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 |
---|---|---|---|---|---|
2005/12/30 | 821 | 825 | 810 | 819 | 5,200 |
2005/12/29 | 810 | 816 | 800 | 816 | 9,500 |
2005/12/28 | 805 | 810 | 800 | 810 | 10,700 |
2005/12/27 | 812 | 815 | 790 | 805 | 21,300 |
2005/12/26 | 815 | 824 | 810 | 811 | 18,000 |
2005/12/22 | 825 | 827 | 822 | 827 | 9,100 |
2005/12/21 | 823 | 834 | 822 | 834 | 9,400 |
2005/12/20 | 824 | 828 | 820 | 822 | 7,100 |
2005/12/19 | 848 | 848 | 834 | 834 | 6,000 |
2005/12/16 | 839 | 850 | 827 | 839 | 37,700 |
2005/12/15 | 832 | 840 | 825 | 839 | 21,600 |
2005/12/14 | 836 | 842 | 832 | 832 | 9,100 |
2005/12/13 | 828 | 835 | 828 | 835 | 11,000 |
2005/12/12 | 831 | 835 | 828 | 835 | 11,800 |
2005/12/09 | 820 | 830 | 820 | 828 | 56,000 |
2005/12/08 | 828 | 828 | 819 | 819 | 29,300 |
2005/12/07 | 828 | 830 | 827 | 828 | 16,600 |
2005/12/06 | 812 | 830 | 812 | 828 | 15,800 |
2005/12/05 | 819 | 830 | 815 | 815 | 12,400 |
2005/12/02 | 818 | 821 | 816 | 816 | 7,800 |
2005/12/01 | 825 | 830 | 815 | 815 | 14,500 |
2005/11/30 | 850 | 850 | 825 | 830 | 30,200 |
2005/11/29 | 806 | 840 | 806 | 840 | 40,800 |
2005/11/28 | 820 | 825 | 808 | 814 | 13,200 |
2005/11/25 | 820 | 825 | 820 | 824 | 2,600 |
2005/11/24 | 824 | 825 | 820 | 820 | 15,900 |
2005/11/22 | 822 | 825 | 822 | 823 | 6,700 |
2005/11/21 | 825 | 826 | 820 | 826 | 24,100 |
2005/11/18 | 815 | 820 | 815 | 820 | 3,500 |
2005/11/17 | 820 | 826 | 820 | 825 | 5,900 |
2005/11/16 | 820 | 820 | 816 | 820 | 7,400 |
2005/11/15 | 825 | 828 | 825 | 825 | 8,400 |
2005/11/14 | 826 | 826 | 825 | 825 | 14,600 |
2005/11/11 | 824 | 825 | 820 | 825 | 19,900 |
2005/11/10 | 820 | 825 | 820 | 824 | 14,700 |
2005/11/09 | 810 | 825 | 810 | 820 | 33,000 |
2005/11/08 | 815 | 816 | 810 | 816 | 11,000 |
2005/11/07 | 808 | 817 | 808 | 817 | 8,200 |
2005/11/04 | 806 | 810 | 806 | 807 | 10,000 |
2005/11/02 | 805 | 808 | 805 | 806 | 3,700 |
2005/11/01 | 820 | 826 | 805 | 810 | 13,500 |
2005/10/31 | 820 | 827 | 817 | 820 | 22,000 |
2005/10/28 | 799 | 800 | 791 | 799 | 10,000 |
2005/10/27 | 791 | 792 | 787 | 792 | 13,000 |
2005/10/26 | 797 | 797 | 792 | 792 | 7,000 |
2005/10/25 | 800 | 800 | 797 | 797 | 8,000 |
2005/10/24 | 801 | 802 | 800 | 800 | 6,000 |
2005/10/21 | 801 | 806 | 801 | 805 | 8,000 |
2005/10/20 | 807 | 807 | 805 | 805 | 6,000 |
2005/10/19 | 805 | 805 | 804 | 804 | 7,000 |
2005/10/18 | 812 | 812 | 803 | 805 | 16,000 |
2005/10/17 | 818 | 822 | 815 | 816 | 22,000 |
2005/10/14 | 817 | 830 | 812 | 828 | 184,000 |
2005/10/13 | 830 | 837 | 830 | 837 | 10,000 |
2005/10/12 | 824 | 825 | 810 | 820 | 7,000 |
2005/10/11 | 809 | 835 | 809 | 825 | 18,000 |
2005/10/07 | 810 | 810 | 810 | 810 | 5,000 |
2005/10/06 | 832 | 832 | 830 | 830 | 16,000 |
2005/10/05 | 831 | 840 | 831 | 832 | 5,000 |
2005/10/04 | 840 | 840 | 830 | 830 | 6,000 |
2005/10/03 | 820 | 850 | 820 | 839 | 19,000 |
2005/09/30 | 830 | 845 | 814 | 820 | 30,000 |
2005/09/29 | 849 | 850 | 829 | 830 | 33,000 |
2005/09/28 | 800 | 850 | 799 | 850 | 72,000 |
2005/09/27 | 800 | 805 | 796 | 805 | 19,000 |
2005/09/26 | 801 | 805 | 798 | 800 | 21,000 |
2005/09/22 | 816 | 816 | 800 | 800 | 5,000 |
2005/09/21 | 817 | 818 | 795 | 818 | 42,000 |
2005/09/20 | 818 | 833 | 812 | 833 | 31,000 |
2005/09/16 | 844 | 845 | 805 | 813 | 26,000 |
2005/09/15 | 860 | 861 | 830 | 848 | 40,000 |
2005/09/14 | 878 | 878 | 865 | 865 | 12,000 |
2005/09/13 | 868 | 879 | 859 | 878 | 80,000 |
2005/09/12 | 870 | 885 | 834 | 855 | 84,000 |
2005/09/09 | 844 | 877 | 844 | 870 | 84,000 |
2005/09/08 | 890 | 891 | 820 | 840 | 117,000 |
2005/09/07 | 819 | 899 | 810 | 899 | 290,000 |
2005/09/06 | 786 | 820 | 785 | 820 | 251,000 |
2005/09/05 | 765 | 780 | 765 | 780 | 67,000 |
2005/09/02 | 755 | 768 | 739 | 767 | 71,000 |
2005/09/01 | 714 | 760 | 714 | 760 | 154,000 |
2005/08/31 | 656 | 705 | 656 | 705 | 85,000 |
2005/08/30 | 658 | 660 | 658 | 660 | 2,000 |
2005/08/29 | 660 | 660 | 656 | 658 | 11,000 |
2005/08/26 | 655 | 680 | 651 | 656 | 30,000 |
2005/08/25 | 695 | 700 | 650 | 650 | 72,000 |
2005/08/24 | 700 | 700 | 700 | 700 | 2,000 |
2005/08/23 | 713 | 713 | 700 | 700 | 20,000 |
2005/08/22 | 765 | 766 | 720 | 720 | 44,000 |
2005/08/19 | 760 | 760 | 759 | 759 | 72,000 |
2005/08/18 | 749 | 769 | 748 | 765 | 113,000 |
2005/08/17 | 713 | 760 | 705 | 750 | 197,000 |
2005/08/16 | 679 | 730 | 679 | 720 | 75,000 |
2005/08/15 | 675 | 680 | 673 | 680 | 21,000 |
2005/08/12 | 655 | 676 | 655 | 675 | 25,000 |
2005/08/11 | 650 | 667 | 650 | 665 | 16,000 |
2005/08/10 | 643 | 655 | 643 | 655 | 23,000 |
2005/08/09 | 640 | 645 | 638 | 645 | 9,000 |
2005/08/08 | 645 | 645 | 639 | 645 | 24,000 |
2005/08/05 | 644 | 649 | 643 | 645 | 19,000 |
2005/08/04 | 644 | 649 | 644 | 649 | 15,000 |
2005/08/03 | 640 | 645 | 640 | 645 | 12,000 |
2005/08/02 | 639 | 647 | 639 | 645 | 26,000 |
2005/08/01 | 634 | 645 | 630 | 643 | 33,000 |
2005/07/29 | 637 | 640 | 635 | 635 | 27,000 |
2005/07/28 | 620 | 633 | 620 | 633 | 38,000 |
2005/07/27 | 625 | 625 | 620 | 620 | 8,000 |
2005/07/26 | 625 | 626 | 623 | 625 | 8,000 |
2005/07/25 | 625 | 625 | 624 | 625 | 7,000 |
2005/07/22 | 626 | 627 | 625 | 625 | 10,000 |
2005/07/21 | 626 | 630 | 626 | 627 | 21,000 |
2005/07/20 | 620 | 625 | 620 | 625 | 22,000 |
2005/07/19 | 615 | 622 | 615 | 620 | 15,000 |
2005/07/15 | 615 | 615 | 613 | 615 | 3,000 |
2005/07/14 | 615 | 615 | 613 | 615 | 15,000 |
2005/07/13 | 617 | 618 | 615 | 618 | 8,000 |
2005/07/12 | 615 | 615 | 615 | 615 | 6,000 |
2005/07/11 | 620 | 625 | 620 | 620 | 11,000 |
2005/07/08 | 615 | 616 | 614 | 616 | 8,000 |
2005/07/07 | 605 | 620 | 605 | 620 | 28,000 |
2005/07/06 | 597 | 610 | 597 | 605 | 28,000 |
2005/07/05 | 590 | 600 | 580 | 595 | 10,000 |
2005/07/04 | 580 | 585 | 580 | 580 | 12,000 |
2005/07/01 | 590 | 590 | 579 | 580 | 21,000 |
2005/06/30 | 620 | 620 | 590 | 590 | 34,000 |
2005/06/29 | 602 | 603 | 602 | 603 | 2,000 |
2005/06/28 | 606 | 607 | 602 | 602 | 6,000 |
2005/06/27 | 619 | 620 | 619 | 619 | 5,000 |
2005/06/24 | 624 | 627 | 621 | 627 | 15,000 |
2005/06/23 | 625 | 627 | 625 | 627 | 5,000 |
2005/06/22 | 619 | 625 | 619 | 625 | 13,000 |
2005/06/21 | 624 | 625 | 620 | 620 | 7,000 |
2005/06/20 | 641 | 642 | 626 | 626 | 15,000 |
2005/06/17 | 635 | 637 | 634 | 635 | 5,000 |
2005/06/16 | 635 | 639 | 635 | 635 | 5,000 |
2005/06/15 | 635 | 635 | 633 | 635 | 3,000 |
2005/06/14 | 640 | 642 | 635 | 635 | 22,000 |
2005/06/13 | 635 | 646 | 635 | 645 | 13,000 |
2005/06/10 | 636 | 637 | 635 | 635 | 8,000 |
2005/06/09 | 630 | 630 | 629 | 630 | 8,000 |
2005/06/08 | 630 | 630 | 625 | 630 | 5,000 |
2005/06/07 | 631 | 631 | 620 | 630 | 3,000 |
2005/06/06 | 630 | 640 | 630 | 640 | 9,000 |
2005/06/03 | 629 | 630 | 629 | 630 | 16,000 |
2005/06/02 | 615 | 630 | 615 | 630 | 21,000 |
2005/06/01 | 616 | 616 | 615 | 615 | 2,000 |
2005/05/31 | 615 | 616 | 615 | 616 | 4,000 |
2005/05/26 | 614 | 614 | 602 | 602 | 2,000 |
2005/05/25 | 615 | 621 | 615 | 615 | 14,000 |
2005/05/24 | 615 | 615 | 614 | 615 | 6,000 |
2005/05/23 | 615 | 615 | 615 | 615 | 7,000 |
2005/05/19 | 600 | 602 | 600 | 602 | 2,000 |
2005/05/18 | 603 | 605 | 602 | 602 | 3,000 |
2005/05/17 | 621 | 624 | 610 | 610 | 8,000 |
2005/05/16 | 619 | 622 | 619 | 622 | 9,000 |
2005/05/13 | 630 | 631 | 618 | 620 | 10,000 |
2005/05/12 | 639 | 640 | 610 | 630 | 17,000 |
2005/05/11 | 640 | 645 | 637 | 639 | 16,000 |
2005/05/10 | 635 | 642 | 635 | 640 | 12,000 |
2005/05/09 | 633 | 635 | 633 | 635 | 3,000 |
2005/05/06 | 647 | 647 | 630 | 635 | 20,000 |
2005/05/02 | 635 | 647 | 635 | 647 | 9,000 |
2005/04/28 | 638 | 639 | 635 | 635 | 4,000 |
2005/04/27 | 635 | 638 | 635 | 638 | 4,000 |
2005/04/26 | 635 | 635 | 635 | 635 | 1,000 |
2005/04/25 | 635 | 640 | 635 | 640 | 2,000 |
2005/04/22 | 619 | 621 | 619 | 620 | 12,000 |
2005/04/21 | 620 | 620 | 615 | 617 | 8,000 |
2005/04/20 | 620 | 621 | 613 | 620 | 19,000 |
2005/04/19 | 615 | 615 | 610 | 610 | 2,000 |
2005/04/18 | 629 | 635 | 615 | 615 | 34,000 |
2005/04/15 | 646 | 648 | 640 | 640 | 11,000 |
2005/04/14 | 660 | 660 | 648 | 648 | 12,000 |
2005/04/13 | 669 | 670 | 660 | 660 | 7,000 |
2005/04/12 | 658 | 670 | 656 | 670 | 19,000 |
2005/04/11 | 635 | 660 | 635 | 656 | 18,000 |
2005/04/06 | 630 | 635 | 630 | 635 | 2,000 |
2005/04/05 | 630 | 640 | 630 | 635 | 11,000 |
2005/04/04 | 640 | 640 | 630 | 630 | 3,000 |
2005/04/01 | 635 | 636 | 621 | 630 | 15,000 |
2005/03/31 | 635 | 637 | 629 | 635 | 15,000 |
2005/03/30 | 645 | 648 | 635 | 635 | 10,000 |
2005/03/29 | 670 | 670 | 660 | 660 | 5,000 |
2005/03/28 | 655 | 660 | 650 | 660 | 9,000 |
2005/03/25 | 658 | 660 | 655 | 655 | 16,000 |
2005/03/24 | 660 | 660 | 653 | 656 | 10,000 |
2005/03/23 | 649 | 650 | 645 | 650 | 21,000 |
2005/03/22 | 629 | 655 | 629 | 640 | 15,000 |
2005/03/18 | 629 | 630 | 625 | 629 | 9,000 |
2005/03/17 | 635 | 635 | 629 | 629 | 7,000 |
2005/03/16 | 640 | 640 | 638 | 640 | 26,000 |
2005/03/15 | 660 | 660 | 650 | 650 | 4,000 |
2005/03/14 | 660 | 665 | 650 | 656 | 21,000 |
2005/03/11 | 640 | 660 | 640 | 660 | 71,000 |
2005/03/10 | 610 | 631 | 610 | 630 | 65,000 |
2005/03/09 | 601 | 609 | 601 | 606 | 8,000 |
2005/03/08 | 612 | 614 | 610 | 611 | 9,000 |
2005/03/07 | 614 | 615 | 614 | 614 | 4,000 |
2005/03/04 | 621 | 622 | 615 | 620 | 9,000 |
2005/03/03 | 622 | 625 | 622 | 625 | 10,000 |
2005/03/02 | 620 | 635 | 620 | 622 | 57,000 |
2005/03/01 | 615 | 620 | 610 | 615 | 32,000 |
2005/02/28 | 618 | 630 | 608 | 630 | 50,000 |
2005/02/25 | 600 | 610 | 600 | 605 | 39,000 |
2005/02/24 | 585 | 613 | 580 | 611 | 96,000 |
2005/02/23 | 575 | 595 | 575 | 595 | 8,000 |
2005/02/22 | 560 | 571 | 560 | 569 | 58,000 |
2005/02/21 | 559 | 561 | 556 | 561 | 69,000 |
2005/02/18 | 561 | 565 | 560 | 561 | 51,000 |
2005/02/17 | 584 | 585 | 563 | 565 | 34,000 |
2005/02/16 | 560 | 590 | 560 | 585 | 48,000 |
2005/02/15 | 550 | 555 | 548 | 555 | 34,000 |
2005/02/14 | 545 | 550 | 544 | 546 | 8,000 |
2005/02/10 | 531 | 541 | 531 | 541 | 7,000 |
2005/02/09 | 532 | 532 | 532 | 532 | 2,000 |
2005/02/08 | 530 | 530 | 530 | 530 | 1,000 |
2005/02/07 | 530 | 530 | 525 | 526 | 6,000 |
2005/02/04 | 533 | 535 | 533 | 535 | 2,000 |
2005/02/03 | 535 | 535 | 535 | 535 | 4,000 |
2005/02/02 | 530 | 530 | 525 | 530 | 5,000 |
2005/02/01 | 535 | 535 | 535 | 535 | 2,000 |
2005/01/31 | 544 | 545 | 540 | 540 | 8,000 |
2005/01/27 | 540 | 541 | 540 | 540 | 4,000 |
2005/01/26 | 540 | 540 | 540 | 540 | 1,000 |
2005/01/25 | 544 | 550 | 539 | 540 | 18,000 |
2005/01/24 | 545 | 545 | 545 | 545 | 1,000 |
2005/01/21 | 540 | 541 | 540 | 540 | 5,000 |
2005/01/20 | 550 | 551 | 540 | 540 | 13,000 |
2005/01/19 | 536 | 545 | 535 | 540 | 24,000 |
2005/01/18 | 525 | 535 | 525 | 535 | 16,000 |
2005/01/17 | 531 | 531 | 530 | 530 | 8,000 |
2005/01/14 | 525 | 525 | 520 | 525 | 8,000 |
2005/01/13 | 530 | 530 | 530 | 530 | 4,000 |
2005/01/12 | 534 | 535 | 533 | 533 | 13,000 |
2005/01/11 | 520 | 534 | 520 | 533 | 15,000 |
2005/01/07 | 515 | 515 | 510 | 510 | 10,000 |
2005/01/06 | 515 | 515 | 515 | 515 | 1,000 |
2005/01/05 | 515 | 515 | 515 | 515 | 1,000 |
2005/01/04 | 520 | 520 | 520 | 520 | 4,000 |