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
2002/12/30 255 255 255 255 5,000
2002/12/27 235 235 230 230 2,000
2002/12/26 225 230 225 225 2,000
2002/12/25 225 230 225 230 6,000
2002/12/24 230 230 230 230 4,000
2002/12/20 230 235 227 227 5,000
2002/12/19 235 235 210 225 7,000
2002/12/18 240 240 235 240 4,000
2002/12/17 250 250 245 245 6,000
2002/12/16 260 260 250 250 15,000
2002/12/13 260 260 260 260 1,000
2002/12/10 255 260 255 255 6,000
2002/12/09 245 245 245 245 1,000
2002/12/05 245 245 245 245 1,000
2002/12/03 250 250 250 250 1,000
2002/12/02 255 255 255 255 1,000
2002/11/29 260 260 255 260 12,000
2002/11/28 225 245 225 245 6,000
2002/11/27 245 245 235 235 4,000
2002/11/26 235 245 235 245 2,000
2002/11/25 231 231 231 231 3,000
2002/11/22 230 235 230 230 2,000
2002/11/20 240 240 225 225 4,000
2002/11/14 265 265 265 265 2,000
2002/11/12 275 275 275 275 2,000
2002/11/11 275 275 275 275 5,000
2002/11/08 270 270 265 265 4,000
2002/11/07 280 280 280 280 2,000
2002/11/06 280 280 280 280 6,000
2002/11/05 280 280 280 280 1,000
2002/10/31 270 280 270 280 11,000
2002/10/30 250 250 250 250 2,000
2002/10/29 260 260 260 260 4,000
2002/10/24 255 255 255 255 1,000
2002/10/21 260 260 250 260 13,000
2002/10/18 240 240 240 240 1,000
2002/10/17 245 245 240 240 3,000
2002/10/11 250 250 250 250 6,000
2002/10/10 249 270 249 250 28,000
2002/10/09 240 250 240 250 3,000
2002/10/08 250 250 250 250 2,000
2002/10/07 250 255 245 255 5,000
2002/10/03 255 255 255 255 1,000
2002/10/01 255 260 255 260 7,000
2002/09/30 255 255 250 255 8,000
2002/09/27 235 240 225 240 34,000
2002/09/26 245 245 233 240 19,000
2002/09/25 245 250 240 240 10,000
2002/09/24 255 260 255 255 6,000
2002/09/20 260 275 255 255 22,000
2002/09/19 260 260 260 260 5,000
2002/09/18 255 265 255 260 8,000
2002/09/17 255 255 255 255 2,000
2002/09/13 260 265 260 260 5,000
2002/09/12 265 265 265 265 3,000
2002/09/11 260 260 260 260 7,000
2002/09/10 270 275 265 265 3,000
2002/09/09 270 270 270 270 2,000
2002/09/06 265 270 265 270 9,000
2002/09/05 270 270 270 270 3,000
2002/09/04 270 270 270 270 3,000
2002/09/03 272 275 272 275 4,000
2002/09/02 272 272 271 271 10,000
2002/08/30 290 295 275 275 61,000
2002/08/29 295 295 290 290 21,000
2002/08/28 295 295 290 291 6,000
2002/08/27 300 300 295 295 5,000
2002/08/26 305 305 300 300 7,000
2002/08/23 300 300 300 300 1,000
2002/08/22 300 300 300 300 4,000
2002/08/21 305 305 301 301 7,000
2002/08/20 320 320 305 305 7,000
2002/08/19 310 310 310 310 1,000
2002/08/14 320 320 320 320 1,000
2002/08/13 320 320 320 320 1,000
2002/08/12 335 335 330 330 7,000
2002/08/09 320 335 320 335 3,000
2002/08/07 305 315 305 315 12,000
2002/08/06 315 315 305 315 2,000
2002/08/01 330 330 330 330 1,000
2002/07/31 330 340 330 330 11,000
2002/07/30 320 325 315 325 11,000
2002/07/29 325 325 320 325 6,000
2002/07/26 325 330 325 325 12,000
2002/07/25 325 325 325 325 3,000
2002/07/24 330 330 325 330 2,000
2002/07/23 340 340 330 330 2,000
2002/07/22 329 330 329 329 5,000
2002/07/18 330 330 330 330 2,000
2002/07/17 320 320 315 320 6,000
2002/07/16 325 325 320 320 14,000
2002/07/15 340 340 321 321 11,000
2002/07/11 345 345 330 330 11,000
2002/07/10 345 350 340 350 8,000
2002/07/09 340 345 340 345 6,000
2002/07/04 350 350 350 350 3,000
2002/07/02 355 355 355 355 4,000
2002/06/28 360 360 360 360 4,000
2002/06/26 355 357 355 355 4,000
2002/06/25 351 351 350 350 9,000
2002/06/24 360 365 360 360 5,000
2002/06/21 351 370 351 370 6,000
2002/06/20 360 375 355 355 7,000
2002/06/18 370 390 370 370 11,000
2002/06/17 370 390 350 390 25,000
2002/06/14 370 375 370 375 5,000
2002/06/13 385 385 375 375 4,000
2002/06/11 400 400 380 380 8,000
2002/06/10 390 405 375 400 31,000
2002/06/07 360 380 360 380 12,000
2002/06/06 405 405 360 360 25,000
2002/06/05 390 420 390 400 69,000
2002/06/04 365 390 365 390 14,000
2002/06/03 385 395 360 365 18,000
2002/05/31 335 400 335 400 31,000
2002/05/30 335 340 335 340 2,000
2002/05/29 345 350 340 350 4,000
2002/05/27 345 345 330 340 7,000
2002/05/22 350 350 350 350 2,000
2002/05/21 350 355 350 351 6,000
2002/05/20 365 365 356 356 6,000
2002/05/17 345 360 345 350 6,000
2002/05/15 340 345 340 345 2,000
2002/05/14 340 350 340 345 4,000
2002/05/10 340 350 340 350 4,000
2002/05/09 340 340 340 340 5,000
2002/05/08 330 330 330 330 2,000
2002/05/07 350 360 320 320 9,000
2002/05/02 365 365 355 355 6,000
2002/05/01 355 360 355 360 3,000
2002/04/30 350 365 350 360 7,000
2002/04/25 331 349 330 349 9,000
2002/04/24 345 345 345 345 2,000
2002/04/23 340 345 340 345 6,000
2002/04/22 340 345 340 345 13,000
2002/04/19 340 340 330 335 8,000
2002/04/18 355 355 340 340 2,000
2002/04/17 320 360 320 350 16,000
2002/04/16 330 330 320 325 3,000
2002/04/15 320 320 320 320 2,000
2002/04/12 320 330 320 330 3,000
2002/04/11 330 330 330 330 2,000
2002/04/10 320 330 320 330 5,000
2002/04/09 325 330 320 330 3,000
2002/04/05 320 320 320 320 1,000
2002/04/04 315 330 315 330 17,000
2002/04/03 330 335 315 325 9,000
2002/04/02 325 330 325 330 2,000
2002/03/29 335 335 320 335 15,000
2002/03/28 330 330 320 330 2,000
2002/03/27 340 340 330 330 6,000
2002/03/26 350 350 340 340 10,000
2002/03/25 365 365 355 365 4,000
2002/03/22 350 350 350 350 12,000
2002/03/20 345 350 340 350 17,000
2002/03/19 330 335 325 330 12,000
2002/03/18 330 330 330 330 5,000
2002/03/15 330 335 325 335 4,000
2002/03/14 340 340 340 340 2,000
2002/03/13 360 360 340 340 7,000
2002/03/12 370 375 365 370 16,000
2002/03/11 385 385 350 365 29,000
2002/03/08 325 400 320 380 102,000
2002/03/07 315 325 310 325 22,000
2002/03/06 315 320 305 320 16,000
2002/03/05 325 335 315 317 20,000
2002/03/04 300 315 300 315 6,000
2002/03/01 315 315 310 310 3,000
2002/02/28 300 325 300 316 13,000
2002/02/25 300 300 290 290 9,000
2002/02/22 305 305 300 300 4,000
2002/02/21 305 310 305 310 2,000
2002/02/20 305 325 300 300 14,000
2002/02/15 295 300 295 300 6,000
2002/02/12 295 310 295 300 4,000
2002/02/08 295 295 290 290 5,000
2002/02/05 288 295 288 290 3,000
2002/02/04 300 300 295 296 6,000
2002/01/31 299 305 299 305 11,000
2002/01/30 300 300 295 295 10,000
2002/01/29 300 300 300 300 1,000
2002/01/28 305 305 305 305 9,000
2002/01/25 315 315 305 310 6,000
2002/01/24 340 340 320 330 4,000
2002/01/23 340 355 340 350 17,000
2002/01/22 315 360 315 340 19,000
2002/01/18 305 305 305 305 1,000
2002/01/17 305 310 300 305 12,000
2002/01/16 305 319 305 310 28,000
2002/01/15 310 310 300 310 12,000
2002/01/10 305 314 300 300 6,000
2002/01/09 300 310 295 305 31,000

このページの先頭へ