 580 | 585 | 10,000 |
2001/06/04 | 585 | 590 | 580 | 580 | 55,000 |
2001/06/01 | 595 | 610 | 580 | 580 | 52,000 |
2001/05/31 | 666 | 675 | 600 | 600 | 32,000 |
2001/05/30 | 675 | 685 | 670 | 670 | 16,000 |
2001/05/29 | 660 | 685 | 660 | 675 | 12,000 |
2001/05/28 | 680 | 680 | 660 | 660 | 2,000 |
2001/05/25 | 665 | 675 | 645 | 675 | 19,000 |
2001/05/24 | 650 | 650 | 650 | 650 | 3,000 |
2001/05/23 | 650 | 660 | 650 | 650 | 4,000 |
2001/05/22 | 650 | 655 | 645 | 650 | 16,000 |
2001/05/21 | 670 | 670 | 670 | 670 | 2,000 |
2001/05/18 | 700 | 700 | 675 | 685 | 10,000 |
2001/05/16 | 675 | 690 | 675 | 690 | 9,000 |
2001/05/15 | 690 | 690 | 670 | 670 | 12,000 |
2001/05/14 | 705 | 705 | 690 | 700 | 20,000 |
2001/05/11 | 700 | 710 | 695 | 700 | 26,000 |
2001/05/10 | 700 | 720 | 685 | 695 | 49,000 |
2001/05/09 | 720 | 720 | 685 | 695 | 40,000 |
2001/05/08 | 680 | 715 | 675 | 715 | 79,000 |
2001/05/07 | 645 | 680 | 640 | 680 | 30,000 |
2001/05/02 | 650 | 650 | 630 | 640 | 15,000 |
2001/05/01 | 630 | 650 | 630 | 640 | 9,000 |
2001/04/27 | 640 | 640 | 630 | 640 | 12,000 |
2001/04/26 | 645 | 650 | 630 | 640 | 20,000 |
2001/04/25 | 615 | 640 | 615 | 640 | 9,000 |
2001/04/24 | 605 | 610 | 600 | 605 | 24,000 |
2001/04/23 | 610 | 610 | 605 | 605 | 17,000 |
2001/04/20 | 595 | 610 | 590 | 610 | 20,000 |
2001/04/19 | 600 | 600 | 585 | 595 | 7,000 |
2001/04/18 | 585 | 590 | 576 | 580 | 31,000 |
2001/04/17 | 600 | 605 | 590 | 590 | 13,000 |
2001/04/16 | 610 | 610 | 595 | 600 | 25,000 |
2001/04/13 | 615 | 615 | 600 | 600 | 11,000 |
2001/04/12 | 615 | 615 | 605 | 605 | 4,000 |
2001/04/11 | 610 | 620 | 610 | 615 | 20,000 |
2001/04/10 | 620 | 620 | 605 | 610 | 16,000 |
2001/04/09 | 620 | 620 | 600 | 610 | 28,000 |
2001/04/06 | 610 | 635 | 610 | 620 | 25,000 |
2001/04/05 | 625 | 625 | 600 | 615 | 44,000 |
2001/04/04 | 620 | 635 | 615 | 625 | 22,000 |
2001/04/03 | 645 | 645 | 620 | 620 | 9,000 |
2001/04/02 | 640 | 650 | 640 | 650 | 4,000 |
2001/03/30 | 710 | 710 | 655 | 660 | 33,000 |
2001/03/29 | 700 | 750 | 660 | 710 | 75,000 |
2001/03/28 | 610 | 700 | 610 | 700 | 30,000 |
2001/03/27 | 600 | 610 | 590 | 610 | 25,000 |
2001/03/26 | 610 | 610 | 585 | 595 | 32,000 |
2001/03/23 | 600 | 610 | 600 | 610 | 14,000 |
2001/03/22 | 630 | 635 | 600 | 600 | 56,000 |
2001/03/21 | 625 | 635 | 620 | 625 | 11,000 |
2001/03/19 | 625 | 630 | 620 | 625 | 12,000 |
2001/03/16 | 630 | 650 | 625 | 625 | 18,000 |
2001/03/15 | 635 | 640 | 610 | 630 | 27,000 |
2001/03/14 | 660 | 670 | 635 | 640 | 38,000 |
2001/03/13 | 670 | 670 | 640 | 660 | 45,000 |
2001/03/12 | 710 | 710 | 680 | 690 | 22,000 |
2001/03/09 | 720 | 745 | 705 | 720 | 71,000 |
2001/03/08 | 660 | 730 | 660 | 700 | 66,000 |
2001/03/07 | 670 | 715 | 650 | 650 | 68,000 |
2001/03/06 | 620 | 685 | 610 | 670 | 55,000 |
2001/03/05 | 620 | 620 | 595 | 615 | 8,000 |
2001/03/02 | 620 | 630 | 590 | 610 | 42,000 |
2001/03/01 | 630 | 650 | 580 | 640 | 82,000 |
2001/02/28 | 700 | 710 | 580 | 670 | 82,000 |
2001/02/27 | 710 | 725 | 690 | 700 | 22,000 |
2001/02/26 | 765 | 775 | 700 | 700 | 39,000 |
2001/02/23 | 760 | 805 | 755 | 770 | 62,000 |
2001/02/22 | 780 | 780 | 710 | 760 | 62,000 |
2001/02/21 | 850 | 865 | 760 | 790 | 119,000 |
2001/02/20 | 800 | 860 | 780 | 850 | 254,000 |
2001/02/19 | 780 | 800 | 730 | 800 | 135,000 |
2001/02/16 | 870 | 900 | 810 | 810 | 395,000 |
2001/02/15 | 755 | 870 | 755 | 865 | 802,000 |
2001/02/14 | 750 | 770 | 740 | 755 | 212,000 |
2001/02/13 | 720 | 820 | 700 | 740 | 622,000 |
2001/02/09 | 555 | 720 | 550 | 720 | 766,000 |
2001/02/08 | 525 | 565 | 510 | 550 | 277,000 |
2001/02/07 | 495 | 525 | 495 | 505 | 41,000 |
2001/02/06 | 500 | 520 | 495 | 495 | 21,000 |
2001/02/05 | 515 | 540 | 510 | 515 | 26,000 |
2001/02/02 | 450 | 535 | 440 | 530 | 117,000 |
2001/02/01 | 440 | 450 | 440 | 445 | 7,000 |
2001/01/31 | 440 | 460 | 435 | 440 | 28,000 |
2001/01/30 | 480 | 480 | 450 | 455 | 15,000 |
2001/01/29 | 480 | 485 | 475 | 480 | 6,000 |
2001/01/26 | 500 | 500 | 485 | 485 | 9,000 |
2001/01/25 | 510 | 515 | 495 | 500 | 18,000 |
2001/01/24 | 510 | 515 | 500 | 510 | 11,000 |
2001/01/23 | 515 | 550 | 505 | 505 | 73,000 |
2001/01/22 | 415 | 525 | 415 | 515 | 71,000 |
2001/01/19 | 420 | 425 | 410 | 425 | 26,000 |
2001/01/18 | 405 | 405 | 395 | 405 | 6,000 |
2001/01/17 | 400 | 400 | 390 | 400 | 5,000 |
2001/01/15 | 400 | 400 | 390 | 390 | 3,000 |
2001/01/12 | 400 | 400 | 390 | 395 | 10,000 |
2001/01/11 | 400 | 401 | 395 | 400 | 5,000 |
2001/01/10 | 410 | 410 | 400 | 400 | 11,000 |
2001/01/09 | 410 | 415 | 400 | 410 | 10,000 |
2001/01/05 | 400 | 410 | 400 | 410 | 3,000 |
2001/01/04 | 420 | 420 | 410 | 410 | 6,000 |