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 |
---|---|---|---|---|---|
2006/12/29 | 799 | 799 | 798 | 799 | 3,500 |
2006/12/28 | 797 | 799 | 790 | 791 | 4,600 |
2006/12/27 | 799 | 799 | 785 | 785 | 1,300 |
2006/12/26 | 799 | 799 | 799 | 799 | 200 |
2006/12/25 | 801 | 801 | 795 | 795 | 1,200 |
2006/12/22 | 791 | 795 | 791 | 794 | 6,900 |
2006/12/21 | 795 | 798 | 790 | 790 | 6,900 |
2006/12/20 | 805 | 805 | 795 | 795 | 3,900 |
2006/12/19 | 800 | 802 | 795 | 795 | 2,600 |
2006/12/18 | 805 | 805 | 800 | 805 | 1,700 |
2006/12/15 | 794 | 803 | 794 | 800 | 12,800 |
2006/12/14 | 790 | 800 | 785 | 794 | 19,900 |
2006/12/13 | 781 | 781 | 781 | 781 | 300 |
2006/12/12 | 800 | 800 | 800 | 800 | 5,100 |
2006/12/11 | 800 | 800 | 796 | 796 | 2,100 |
2006/12/08 | 797 | 798 | 770 | 798 | 3,100 |
2006/12/07 | 798 | 798 | 798 | 798 | 1,500 |
2006/12/06 | 801 | 805 | 798 | 798 | 1,100 |
2006/12/05 | 800 | 800 | 800 | 800 | 2,800 |
2006/12/04 | 799 | 800 | 799 | 800 | 2,100 |
2006/12/01 | 790 | 800 | 780 | 800 | 18,400 |
2006/11/30 | 788 | 788 | 770 | 788 | 6,300 |
2006/11/29 | 770 | 780 | 770 | 778 | 3,700 |
2006/11/28 | 777 | 777 | 761 | 761 | 8,000 |
2006/11/27 | 790 | 790 | 777 | 777 | 3,500 |
2006/11/24 | 757 | 790 | 757 | 790 | 1,800 |
2006/11/22 | 760 | 777 | 750 | 777 | 1,300 |
2006/11/21 | 800 | 800 | 790 | 790 | 3,300 |
2006/11/20 | 806 | 806 | 800 | 800 | 6,700 |
2006/11/17 | 798 | 806 | 791 | 806 | 9,300 |
2006/11/16 | 815 | 815 | 800 | 808 | 14,900 |
2006/11/15 | 854 | 855 | 845 | 855 | 14,100 |
2006/11/14 | 856 | 856 | 845 | 845 | 4,500 |
2006/11/13 | 859 | 859 | 845 | 851 | 10,000 |
2006/11/10 | 855 | 855 | 850 | 850 | 500 |
2006/11/09 | 855 | 855 | 845 | 845 | 8,400 |
2006/11/08 | 848 | 855 | 844 | 855 | 7,300 |
2006/11/07 | 840 | 853 | 840 | 853 | 1,700 |
2006/11/06 | 845 | 845 | 823 | 840 | 4,900 |
2006/11/02 | 828 | 847 | 828 | 835 | 2,700 |
2006/11/01 | 849 | 850 | 835 | 835 | 1,400 |
2006/10/31 | 850 | 850 | 835 | 836 | 13,100 |
2006/10/30 | 856 | 856 | 840 | 840 | 4,500 |
2006/10/27 | 860 | 861 | 822 | 854 | 6,300 |
2006/10/26 | 860 | 860 | 860 | 860 | 4,600 |
2006/10/25 | 879 | 879 | 845 | 858 | 9,000 |
2006/10/24 | 871 | 871 | 862 | 862 | 2,900 |
2006/10/23 | 860 | 865 | 860 | 860 | 8,400 |
2006/10/20 | 840 | 850 | 840 | 850 | 6,800 |
2006/10/19 | 845 | 845 | 831 | 831 | 3,200 |
2006/10/18 | 835 | 835 | 828 | 828 | 1,300 |
2006/10/16 | 832 | 840 | 832 | 835 | 500 |
2006/10/13 | 845 | 845 | 840 | 842 | 500 |
2006/10/12 | 840 | 850 | 820 | 820 | 6,700 |
2006/10/11 | 860 | 879 | 852 | 860 | 5,800 |
2006/10/10 | 875 | 875 | 850 | 864 | 8,600 |
2006/10/06 | 860 | 860 | 855 | 855 | 2,800 |
2006/10/05 | 849 | 859 | 842 | 859 | 9,000 |
2006/10/04 | 838 | 858 | 838 | 849 | 10,200 |
2006/10/03 | 840 | 840 | 830 | 830 | 10,800 |
2006/10/02 | 848 | 848 | 836 | 845 | 2,300 |
2006/09/29 | 830 | 838 | 820 | 838 | 14,400 |
2006/09/28 | 827 | 839 | 820 | 826 | 3,800 |
2006/09/27 | 819 | 826 | 810 | 825 | 5,700 |
2006/09/26 | 810 | 821 | 810 | 819 | 3,500 |
2006/09/25 | 820 | 825 | 810 | 811 | 1,200 |
2006/09/22 | 819 | 830 | 819 | 820 | 7,600 |
2006/09/21 | 816 | 820 | 813 | 813 | 9,800 |
2006/09/20 | 810 | 813 | 781 | 811 | 21,200 |
2006/09/19 | 814 | 814 | 804 | 804 | 1,200 |
2006/09/15 | 815 | 815 | 810 | 810 | 3,500 |
2006/09/14 | 808 | 815 | 802 | 815 | 8,200 |
2006/09/13 | 825 | 825 | 807 | 807 | 11,900 |
2006/09/12 | 806 | 825 | 806 | 825 | 2,700 |
2006/09/11 | 830 | 830 | 802 | 811 | 15,300 |
2006/09/08 | 820 | 833 | 817 | 819 | 34,700 |
2006/09/07 | 820 | 830 | 820 | 821 | 34,900 |
2006/09/06 | 820 | 825 | 815 | 821 | 65,100 |
2006/09/05 | 803 | 814 | 800 | 813 | 57,400 |
2006/09/04 | 775 | 798 | 775 | 796 | 31,100 |
2006/09/01 | 770 | 776 | 755 | 776 | 7,400 |
2006/08/31 | 787 | 790 | 779 | 790 | 6,700 |
2006/08/30 | 782 | 790 | 770 | 777 | 7,000 |
2006/08/29 | 790 | 790 | 785 | 785 | 11,500 |
2006/08/28 | 791 | 791 | 789 | 790 | 1,100 |
2006/08/25 | 810 | 810 | 791 | 800 | 4,100 |
2006/08/24 | 804 | 832 | 800 | 800 | 9,800 |
2006/08/23 | 802 | 802 | 800 | 802 | 7,800 |
2006/08/22 | 802 | 803 | 801 | 802 | 3,100 |
2006/08/21 | 815 | 815 | 800 | 801 | 15,800 |
2006/08/18 | 812 | 812 | 801 | 805 | 35,900 |
2006/08/17 | 805 | 820 | 805 | 810 | 19,100 |
2006/08/16 | 803 | 803 | 792 | 800 | 19,500 |
2006/08/15 | 786 | 794 | 786 | 794 | 5,500 |
2006/08/14 | 802 | 802 | 782 | 788 | 6,700 |
2006/08/11 | 783 | 790 | 783 | 785 | 3,200 |
2006/08/10 | 788 | 790 | 785 | 790 | 3,500 |
2006/08/09 | 785 | 785 | 781 | 781 | 1,100 |
2006/08/08 | 790 | 790 | 785 | 785 | 600 |
2006/08/07 | 793 | 796 | 791 | 791 | 2,300 |
2006/08/04 | 800 | 820 | 791 | 810 | 4,000 |
2006/08/03 | 799 | 811 | 799 | 805 | 2,300 |
2006/08/02 | 792 | 796 | 792 | 796 | 1,700 |
2006/08/01 | 802 | 802 | 792 | 792 | 5,100 |
2006/07/31 | 811 | 820 | 792 | 820 | 8,200 |
2006/07/28 | 769 | 780 | 767 | 780 | 2,500 |
2006/07/27 | 785 | 785 | 770 | 770 | 5,100 |
2006/07/26 | 797 | 797 | 785 | 785 | 3,900 |
2006/07/25 | 802 | 802 | 789 | 797 | 7,300 |
2006/07/24 | 819 | 820 | 800 | 810 | 3,600 |
2006/07/21 | 810 | 820 | 790 | 820 | 3,400 |
2006/07/20 | 850 | 850 | 830 | 831 | 5,800 |
2006/07/19 | 820 | 820 | 815 | 820 | 3,100 |
2006/07/18 | 843 | 850 | 830 | 830 | 1,300 |
2006/07/14 | 858 | 858 | 841 | 850 | 4,500 |
2006/07/13 | 860 | 879 | 856 | 879 | 2,600 |
2006/07/12 | 875 | 880 | 870 | 870 | 10,000 |
2006/07/11 | 862 | 875 | 862 | 875 | 4,300 |
2006/07/10 | 892 | 892 | 880 | 881 | 3,900 |
2006/07/07 | 875 | 885 | 875 | 885 | 3,000 |
2006/07/06 | 880 | 898 | 875 | 880 | 4,300 |
2006/07/05 | 890 | 898 | 885 | 885 | 7,300 |
2006/07/04 | 910 | 910 | 890 | 890 | 6,200 |
2006/07/03 | 906 | 935 | 905 | 905 | 11,300 |
2006/06/30 | 884 | 905 | 880 | 905 | 21,900 |
2006/06/29 | 862 | 870 | 862 | 870 | 800 |
2006/06/28 | 869 | 873 | 855 | 857 | 2,000 |
2006/06/27 | 875 | 875 | 860 | 860 | 5,000 |
2006/06/26 | 865 | 880 | 856 | 880 | 7,100 |
2006/06/23 | 852 | 852 | 850 | 852 | 2,400 |
2006/06/22 | 859 | 860 | 852 | 860 | 2,700 |
2006/06/21 | 865 | 865 | 843 | 850 | 8,000 |
2006/06/20 | 865 | 868 | 860 | 867 | 8,300 |
2006/06/19 | 850 | 850 | 840 | 845 | 8,300 |
2006/06/16 | 800 | 834 | 799 | 825 | 23,600 |
2006/06/15 | 799 | 799 | 792 | 792 | 2,000 |
2006/06/14 | 755 | 771 | 752 | 770 | 4,900 |
2006/06/13 | 770 | 770 | 770 | 770 | 2,200 |
2006/06/12 | 790 | 790 | 770 | 770 | 1,800 |
2006/06/09 | 770 | 800 | 769 | 790 | 2,400 |
2006/06/08 | 787 | 787 | 765 | 765 | 1,900 |
2006/06/07 | 810 | 810 | 790 | 790 | 1,100 |
2006/06/06 | 800 | 815 | 800 | 815 | 4,700 |
2006/06/05 | 850 | 850 | 831 | 840 | 11,200 |
2006/06/02 | 855 | 855 | 831 | 853 | 14,100 |
2006/06/01 | 855 | 857 | 855 | 855 | 3,100 |
2006/05/31 | 863 | 879 | 855 | 855 | 11,600 |
2006/05/30 | 850 | 859 | 850 | 853 | 3,700 |
2006/05/29 | 844 | 854 | 842 | 854 | 5,200 |
2006/05/26 | 880 | 880 | 854 | 854 | 700 |
2006/05/25 | 870 | 870 | 865 | 865 | 200 |
2006/05/24 | 882 | 882 | 870 | 880 | 1,500 |
2006/05/23 | 880 | 882 | 843 | 882 | 8,900 |
2006/05/22 | 920 | 920 | 885 | 885 | 4,200 |
2006/05/19 | 915 | 915 | 880 | 900 | 13,800 |
2006/05/18 | 910 | 910 | 898 | 905 | 8,400 |
2006/05/17 | 966 | 966 | 930 | 940 | 6,100 |
2006/05/16 | 984 | 984 | 966 | 966 | 3,500 |
2006/05/15 | 951 | 985 | 945 | 985 | 5,800 |
2006/05/12 | 940 | 955 | 940 | 950 | 7,500 |
2006/05/11 | 969 | 970 | 950 | 960 | 9,000 |
2006/05/10 | 979 | 985 | 970 | 972 | 12,800 |
2006/05/09 | 940 | 988 | 939 | 985 | 30,600 |
2006/05/08 | 917 | 930 | 916 | 930 | 4,900 |
2006/05/02 | 930 | 937 | 920 | 927 | 5,000 |
2006/05/01 | 939 | 939 | 930 | 930 | 2,800 |
2006/04/28 | 920 | 930 | 906 | 930 | 13,400 |
2006/04/27 | 910 | 910 | 902 | 910 | 10,400 |
2006/04/26 | 935 | 935 | 910 | 913 | 5,500 |
2006/04/25 | 936 | 940 | 935 | 940 | 1,000 |
2006/04/24 | 910 | 959 | 910 | 955 | 21,500 |
2006/04/21 | 965 | 970 | 930 | 950 | 30,500 |
2006/04/20 | 975 | 985 | 950 | 965 | 28,500 |
2006/04/19 | 930 | 960 | 923 | 950 | 25,100 |
2006/04/18 | 920 | 925 | 905 | 922 | 55,800 |
2006/04/17 | 950 | 952 | 930 | 930 | 40,100 |
2006/04/14 | 912 | 956 | 912 | 950 | 101,000 |
2006/04/13 | 902 | 914 | 900 | 911 | 85,700 |
2006/04/12 | 881 | 895 | 881 | 895 | 30,300 |
2006/04/11 | 884 | 890 | 875 | 880 | 20,400 |
2006/04/10 | 890 | 890 | 875 | 890 | 11,300 |
2006/04/07 | 876 | 886 | 866 | 885 | 22,700 |
2006/04/06 | 850 | 870 | 850 | 870 | 18,600 |
2006/04/05 | 850 | 861 | 850 | 850 | 56,900 |
2006/04/04 | 860 | 866 | 850 | 860 | 60,000 |
2006/04/03 | 849 | 855 | 831 | 855 | 50,500 |
2006/03/31 | 832 | 855 | 832 | 850 | 21,100 |
2006/03/30 | 820 | 832 | 820 | 830 | 4,400 |
2006/03/29 | 817 | 817 | 817 | 817 | 300 |
2006/03/28 | 815 | 818 | 815 | 816 | 2,100 |
2006/03/27 | 820 | 820 | 814 | 818 | 1,400 |
2006/03/24 | 820 | 830 | 819 | 830 | 7,500 |
2006/03/23 | 820 | 823 | 820 | 822 | 3,800 |
2006/03/22 | 805 | 820 | 803 | 820 | 29,100 |
2006/03/20 | 810 | 820 | 810 | 820 | 5,300 |
2006/03/17 | 801 | 829 | 801 | 810 | 10,900 |
2006/03/16 | 813 | 813 | 800 | 800 | 300 |
2006/03/15 | 815 | 815 | 810 | 814 | 700 |
2006/03/14 | 815 | 815 | 815 | 815 | 200 |
2006/03/13 | 814 | 820 | 808 | 820 | 15,200 |
2006/03/10 | 808 | 808 | 796 | 796 | 1,000 |
2006/03/09 | 800 | 800 | 800 | 800 | 900 |
2006/03/08 | 802 | 808 | 795 | 800 | 9,200 |
2006/03/07 | 795 | 802 | 790 | 795 | 10,000 |
2006/03/06 | 770 | 785 | 770 | 785 | 2,500 |
2006/03/03 | 776 | 776 | 770 | 770 | 1,200 |
2006/03/02 | 760 | 775 | 752 | 760 | 8,300 |
2006/03/01 | 780 | 780 | 770 | 770 | 500 |
2006/02/28 | 770 | 785 | 770 | 784 | 3,300 |
2006/02/27 | 785 | 790 | 770 | 770 | 1,800 |
2006/02/24 | 750 | 770 | 740 | 770 | 1,400 |
2006/02/23 | 718 | 740 | 718 | 740 | 4,100 |
2006/02/22 | 711 | 728 | 711 | 716 | 3,300 |
2006/02/21 | 710 | 725 | 703 | 724 | 10,900 |
2006/02/20 | 717 | 737 | 707 | 710 | 12,900 |
2006/02/17 | 797 | 797 | 770 | 787 | 3,400 |
2006/02/16 | 815 | 815 | 761 | 800 | 7,500 |
2006/02/15 | 815 | 815 | 813 | 815 | 700 |
2006/02/14 | 805 | 810 | 796 | 810 | 6,300 |
2006/02/13 | 806 | 819 | 803 | 803 | 3,100 |
2006/02/10 | 825 | 825 | 805 | 805 | 7,400 |
2006/02/09 | 820 | 820 | 814 | 819 | 4,000 |
2006/02/08 | 819 | 825 | 817 | 819 | 6,800 |
2006/02/07 | 820 | 820 | 815 | 820 | 4,800 |
2006/02/06 | 828 | 828 | 816 | 818 | 6,600 |
2006/02/03 | 820 | 820 | 815 | 820 | 9,700 |
2006/02/02 | 820 | 828 | 820 | 820 | 4,100 |
2006/02/01 | 828 | 830 | 825 | 826 | 7,600 |
2006/01/31 | 838 | 838 | 828 | 828 | 7,200 |
2006/01/30 | 835 | 835 | 820 | 829 | 9,600 |
2006/01/27 | 815 | 818 | 815 | 815 | 6,300 |
2006/01/26 | 818 | 824 | 814 | 815 | 8,000 |
2006/01/25 | 816 | 820 | 816 | 817 | 9,500 |
2006/01/24 | 816 | 820 | 814 | 816 | 3,300 |
2006/01/23 | 815 | 818 | 810 | 818 | 5,600 |
2006/01/20 | 840 | 840 | 821 | 821 | 5,100 |
2006/01/19 | 810 | 838 | 810 | 830 | 9,900 |
2006/01/18 | 840 | 840 | 745 | 803 | 35,700 |
2006/01/17 | 860 | 862 | 845 | 845 | 26,000 |
2006/01/16 | 844 | 855 | 843 | 855 | 13,700 |
2006/01/13 | 834 | 843 | 834 | 839 | 6,200 |
2006/01/12 | 834 | 840 | 830 | 832 | 13,400 |
2006/01/11 | 845 | 846 | 826 | 835 | 14,900 |
2006/01/10 | 835 | 845 | 830 | 845 | 15,200 |
2006/01/06 | 820 | 825 | 816 | 825 | 5,000 |
2006/01/05 | 819 | 820 | 810 | 820 | 7,400 |
2006/01/04 | 818 | 820 | 815 | 820 | 3,700 |