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 |
---|---|---|---|---|---|
2004/12/30 | 515 | 525 | 515 | 520 | 3,000 |
2004/12/28 | 490 | 490 | 490 | 490 | 1,000 |
2004/12/27 | 505 | 505 | 491 | 491 | 6,000 |
2004/12/24 | 510 | 510 | 510 | 510 | 1,000 |
2004/12/21 | 513 | 515 | 513 | 515 | 4,000 |
2004/12/20 | 510 | 520 | 510 | 510 | 18,000 |
2004/12/17 | 495 | 500 | 495 | 500 | 3,000 |
2004/12/16 | 492 | 492 | 492 | 492 | 1,000 |
2004/12/15 | 490 | 490 | 490 | 490 | 4,000 |
2004/12/13 | 495 | 495 | 495 | 495 | 1,000 |
2004/12/10 | 495 | 495 | 495 | 495 | 1,000 |
2004/12/09 | 498 | 504 | 498 | 499 | 5,000 |
2004/12/06 | 495 | 495 | 495 | 495 | 5,000 |
2004/12/03 | 494 | 495 | 494 | 495 | 2,000 |
2004/12/02 | 495 | 495 | 495 | 495 | 1,000 |
2004/12/01 | 505 | 505 | 505 | 505 | 5,000 |
2004/11/30 | 519 | 520 | 510 | 510 | 6,000 |
2004/11/29 | 490 | 491 | 490 | 491 | 5,000 |
2004/11/26 | 495 | 495 | 491 | 491 | 4,000 |
2004/11/25 | 495 | 500 | 490 | 490 | 3,000 |
2004/11/24 | 495 | 495 | 490 | 490 | 7,000 |
2004/11/22 | 500 | 505 | 500 | 505 | 9,000 |
2004/11/19 | 500 | 500 | 495 | 497 | 4,000 |
2004/11/18 | 500 | 500 | 500 | 500 | 2,000 |
2004/11/17 | 510 | 510 | 505 | 505 | 2,000 |
2004/11/16 | 510 | 520 | 510 | 520 | 3,000 |
2004/11/15 | 510 | 510 | 510 | 510 | 2,000 |
2004/11/12 | 516 | 516 | 515 | 515 | 3,000 |
2004/11/11 | 515 | 515 | 500 | 515 | 13,000 |
2004/11/10 | 530 | 530 | 520 | 520 | 3,000 |
2004/11/09 | 519 | 530 | 518 | 520 | 17,000 |
2004/11/08 | 520 | 520 | 519 | 520 | 9,000 |
2004/11/04 | 520 | 525 | 515 | 515 | 4,000 |
2004/11/02 | 515 | 520 | 515 | 520 | 2,000 |
2004/11/01 | 515 | 515 | 515 | 515 | 1,000 |
2004/10/29 | 525 | 526 | 505 | 506 | 29,000 |
2004/10/28 | 520 | 520 | 520 | 520 | 3,000 |
2004/10/27 | 525 | 525 | 520 | 520 | 8,000 |
2004/10/26 | 510 | 520 | 510 | 520 | 12,000 |
2004/10/25 | 510 | 510 | 505 | 506 | 9,000 |
2004/10/22 | 510 | 511 | 509 | 510 | 16,000 |
2004/10/21 | 510 | 515 | 510 | 510 | 9,000 |
2004/10/20 | 520 | 525 | 510 | 510 | 18,000 |
2004/10/19 | 528 | 528 | 519 | 520 | 15,000 |
2004/10/18 | 518 | 531 | 518 | 525 | 36,000 |
2004/10/15 | 500 | 510 | 499 | 505 | 10,000 |
2004/10/13 | 511 | 511 | 495 | 495 | 32,000 |
2004/10/12 | 508 | 510 | 505 | 510 | 35,000 |
2004/10/08 | 495 | 500 | 495 | 500 | 13,000 |
2004/10/07 | 495 | 499 | 495 | 499 | 9,000 |
2004/10/06 | 490 | 490 | 490 | 490 | 4,000 |
2004/10/04 | 481 | 496 | 480 | 495 | 12,000 |
2004/10/01 | 481 | 481 | 480 | 480 | 5,000 |
2004/09/30 | 480 | 481 | 475 | 480 | 14,000 |
2004/09/29 | 480 | 480 | 480 | 480 | 2,000 |
2004/09/28 | 480 | 480 | 480 | 480 | 3,000 |
2004/09/27 | 480 | 481 | 475 | 475 | 11,000 |
2004/09/24 | 475 | 479 | 474 | 475 | 7,000 |
2004/09/22 | 486 | 486 | 475 | 480 | 7,000 |
2004/09/21 | 491 | 492 | 489 | 490 | 8,000 |
2004/09/17 | 493 | 494 | 489 | 492 | 15,000 |
2004/09/16 | 494 | 496 | 494 | 495 | 13,000 |
2004/09/15 | 494 | 494 | 494 | 494 | 1,000 |
2004/09/14 | 495 | 497 | 494 | 495 | 4,000 |
2004/09/10 | 499 | 499 | 494 | 495 | 5,000 |
2004/09/09 | 500 | 500 | 499 | 499 | 7,000 |
2004/09/08 | 493 | 500 | 493 | 499 | 17,000 |
2004/09/07 | 492 | 492 | 492 | 492 | 2,000 |
2004/09/06 | 489 | 489 | 489 | 489 | 2,000 |
2004/09/02 | 495 | 496 | 495 | 495 | 5,000 |
2004/09/01 | 490 | 500 | 490 | 490 | 24,000 |
2004/08/31 | 500 | 500 | 485 | 485 | 17,000 |
2004/08/30 | 502 | 510 | 495 | 495 | 33,000 |
2004/08/27 | 499 | 540 | 498 | 520 | 62,000 |
2004/08/23 | 425 | 450 | 425 | 425 | 9,000 |
2004/08/20 | 420 | 428 | 420 | 420 | 7,000 |
2004/08/19 | 390 | 395 | 390 | 395 | 12,000 |
2004/08/18 | 390 | 390 | 390 | 390 | 6,000 |
2004/08/16 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/09 | 400 | 400 | 400 | 400 | 2,000 |
2004/08/06 | 402 | 402 | 402 | 402 | 1,000 |
2004/08/04 | 410 | 410 | 410 | 410 | 1,000 |
2004/08/03 | 420 | 420 | 420 | 420 | 1,000 |
2004/07/30 | 430 | 435 | 420 | 421 | 11,000 |
2004/07/29 | 435 | 435 | 429 | 430 | 3,000 |
2004/07/28 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/27 | 445 | 445 | 445 | 445 | 1,000 |
2004/07/26 | 450 | 450 | 450 | 450 | 2,000 |
2004/07/22 | 455 | 455 | 451 | 451 | 2,000 |
2004/07/20 | 465 | 465 | 460 | 460 | 2,000 |
2004/07/15 | 460 | 465 | 460 | 465 | 21,000 |
2004/07/14 | 445 | 445 | 445 | 445 | 1,000 |
2004/07/13 | 455 | 455 | 450 | 450 | 2,000 |
2004/07/12 | 445 | 465 | 435 | 460 | 35,000 |
2004/07/09 | 435 | 435 | 430 | 435 | 33,000 |
2004/07/08 | 430 | 430 | 430 | 430 | 1,000 |
2004/07/07 | 440 | 440 | 437 | 437 | 2,000 |
2004/07/06 | 440 | 440 | 439 | 440 | 5,000 |
2004/07/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/07/01 | 435 | 440 | 435 | 440 | 3,000 |
2004/06/30 | 439 | 440 | 431 | 431 | 7,000 |
2004/06/25 | 436 | 440 | 430 | 436 | 15,000 |
2004/06/24 | 460 | 460 | 460 | 460 | 1,000 |
2004/06/23 | 457 | 460 | 457 | 459 | 10,000 |
2004/06/22 | 456 | 459 | 456 | 459 | 7,000 |
2004/06/21 | 459 | 460 | 455 | 456 | 7,000 |
2004/06/18 | 456 | 460 | 456 | 456 | 6,000 |
2004/06/17 | 465 | 466 | 455 | 455 | 20,000 |
2004/06/16 | 474 | 483 | 460 | 465 | 26,000 |
2004/06/15 | 460 | 463 | 460 | 463 | 4,000 |
2004/06/14 | 450 | 463 | 450 | 460 | 7,000 |
2004/06/11 | 445 | 450 | 445 | 450 | 4,000 |
2004/06/10 | 450 | 450 | 440 | 445 | 8,000 |
2004/06/09 | 465 | 465 | 463 | 463 | 6,000 |
2004/06/07 | 470 | 470 | 465 | 465 | 3,000 |
2004/06/04 | 465 | 470 | 465 | 465 | 4,000 |
2004/06/03 | 480 | 480 | 480 | 480 | 1,000 |
2004/06/01 | 480 | 485 | 480 | 480 | 6,000 |
2004/05/31 | 480 | 480 | 477 | 480 | 10,000 |
2004/05/28 | 485 | 485 | 480 | 480 | 5,000 |
2004/05/25 | 490 | 490 | 490 | 490 | 1,000 |
2004/05/21 | 480 | 480 | 475 | 480 | 5,000 |
2004/05/20 | 499 | 499 | 499 | 499 | 1,000 |
2004/05/19 | 432 | 500 | 432 | 490 | 10,000 |
2004/05/18 | 445 | 446 | 431 | 435 | 24,000 |
2004/05/17 | 460 | 461 | 450 | 450 | 10,000 |
2004/05/14 | 479 | 480 | 460 | 460 | 22,000 |
2004/05/13 | 478 | 487 | 464 | 486 | 8,000 |
2004/05/12 | 460 | 464 | 459 | 464 | 16,000 |
2004/05/11 | 460 | 460 | 450 | 460 | 15,000 |
2004/05/10 | 499 | 500 | 460 | 460 | 5,000 |
2004/05/07 | 502 | 505 | 501 | 501 | 5,000 |
2004/05/06 | 501 | 510 | 500 | 510 | 17,000 |
2004/04/30 | 520 | 521 | 509 | 510 | 10,000 |
2004/04/28 | 491 | 525 | 490 | 520 | 22,000 |
2004/04/27 | 485 | 490 | 485 | 487 | 4,000 |
2004/04/26 | 480 | 491 | 479 | 490 | 15,000 |
2004/04/23 | 465 | 482 | 465 | 482 | 22,000 |
2004/04/22 | 479 | 479 | 470 | 470 | 2,000 |
2004/04/21 | 479 | 482 | 479 | 480 | 12,000 |
2004/04/20 | 456 | 480 | 455 | 480 | 67,000 |
2004/04/19 | 439 | 455 | 439 | 455 | 31,000 |
2004/04/16 | 430 | 445 | 430 | 440 | 11,000 |
2004/04/15 | 420 | 421 | 420 | 420 | 4,000 |
2004/04/14 | 410 | 420 | 410 | 418 | 14,000 |
2004/04/09 | 420 | 420 | 419 | 419 | 5,000 |
2004/04/08 | 420 | 422 | 420 | 420 | 6,000 |
2004/04/07 | 418 | 418 | 418 | 418 | 3,000 |
2004/04/06 | 415 | 415 | 415 | 415 | 1,000 |
2004/04/05 | 420 | 422 | 416 | 420 | 13,000 |
2004/04/02 | 415 | 415 | 415 | 415 | 1,000 |
2004/04/01 | 408 | 410 | 408 | 410 | 13,000 |
2004/03/31 | 403 | 410 | 403 | 410 | 5,000 |
2004/03/29 | 383 | 385 | 383 | 385 | 2,000 |
2004/03/26 | 385 | 385 | 385 | 385 | 7,000 |
2004/03/24 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/23 | 379 | 390 | 379 | 389 | 6,000 |
2004/03/22 | 375 | 380 | 375 | 380 | 3,000 |
2004/03/19 | 382 | 382 | 375 | 375 | 13,000 |
2004/03/18 | 381 | 385 | 380 | 385 | 4,000 |
2004/03/17 | 375 | 375 | 375 | 375 | 1,000 |
2004/03/16 | 375 | 375 | 375 | 375 | 1,000 |
2004/03/15 | 375 | 375 | 375 | 375 | 1,000 |
2004/03/12 | 365 | 365 | 365 | 365 | 4,000 |
2004/03/11 | 365 | 365 | 364 | 365 | 3,000 |
2004/03/10 | 369 | 370 | 369 | 369 | 12,000 |
2004/03/09 | 365 | 365 | 365 | 365 | 3,000 |
2004/03/08 | 360 | 362 | 360 | 362 | 4,000 |
2004/03/05 | 359 | 360 | 359 | 360 | 4,000 |
2004/03/04 | 360 | 360 | 357 | 360 | 3,000 |
2004/03/03 | 357 | 357 | 357 | 357 | 1,000 |
2004/03/02 | 354 | 355 | 354 | 354 | 4,000 |
2004/02/27 | 354 | 365 | 354 | 354 | 8,000 |
2004/02/26 | 350 | 351 | 350 | 350 | 7,000 |
2004/02/25 | 351 | 351 | 350 | 350 | 5,000 |
2004/02/24 | 355 | 360 | 345 | 350 | 24,000 |
2004/02/23 | 369 | 369 | 325 | 345 | 100,000 |
2004/02/20 | 410 | 420 | 400 | 400 | 11,000 |
2004/02/18 | 390 | 395 | 390 | 395 | 4,000 |
2004/02/17 | 375 | 390 | 375 | 385 | 11,000 |
2004/02/12 | 380 | 380 | 380 | 380 | 2,000 |
2004/02/10 | 385 | 385 | 380 | 385 | 3,000 |
2004/02/09 | 385 | 385 | 385 | 385 | 1,000 |
2004/02/06 | 385 | 385 | 375 | 380 | 5,000 |
2004/02/05 | 380 | 386 | 380 | 386 | 6,000 |
2004/02/04 | 385 | 386 | 385 | 386 | 4,000 |
2004/02/03 | 385 | 385 | 385 | 385 | 1,000 |
2004/01/30 | 386 | 405 | 386 | 395 | 11,000 |
2004/01/29 | 380 | 380 | 376 | 380 | 7,000 |
2004/01/28 | 380 | 380 | 376 | 380 | 22,000 |
2004/01/27 | 385 | 385 | 380 | 380 | 5,000 |
2004/01/23 | 385 | 385 | 380 | 385 | 3,000 |
2004/01/21 | 390 | 400 | 390 | 400 | 2,000 |
2004/01/20 | 400 | 400 | 390 | 390 | 8,000 |
2004/01/16 | 390 | 390 | 390 | 390 | 2,000 |
2004/01/15 | 375 | 390 | 375 | 390 | 4,000 |
2004/01/14 | 380 | 385 | 380 | 380 | 3,000 |
2004/01/13 | 385 | 385 | 385 | 385 | 2,000 |
2004/01/09 | 372 | 374 | 370 | 370 | 3,000 |
2004/01/08 | 370 | 370 | 370 | 370 | 1,000 |
2004/01/07 | 383 | 383 | 375 | 375 | 3,000 |
2004/01/06 | 375 | 375 | 375 | 375 | 1,000 |