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 |
---|---|---|---|---|---|
2007/12/28 | 569 | 569 | 560 | 560 | 3,700 |
2007/12/27 | 563 | 567 | 560 | 560 | 2,100 |
2007/12/26 | 550 | 563 | 550 | 563 | 9,100 |
2007/12/25 | 538 | 550 | 538 | 550 | 700 |
2007/12/21 | 534 | 550 | 534 | 548 | 700 |
2007/12/20 | 562 | 562 | 562 | 562 | 900 |
2007/12/19 | 559 | 560 | 554 | 554 | 9,000 |
2007/12/18 | 560 | 561 | 559 | 561 | 15,900 |
2007/12/17 | 555 | 560 | 555 | 560 | 2,700 |
2007/12/14 | 560 | 560 | 559 | 560 | 7,000 |
2007/12/13 | 565 | 565 | 565 | 565 | 200 |
2007/12/12 | 560 | 565 | 560 | 565 | 9,400 |
2007/12/11 | 560 | 565 | 559 | 559 | 6,400 |
2007/12/10 | 559 | 569 | 555 | 569 | 3,000 |
2007/12/07 | 555 | 556 | 555 | 556 | 400 |
2007/12/06 | 545 | 555 | 545 | 555 | 1,400 |
2007/12/05 | 550 | 550 | 550 | 550 | 3,800 |
2007/12/03 | 568 | 570 | 568 | 570 | 4,400 |
2007/11/30 | 576 | 576 | 567 | 567 | 3,200 |
2007/11/29 | 541 | 555 | 541 | 555 | 8,200 |
2007/11/28 | 530 | 532 | 529 | 532 | 6,000 |
2007/11/27 | 498 | 518 | 498 | 517 | 14,300 |
2007/11/26 | 510 | 515 | 508 | 511 | 6,300 |
2007/11/22 | 533 | 533 | 510 | 530 | 3,000 |
2007/11/21 | 549 | 549 | 543 | 543 | 2,600 |
2007/11/20 | 560 | 560 | 550 | 550 | 2,200 |
2007/11/19 | 551 | 556 | 550 | 555 | 2,000 |
2007/11/16 | 575 | 579 | 560 | 560 | 400 |
2007/11/15 | 568 | 570 | 566 | 566 | 300 |
2007/11/14 | 550 | 565 | 550 | 550 | 3,400 |
2007/11/13 | 543 | 559 | 542 | 542 | 3,300 |
2007/11/12 | 565 | 568 | 562 | 563 | 4,200 |
2007/11/09 | 571 | 575 | 570 | 575 | 900 |
2007/11/08 | 576 | 581 | 566 | 581 | 5,200 |
2007/11/07 | 590 | 590 | 585 | 585 | 1,800 |
2007/11/06 | 595 | 595 | 595 | 595 | 1,100 |
2007/11/05 | 591 | 591 | 589 | 590 | 3,900 |
2007/11/02 | 592 | 595 | 592 | 592 | 2,800 |
2007/11/01 | 607 | 607 | 596 | 597 | 1,600 |
2007/10/31 | 625 | 625 | 612 | 612 | 8,200 |
2007/10/30 | 600 | 600 | 592 | 595 | 5,000 |
2007/10/29 | 603 | 605 | 600 | 600 | 1,100 |
2007/10/26 | 605 | 613 | 605 | 613 | 400 |
2007/10/25 | 605 | 616 | 605 | 610 | 1,000 |
2007/10/24 | 606 | 606 | 605 | 605 | 500 |
2007/10/23 | 600 | 601 | 595 | 595 | 3,800 |
2007/10/22 | 593 | 598 | 592 | 598 | 2,100 |
2007/10/19 | 600 | 601 | 600 | 601 | 9,300 |
2007/10/18 | 602 | 606 | 601 | 603 | 1,300 |
2007/10/17 | 608 | 608 | 600 | 600 | 2,700 |
2007/10/16 | 611 | 611 | 611 | 611 | 100 |
2007/10/15 | 616 | 616 | 601 | 601 | 5,600 |
2007/10/12 | 610 | 616 | 609 | 616 | 1,100 |
2007/10/11 | 620 | 620 | 615 | 616 | 4,500 |
2007/10/10 | 642 | 642 | 620 | 620 | 5,300 |
2007/10/09 | 633 | 635 | 620 | 634 | 3,400 |
2007/10/05 | 630 | 630 | 620 | 620 | 600 |
2007/10/04 | 616 | 623 | 616 | 623 | 1,600 |
2007/10/03 | 619 | 629 | 619 | 629 | 500 |
2007/10/02 | 630 | 630 | 625 | 625 | 2,600 |
2007/10/01 | 630 | 631 | 630 | 630 | 6,200 |
2007/09/28 | 628 | 628 | 627 | 627 | 1,900 |
2007/09/27 | 608 | 623 | 608 | 623 | 2,700 |
2007/09/26 | 610 | 618 | 610 | 618 | 1,700 |
2007/09/25 | 618 | 618 | 606 | 616 | 900 |
2007/09/21 | 600 | 614 | 600 | 614 | 2,100 |
2007/09/20 | 620 | 620 | 600 | 600 | 2,100 |
2007/09/19 | 611 | 611 | 600 | 601 | 2,000 |
2007/09/18 | 588 | 620 | 588 | 603 | 4,900 |
2007/09/14 | 599 | 605 | 598 | 600 | 4,000 |
2007/09/13 | 591 | 596 | 590 | 591 | 1,700 |
2007/09/12 | 602 | 613 | 601 | 601 | 2,000 |
2007/09/11 | 601 | 601 | 586 | 599 | 3,200 |
2007/09/10 | 600 | 610 | 588 | 601 | 6,900 |
2007/09/07 | 595 | 602 | 595 | 601 | 1,000 |
2007/09/05 | 599 | 600 | 585 | 586 | 4,000 |
2007/09/04 | 602 | 602 | 588 | 598 | 2,200 |
2007/09/03 | 602 | 602 | 600 | 602 | 1,500 |
2007/08/31 | 596 | 606 | 596 | 606 | 4,000 |
2007/08/30 | 596 | 596 | 596 | 596 | 1,700 |
2007/08/29 | 583 | 583 | 583 | 583 | 900 |
2007/08/28 | 612 | 612 | 590 | 596 | 6,000 |
2007/08/27 | 624 | 624 | 603 | 612 | 1,500 |
2007/08/24 | 627 | 627 | 616 | 619 | 4,800 |
2007/08/23 | 625 | 625 | 615 | 622 | 5,300 |
2007/08/22 | 594 | 601 | 594 | 596 | 1,800 |
2007/08/21 | 582 | 587 | 581 | 587 | 8,900 |
2007/08/20 | 589 | 589 | 572 | 576 | 2,900 |
2007/08/17 | 570 | 570 | 559 | 559 | 3,800 |
2007/08/16 | 575 | 575 | 570 | 570 | 2,300 |
2007/08/15 | 578 | 580 | 575 | 577 | 3,800 |
2007/08/14 | 585 | 590 | 585 | 590 | 3,200 |
2007/08/13 | 575 | 581 | 575 | 580 | 1,700 |
2007/08/10 | 585 | 599 | 575 | 575 | 3,700 |
2007/08/09 | 590 | 598 | 586 | 588 | 1,500 |
2007/08/08 | 596 | 596 | 593 | 593 | 1,700 |
2007/08/07 | 600 | 600 | 596 | 596 | 700 |
2007/08/06 | 598 | 612 | 595 | 600 | 2,500 |
2007/08/03 | 594 | 611 | 593 | 593 | 1,800 |
2007/08/02 | 611 | 611 | 590 | 590 | 5,500 |
2007/08/01 | 630 | 630 | 621 | 621 | 1,400 |
2007/07/31 | 640 | 642 | 627 | 634 | 16,100 |
2007/07/30 | 610 | 632 | 610 | 628 | 5,400 |
2007/07/27 | 604 | 624 | 598 | 610 | 9,200 |
2007/07/26 | 611 | 617 | 611 | 617 | 10,400 |
2007/07/25 | 603 | 615 | 603 | 613 | 6,600 |
2007/07/24 | 585 | 614 | 581 | 613 | 13,300 |
2007/07/23 | 575 | 594 | 575 | 580 | 11,100 |
2007/07/20 | 590 | 590 | 571 | 580 | 18,200 |
2007/07/19 | 588 | 599 | 575 | 590 | 17,300 |
2007/07/18 | 590 | 593 | 585 | 589 | 3,600 |
2007/07/17 | 603 | 608 | 580 | 580 | 23,300 |
2007/07/13 | 608 | 616 | 602 | 602 | 3,400 |
2007/07/12 | 605 | 609 | 605 | 607 | 2,100 |
2007/07/11 | 616 | 616 | 588 | 602 | 22,000 |
2007/07/10 | 624 | 626 | 615 | 617 | 6,900 |
2007/07/09 | 618 | 622 | 615 | 620 | 4,300 |
2007/07/06 | 619 | 619 | 615 | 618 | 3,500 |
2007/07/05 | 617 | 619 | 615 | 615 | 2,100 |
2007/07/04 | 615 | 616 | 613 | 616 | 6,600 |
2007/07/03 | 616 | 619 | 613 | 616 | 6,100 |
2007/07/02 | 616 | 617 | 608 | 616 | 7,700 |
2007/06/29 | 616 | 616 | 611 | 616 | 4,300 |
2007/06/28 | 620 | 621 | 608 | 619 | 2,800 |
2007/06/27 | 625 | 625 | 609 | 618 | 9,200 |
2007/06/26 | 608 | 612 | 590 | 605 | 7,600 |
2007/06/25 | 630 | 638 | 625 | 633 | 7,900 |
2007/06/22 | 623 | 625 | 621 | 625 | 13,600 |
2007/06/21 | 624 | 625 | 617 | 624 | 15,600 |
2007/06/20 | 619 | 625 | 619 | 623 | 5,600 |
2007/06/19 | 618 | 619 | 605 | 616 | 7,000 |
2007/06/18 | 610 | 615 | 598 | 615 | 5,400 |
2007/06/15 | 590 | 609 | 590 | 591 | 700 |
2007/06/14 | 587 | 589 | 583 | 589 | 4,800 |
2007/06/13 | 584 | 586 | 584 | 586 | 2,500 |
2007/06/12 | 613 | 613 | 590 | 590 | 21,400 |
2007/06/11 | 627 | 627 | 618 | 618 | 3,200 |
2007/06/08 | 614 | 624 | 606 | 624 | 16,000 |
2007/06/07 | 620 | 624 | 620 | 624 | 15,000 |
2007/06/06 | 636 | 636 | 620 | 620 | 11,600 |
2007/06/05 | 612 | 630 | 612 | 625 | 16,500 |
2007/06/04 | 596 | 629 | 595 | 610 | 11,600 |
2007/06/01 | 590 | 595 | 590 | 595 | 4,600 |
2007/05/31 | 592 | 595 | 589 | 589 | 2,200 |
2007/05/30 | 570 | 576 | 570 | 572 | 6,500 |
2007/05/29 | 564 | 565 | 564 | 565 | 700 |
2007/05/28 | 565 | 565 | 560 | 561 | 5,600 |
2007/05/25 | 568 | 568 | 560 | 560 | 10,100 |
2007/05/24 | 575 | 576 | 570 | 570 | 4,400 |
2007/05/23 | 576 | 579 | 560 | 575 | 15,800 |
2007/05/22 | 591 | 591 | 580 | 583 | 1,400 |
2007/05/21 | 593 | 595 | 577 | 577 | 6,800 |
2007/05/18 | 582 | 582 | 573 | 573 | 9,200 |
2007/05/17 | 590 | 590 | 570 | 580 | 12,500 |
2007/05/16 | 600 | 600 | 587 | 587 | 4,600 |
2007/05/15 | 611 | 611 | 601 | 601 | 6,100 |
2007/05/14 | 624 | 624 | 595 | 601 | 4,200 |
2007/05/11 | 590 | 590 | 584 | 584 | 12,700 |
2007/05/10 | 615 | 615 | 589 | 590 | 15,400 |
2007/05/09 | 611 | 611 | 600 | 600 | 15,600 |
2007/05/08 | 621 | 621 | 601 | 615 | 20,000 |
2007/05/07 | 627 | 631 | 622 | 622 | 6,200 |
2007/05/02 | 625 | 630 | 625 | 630 | 1,200 |
2007/05/01 | 620 | 620 | 620 | 620 | 500 |
2007/04/27 | 630 | 630 | 615 | 615 | 2,200 |
2007/04/26 | 602 | 602 | 600 | 600 | 7,400 |
2007/04/25 | 610 | 610 | 600 | 600 | 11,100 |
2007/04/24 | 615 | 615 | 605 | 610 | 10,500 |
2007/04/23 | 624 | 624 | 606 | 610 | 7,300 |
2007/04/20 | 626 | 629 | 618 | 620 | 15,700 |
2007/04/19 | 636 | 636 | 636 | 636 | 100 |
2007/04/18 | 633 | 642 | 633 | 640 | 8,700 |
2007/04/17 | 641 | 642 | 640 | 640 | 2,500 |
2007/04/16 | 645 | 646 | 642 | 642 | 1,600 |
2007/04/13 | 652 | 659 | 650 | 650 | 2,400 |
2007/04/12 | 665 | 665 | 658 | 658 | 5,700 |
2007/04/11 | 669 | 669 | 665 | 665 | 2,600 |
2007/04/10 | 674 | 674 | 668 | 670 | 1,600 |
2007/04/09 | 670 | 671 | 670 | 671 | 400 |
2007/04/06 | 675 | 675 | 675 | 675 | 100 |
2007/04/05 | 666 | 670 | 665 | 665 | 11,200 |
2007/04/04 | 661 | 665 | 660 | 665 | 13,300 |
2007/04/03 | 670 | 670 | 660 | 663 | 5,700 |
2007/04/02 | 690 | 690 | 679 | 682 | 3,400 |
2007/03/30 | 690 | 690 | 678 | 680 | 6,800 |
2007/03/29 | 675 | 680 | 670 | 671 | 13,100 |
2007/03/28 | 687 | 687 | 678 | 680 | 4,100 |
2007/03/27 | 662 | 684 | 662 | 683 | 800 |
2007/03/26 | 662 | 672 | 660 | 660 | 13,600 |
2007/03/23 | 661 | 668 | 640 | 662 | 14,100 |
2007/03/22 | 691 | 691 | 680 | 681 | 12,700 |
2007/03/20 | 720 | 720 | 711 | 711 | 2,600 |
2007/03/19 | 711 | 713 | 710 | 710 | 3,200 |
2007/03/16 | 715 | 715 | 711 | 715 | 3,600 |
2007/03/15 | 718 | 719 | 716 | 716 | 2,500 |
2007/03/14 | 725 | 725 | 720 | 720 | 1,200 |
2007/03/13 | 723 | 729 | 722 | 729 | 3,100 |
2007/03/12 | 730 | 730 | 720 | 721 | 10,800 |
2007/03/09 | 714 | 730 | 714 | 726 | 14,200 |
2007/03/08 | 710 | 713 | 709 | 712 | 9,200 |
2007/03/07 | 713 | 715 | 709 | 710 | 7,600 |
2007/03/06 | 705 | 710 | 702 | 710 | 4,500 |
2007/03/05 | 710 | 711 | 705 | 710 | 7,300 |
2007/03/02 | 715 | 716 | 708 | 710 | 5,300 |
2007/03/01 | 721 | 721 | 719 | 719 | 1,300 |
2007/02/28 | 720 | 720 | 705 | 720 | 13,700 |
2007/02/27 | 726 | 727 | 723 | 727 | 7,000 |
2007/02/26 | 730 | 733 | 725 | 725 | 7,400 |
2007/02/23 | 715 | 724 | 715 | 718 | 6,700 |
2007/02/22 | 720 | 725 | 705 | 717 | 33,300 |
2007/02/21 | 728 | 750 | 710 | 710 | 72,900 |
2007/02/20 | 718 | 718 | 718 | 718 | 2,100 |
2007/02/19 | 820 | 820 | 818 | 818 | 4,300 |
2007/02/16 | 820 | 820 | 820 | 820 | 3,400 |
2007/02/15 | 820 | 820 | 818 | 819 | 8,600 |
2007/02/14 | 821 | 823 | 812 | 820 | 6,800 |
2007/02/13 | 825 | 825 | 818 | 823 | 8,000 |
2007/02/09 | 819 | 821 | 818 | 820 | 6,100 |
2007/02/08 | 811 | 815 | 811 | 815 | 900 |
2007/02/07 | 820 | 820 | 813 | 813 | 800 |
2007/02/06 | 830 | 830 | 821 | 821 | 1,400 |
2007/02/05 | 836 | 840 | 831 | 831 | 3,400 |
2007/02/02 | 837 | 840 | 830 | 837 | 4,900 |
2007/02/01 | 827 | 835 | 827 | 835 | 3,300 |
2007/01/31 | 838 | 838 | 821 | 826 | 4,500 |
2007/01/30 | 831 | 834 | 817 | 832 | 11,500 |
2007/01/29 | 818 | 822 | 816 | 817 | 5,300 |
2007/01/26 | 817 | 817 | 810 | 810 | 5,500 |
2007/01/25 | 822 | 822 | 810 | 810 | 3,400 |
2007/01/24 | 817 | 817 | 810 | 813 | 2,100 |
2007/01/23 | 812 | 814 | 801 | 814 | 18,500 |
2007/01/22 | 825 | 825 | 810 | 812 | 10,500 |
2007/01/19 | 796 | 805 | 793 | 805 | 7,700 |
2007/01/18 | 789 | 799 | 786 | 799 | 4,700 |
2007/01/17 | 790 | 797 | 780 | 789 | 10,900 |
2007/01/16 | 790 | 790 | 788 | 788 | 4,200 |
2007/01/15 | 787 | 790 | 787 | 790 | 1,900 |
2007/01/12 | 785 | 790 | 785 | 788 | 3,400 |
2007/01/11 | 785 | 785 | 782 | 782 | 2,800 |
2007/01/10 | 792 | 792 | 784 | 785 | 4,300 |
2007/01/09 | 789 | 792 | 780 | 782 | 6,100 |
2007/01/05 | 802 | 802 | 760 | 780 | 4,400 |
2007/01/04 | 803 | 803 | 800 | 802 | 900 |