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 |
---|---|---|---|---|---|
2008/12/30 | 388 | 390 | 381 | 390 | 11,100 |
2008/12/29 | 379 | 379 | 370 | 378 | 6,500 |
2008/12/26 | 344 | 359 | 344 | 359 | 11,500 |
2008/12/25 | 366 | 366 | 354 | 354 | 8,100 |
2008/12/24 | 380 | 380 | 360 | 361 | 8,400 |
2008/12/22 | 386 | 386 | 380 | 380 | 14,200 |
2008/12/19 | 391 | 393 | 385 | 385 | 20,700 |
2008/12/18 | 376 | 395 | 376 | 395 | 7,400 |
2008/12/17 | 380 | 395 | 380 | 386 | 9,100 |
2008/12/16 | 373 | 385 | 370 | 385 | 5,100 |
2008/12/15 | 388 | 390 | 381 | 388 | 10,600 |
2008/12/12 | 388 | 392 | 380 | 382 | 11,300 |
2008/12/11 | 389 | 389 | 380 | 388 | 5,000 |
2008/12/10 | 370 | 415 | 370 | 385 | 32,900 |
2008/12/09 | 365 | 368 | 362 | 368 | 4,600 |
2008/12/08 | 362 | 367 | 360 | 362 | 2,800 |
2008/12/05 | 364 | 364 | 361 | 361 | 1,000 |
2008/12/04 | 370 | 376 | 362 | 363 | 6,600 |
2008/12/03 | 368 | 370 | 353 | 370 | 5,800 |
2008/12/02 | 357 | 360 | 350 | 356 | 4,800 |
2008/12/01 | 370 | 377 | 370 | 377 | 2,900 |
2008/11/28 | 373 | 373 | 360 | 360 | 3,600 |
2008/11/27 | 359 | 363 | 354 | 363 | 1,700 |
2008/11/26 | 350 | 351 | 350 | 350 | 3,000 |
2008/11/25 | 350 | 350 | 346 | 350 | 3,800 |
2008/11/21 | 320 | 340 | 320 | 335 | 2,600 |
2008/11/20 | 335 | 355 | 323 | 326 | 6,800 |
2008/11/19 | 378 | 379 | 370 | 370 | 1,600 |
2008/11/18 | 375 | 375 | 367 | 375 | 5,200 |
2008/11/17 | 370 | 370 | 368 | 370 | 400 |
2008/11/14 | 380 | 380 | 375 | 375 | 6,300 |
2008/11/13 | 375 | 388 | 375 | 375 | 11,000 |
2008/11/12 | 383 | 386 | 375 | 380 | 1,400 |
2008/11/11 | 368 | 388 | 368 | 388 | 9,000 |
2008/11/10 | 348 | 357 | 348 | 353 | 1,200 |
2008/11/07 | 335 | 335 | 324 | 330 | 2,200 |
2008/11/06 | 335 | 340 | 335 | 335 | 700 |
2008/11/05 | 345 | 360 | 345 | 350 | 6,300 |
2008/11/04 | 337 | 340 | 337 | 340 | 5,300 |
2008/10/31 | 338 | 340 | 322 | 322 | 17,300 |
2008/10/30 | 305 | 310 | 300 | 308 | 4,300 |
2008/10/29 | 296 | 312 | 290 | 300 | 5,100 |
2008/10/28 | 279 | 282 | 271 | 276 | 9,800 |
2008/10/27 | 275 | 280 | 275 | 278 | 13,900 |
2008/10/24 | 291 | 291 | 284 | 284 | 13,700 |
2008/10/23 | 295 | 295 | 283 | 286 | 15,700 |
2008/10/22 | 313 | 313 | 300 | 300 | 10,800 |
2008/10/21 | 313 | 315 | 309 | 314 | 9,300 |
2008/10/20 | 300 | 302 | 294 | 301 | 8,000 |
2008/10/17 | 298 | 298 | 288 | 294 | 6,800 |
2008/10/16 | 299 | 299 | 285 | 288 | 10,500 |
2008/10/15 | 306 | 306 | 290 | 301 | 14,500 |
2008/10/14 | 322 | 322 | 291 | 304 | 42,900 |
2008/10/10 | 295 | 295 | 278 | 278 | 25,000 |
2008/10/09 | 293 | 310 | 290 | 290 | 24,300 |
2008/10/08 | 295 | 310 | 281 | 293 | 17,900 |
2008/10/07 | 270 | 329 | 270 | 315 | 26,900 |
2008/10/06 | 368 | 376 | 332 | 340 | 17,000 |
2008/10/03 | 422 | 422 | 385 | 398 | 15,200 |
2008/10/02 | 440 | 440 | 425 | 425 | 4,000 |
2008/10/01 | 448 | 448 | 440 | 445 | 1,700 |
2008/09/30 | 434 | 445 | 422 | 436 | 8,700 |
2008/09/29 | 469 | 469 | 450 | 459 | 7,900 |
2008/09/26 | 475 | 475 | 455 | 470 | 1,200 |
2008/09/25 | 465 | 470 | 461 | 470 | 3,900 |
2008/09/24 | 460 | 466 | 460 | 465 | 4,200 |
2008/09/22 | 469 | 470 | 459 | 470 | 13,000 |
2008/09/19 | 450 | 455 | 437 | 450 | 6,700 |
2008/09/18 | 420 | 430 | 420 | 430 | 7,200 |
2008/09/17 | 426 | 444 | 426 | 435 | 9,000 |
2008/09/16 | 422 | 427 | 407 | 427 | 20,000 |
2008/09/12 | 474 | 478 | 465 | 472 | 3,400 |
2008/09/11 | 485 | 485 | 475 | 485 | 2,300 |
2008/09/10 | 485 | 485 | 477 | 485 | 4,000 |
2008/09/09 | 488 | 490 | 480 | 490 | 3,200 |
2008/09/08 | 477 | 490 | 476 | 489 | 9,600 |
2008/09/05 | 475 | 477 | 469 | 477 | 4,700 |
2008/09/04 | 477 | 480 | 477 | 477 | 7,000 |
2008/09/03 | 484 | 484 | 477 | 478 | 5,900 |
2008/09/02 | 478 | 484 | 477 | 483 | 9,200 |
2008/09/01 | 484 | 484 | 480 | 484 | 2,900 |
2008/08/29 | 482 | 484 | 478 | 484 | 10,700 |
2008/08/28 | 480 | 480 | 473 | 477 | 3,900 |
2008/08/27 | 485 | 485 | 464 | 468 | 6,900 |
2008/08/26 | 480 | 483 | 473 | 483 | 8,800 |
2008/08/25 | 485 | 495 | 480 | 483 | 14,200 |
2008/08/22 | 504 | 525 | 479 | 479 | 43,300 |
2008/08/21 | 490 | 490 | 475 | 479 | 35,000 |
2008/08/20 | 520 | 520 | 515 | 517 | 7,700 |
2008/08/19 | 520 | 520 | 510 | 520 | 3,700 |
2008/08/18 | 495 | 523 | 495 | 520 | 7,500 |
2008/08/15 | 496 | 497 | 484 | 489 | 1,600 |
2008/08/14 | 485 | 492 | 485 | 488 | 3,500 |
2008/08/13 | 485 | 485 | 480 | 485 | 1,600 |
2008/08/12 | 483 | 483 | 480 | 480 | 600 |
2008/08/11 | 483 | 483 | 478 | 480 | 7,100 |
2008/08/08 | 460 | 473 | 460 | 473 | 6,400 |
2008/08/07 | 486 | 486 | 473 | 476 | 4,300 |
2008/08/06 | 480 | 492 | 462 | 492 | 7,100 |
2008/08/05 | 507 | 507 | 475 | 480 | 10,100 |
2008/08/04 | 531 | 531 | 505 | 508 | 9,900 |
2008/08/01 | 538 | 547 | 538 | 542 | 2,200 |
2008/07/31 | 535 | 551 | 535 | 548 | 6,500 |
2008/07/30 | 546 | 560 | 535 | 555 | 12,100 |
2008/07/29 | 553 | 559 | 541 | 559 | 7,800 |
2008/07/28 | 568 | 568 | 554 | 560 | 5,200 |
2008/07/25 | 573 | 573 | 565 | 570 | 7,400 |
2008/07/24 | 589 | 589 | 572 | 580 | 6,500 |
2008/07/23 | 570 | 585 | 569 | 579 | 4,300 |
2008/07/22 | 560 | 570 | 560 | 570 | 7,300 |
2008/07/18 | 551 | 560 | 550 | 553 | 3,700 |
2008/07/17 | 543 | 545 | 535 | 540 | 3,800 |
2008/07/16 | 532 | 538 | 516 | 523 | 24,300 |
2008/07/15 | 568 | 568 | 540 | 540 | 19,100 |
2008/07/14 | 550 | 583 | 550 | 560 | 6,500 |
2008/07/11 | 555 | 558 | 544 | 554 | 4,500 |
2008/07/10 | 540 | 547 | 506 | 545 | 21,400 |
2008/07/09 | 583 | 589 | 556 | 556 | 22,100 |
2008/07/08 | 595 | 595 | 574 | 580 | 17,500 |
2008/07/07 | 603 | 610 | 591 | 597 | 12,400 |
2008/07/04 | 589 | 596 | 581 | 595 | 30,100 |
2008/07/03 | 592 | 615 | 579 | 589 | 32,200 |
2008/07/02 | 595 | 635 | 585 | 610 | 47,700 |
2008/07/01 | 600 | 605 | 570 | 583 | 29,100 |
2008/06/30 | 630 | 630 | 600 | 600 | 20,400 |
2008/06/27 | 623 | 641 | 603 | 629 | 52,000 |
2008/06/26 | 688 | 688 | 643 | 653 | 32,900 |
2008/06/25 | 699 | 699 | 654 | 678 | 86,600 |
2008/06/24 | 670 | 739 | 666 | 705 | 302,200 |
2008/06/23 | 606 | 644 | 598 | 639 | 79,700 |
2008/06/20 | 613 | 613 | 597 | 598 | 11,800 |
2008/06/19 | 611 | 615 | 602 | 610 | 15,100 |
2008/06/18 | 598 | 610 | 596 | 610 | 23,300 |
2008/06/17 | 592 | 603 | 590 | 594 | 9,600 |
2008/06/16 | 595 | 597 | 587 | 589 | 9,000 |
2008/06/13 | 586 | 589 | 580 | 580 | 1,900 |
2008/06/12 | 600 | 600 | 562 | 576 | 14,300 |
2008/06/11 | 600 | 601 | 597 | 601 | 7,800 |
2008/06/10 | 605 | 605 | 595 | 595 | 5,400 |
2008/06/09 | 597 | 601 | 595 | 595 | 3,100 |
2008/06/06 | 595 | 601 | 585 | 600 | 13,300 |
2008/06/05 | 600 | 607 | 591 | 595 | 9,600 |
2008/06/04 | 593 | 610 | 593 | 600 | 6,900 |
2008/06/03 | 607 | 610 | 599 | 599 | 7,400 |
2008/06/02 | 607 | 607 | 596 | 607 | 8,000 |
2008/05/30 | 607 | 608 | 599 | 607 | 9,500 |
2008/05/29 | 585 | 598 | 585 | 596 | 6,100 |
2008/05/28 | 606 | 606 | 580 | 580 | 10,500 |
2008/05/27 | 618 | 620 | 601 | 601 | 9,000 |
2008/05/26 | 601 | 615 | 599 | 608 | 26,100 |
2008/05/23 | 579 | 590 | 579 | 589 | 27,300 |
2008/05/22 | 559 | 574 | 550 | 574 | 10,200 |
2008/05/21 | 564 | 570 | 550 | 565 | 9,200 |
2008/05/20 | 575 | 575 | 560 | 565 | 12,200 |
2008/05/19 | 560 | 568 | 555 | 565 | 4,600 |
2008/05/16 | 546 | 569 | 535 | 560 | 16,000 |
2008/05/15 | 540 | 546 | 540 | 546 | 6,300 |
2008/05/14 | 518 | 535 | 518 | 535 | 6,300 |
2008/05/13 | 521 | 525 | 520 | 520 | 3,100 |
2008/05/12 | 535 | 535 | 525 | 528 | 1,100 |
2008/05/09 | 530 | 535 | 521 | 525 | 5,700 |
2008/05/08 | 540 | 540 | 524 | 530 | 3,100 |
2008/05/07 | 513 | 530 | 513 | 520 | 6,800 |
2008/05/02 | 515 | 515 | 512 | 512 | 3,100 |
2008/05/01 | 510 | 511 | 510 | 511 | 1,100 |
2008/04/30 | 516 | 516 | 510 | 510 | 9,000 |
2008/04/28 | 520 | 520 | 496 | 500 | 7,300 |
2008/04/25 | 490 | 510 | 485 | 485 | 8,900 |
2008/04/24 | 490 | 490 | 487 | 490 | 2,800 |
2008/04/23 | 486 | 490 | 486 | 490 | 500 |
2008/04/22 | 492 | 492 | 486 | 486 | 3,800 |
2008/04/21 | 495 | 495 | 485 | 495 | 3,600 |
2008/04/18 | 485 | 490 | 481 | 490 | 5,000 |
2008/04/17 | 493 | 493 | 480 | 490 | 3,000 |
2008/04/16 | 480 | 490 | 479 | 490 | 7,500 |
2008/04/15 | 480 | 485 | 477 | 477 | 2,700 |
2008/04/14 | 488 | 488 | 485 | 485 | 1,900 |
2008/04/11 | 485 | 487 | 485 | 487 | 2,600 |
2008/04/10 | 480 | 488 | 476 | 480 | 4,100 |
2008/04/09 | 490 | 490 | 482 | 482 | 3,300 |
2008/04/08 | 498 | 499 | 483 | 490 | 10,400 |
2008/04/07 | 492 | 499 | 491 | 498 | 3,600 |
2008/04/04 | 495 | 499 | 495 | 495 | 3,400 |
2008/04/03 | 492 | 493 | 489 | 490 | 1,600 |
2008/04/02 | 499 | 501 | 486 | 490 | 10,600 |
2008/04/01 | 497 | 500 | 495 | 495 | 2,900 |
2008/03/31 | 505 | 505 | 490 | 500 | 5,700 |
2008/03/28 | 488 | 502 | 488 | 502 | 2,800 |
2008/03/27 | 480 | 498 | 480 | 498 | 5,000 |
2008/03/26 | 500 | 500 | 485 | 485 | 6,600 |
2008/03/25 | 465 | 495 | 463 | 488 | 5,000 |
2008/03/24 | 460 | 470 | 458 | 460 | 6,400 |
2008/03/21 | 458 | 465 | 454 | 454 | 3,900 |
2008/03/19 | 441 | 449 | 441 | 449 | 4,100 |
2008/03/18 | 435 | 436 | 433 | 433 | 3,400 |
2008/03/17 | 449 | 449 | 425 | 428 | 6,500 |
2008/03/14 | 452 | 452 | 451 | 451 | 1,200 |
2008/03/13 | 457 | 458 | 456 | 458 | 2,600 |
2008/03/12 | 481 | 481 | 472 | 472 | 900 |
2008/03/11 | 441 | 468 | 440 | 465 | 3,900 |
2008/03/10 | 486 | 493 | 470 | 470 | 3,300 |
2008/03/07 | 501 | 501 | 480 | 489 | 2,600 |
2008/03/06 | 507 | 507 | 492 | 507 | 7,000 |
2008/03/05 | 484 | 519 | 484 | 507 | 12,700 |
2008/03/04 | 480 | 484 | 473 | 476 | 8,300 |
2008/03/03 | 496 | 496 | 466 | 478 | 7,800 |
2008/02/29 | 515 | 519 | 501 | 504 | 22,400 |
2008/02/28 | 524 | 526 | 501 | 515 | 60,800 |
2008/02/27 | 457 | 481 | 457 | 480 | 17,600 |
2008/02/26 | 454 | 455 | 447 | 449 | 5,400 |
2008/02/25 | 450 | 455 | 445 | 453 | 6,200 |
2008/02/22 | 431 | 440 | 426 | 440 | 49,800 |
2008/02/21 | 428 | 430 | 423 | 423 | 9,800 |
2008/02/20 | 427 | 449 | 424 | 424 | 15,500 |
2008/02/19 | 427 | 427 | 421 | 424 | 30,500 |
2008/02/18 | 435 | 435 | 430 | 431 | 4,300 |
2008/02/15 | 444 | 444 | 434 | 434 | 2,800 |
2008/02/14 | 458 | 459 | 446 | 446 | 3,700 |
2008/02/13 | 465 | 465 | 457 | 465 | 500 |
2008/02/12 | 464 | 465 | 464 | 465 | 9,200 |
2008/02/08 | 465 | 465 | 456 | 456 | 10,300 |
2008/02/07 | 470 | 475 | 470 | 474 | 14,400 |
2008/02/06 | 480 | 480 | 470 | 470 | 1,300 |
2008/02/05 | 490 | 490 | 490 | 490 | 10,100 |
2008/02/04 | 485 | 491 | 485 | 490 | 12,200 |
2008/02/01 | 490 | 490 | 485 | 490 | 16,800 |
2008/01/31 | 490 | 490 | 490 | 490 | 2,700 |
2008/01/30 | 480 | 490 | 480 | 490 | 8,800 |
2008/01/29 | 467 | 471 | 467 | 470 | 7,000 |
2008/01/28 | 461 | 461 | 457 | 457 | 7,800 |
2008/01/25 | 455 | 470 | 455 | 462 | 13,200 |
2008/01/24 | 450 | 456 | 445 | 450 | 22,100 |
2008/01/23 | 455 | 463 | 442 | 450 | 10,900 |
2008/01/22 | 500 | 500 | 465 | 470 | 18,000 |
2008/01/21 | 497 | 510 | 497 | 500 | 7,800 |
2008/01/18 | 491 | 497 | 480 | 492 | 10,200 |
2008/01/17 | 490 | 492 | 484 | 490 | 13,700 |
2008/01/16 | 520 | 520 | 493 | 500 | 11,800 |
2008/01/15 | 524 | 530 | 520 | 530 | 1,100 |
2008/01/11 | 550 | 550 | 530 | 530 | 900 |
2008/01/10 | 552 | 552 | 552 | 552 | 1,100 |
2008/01/09 | 521 | 525 | 521 | 525 | 700 |
2008/01/08 | 526 | 540 | 526 | 535 | 400 |
2008/01/07 | 555 | 555 | 525 | 525 | 1,100 |
2008/01/04 | 560 | 560 | 560 | 560 | 8,500 |