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 |
---|---|---|---|---|---|
2009/12/30 | 306 | 311 | 306 | 311 | 4,000 |
2009/12/29 | 311 | 312 | 302 | 305 | 3,800 |
2009/12/28 | 309 | 311 | 307 | 311 | 1,500 |
2009/12/25 | 303 | 311 | 303 | 311 | 3,600 |
2009/12/24 | 309 | 313 | 309 | 310 | 2,900 |
2009/12/22 | 304 | 314 | 304 | 314 | 1,000 |
2009/12/21 | 314 | 314 | 314 | 314 | 1,700 |
2009/12/17 | 302 | 313 | 302 | 313 | 4,000 |
2009/12/16 | 301 | 312 | 301 | 302 | 1,300 |
2009/12/15 | 298 | 300 | 297 | 300 | 6,100 |
2009/12/14 | 304 | 305 | 299 | 300 | 12,900 |
2009/12/11 | 320 | 320 | 319 | 319 | 1,200 |
2009/12/10 | 315 | 320 | 313 | 320 | 1,900 |
2009/12/09 | 315 | 315 | 305 | 305 | 3,200 |
2009/12/08 | 305 | 314 | 305 | 314 | 5,600 |
2009/12/07 | 304 | 315 | 304 | 315 | 13,800 |
2009/12/04 | 307 | 307 | 296 | 305 | 3,000 |
2009/12/03 | 300 | 306 | 300 | 306 | 5,700 |
2009/12/02 | 310 | 310 | 299 | 300 | 4,400 |
2009/12/01 | 300 | 305 | 296 | 305 | 2,100 |
2009/11/30 | 300 | 307 | 300 | 305 | 8,000 |
2009/11/27 | 300 | 310 | 295 | 296 | 3,700 |
2009/11/26 | 301 | 301 | 300 | 300 | 700 |
2009/11/20 | 310 | 310 | 288 | 298 | 4,500 |
2009/11/19 | 288 | 288 | 288 | 288 | 1,000 |
2009/11/18 | 298 | 298 | 290 | 290 | 2,500 |
2009/11/17 | 310 | 310 | 300 | 300 | 5,200 |
2009/11/16 | 318 | 318 | 308 | 308 | 300 |
2009/11/13 | 315 | 315 | 315 | 315 | 700 |
2009/11/12 | 312 | 328 | 300 | 303 | 14,100 |
2009/11/11 | 326 | 326 | 326 | 326 | 3,000 |
2009/11/10 | 338 | 338 | 338 | 338 | 500 |
2009/11/09 | 331 | 333 | 330 | 330 | 11,400 |
2009/11/06 | 338 | 338 | 335 | 335 | 1,400 |
2009/11/05 | 341 | 342 | 336 | 342 | 1,900 |
2009/11/04 | 342 | 342 | 342 | 342 | 400 |
2009/11/02 | 354 | 354 | 341 | 342 | 2,100 |
2009/10/30 | 350 | 355 | 350 | 353 | 18,400 |
2009/10/29 | 339 | 345 | 338 | 345 | 2,500 |
2009/10/28 | 342 | 342 | 340 | 342 | 2,400 |
2009/10/27 | 342 | 342 | 338 | 338 | 5,200 |
2009/10/26 | 338 | 338 | 338 | 338 | 100 |
2009/10/23 | 345 | 345 | 335 | 341 | 1,400 |
2009/10/22 | 340 | 345 | 340 | 345 | 4,400 |
2009/10/21 | 342 | 347 | 335 | 347 | 11,300 |
2009/10/20 | 343 | 343 | 337 | 342 | 4,200 |
2009/10/19 | 340 | 343 | 337 | 343 | 5,500 |
2009/10/16 | 341 | 345 | 340 | 340 | 3,200 |
2009/10/15 | 345 | 345 | 345 | 345 | 2,100 |
2009/10/14 | 336 | 347 | 336 | 345 | 1,900 |
2009/10/13 | 348 | 348 | 348 | 348 | 7,800 |
2009/10/09 | 336 | 340 | 336 | 340 | 4,400 |
2009/10/08 | 340 | 340 | 328 | 338 | 7,900 |
2009/10/07 | 340 | 340 | 335 | 340 | 2,400 |
2009/10/06 | 340 | 340 | 335 | 336 | 1,200 |
2009/10/05 | 339 | 343 | 339 | 343 | 2,500 |
2009/10/02 | 341 | 341 | 335 | 341 | 2,600 |
2009/10/01 | 345 | 345 | 341 | 341 | 1,500 |
2009/09/30 | 348 | 348 | 338 | 345 | 6,200 |
2009/09/29 | 341 | 343 | 339 | 341 | 5,600 |
2009/09/28 | 342 | 342 | 341 | 341 | 1,500 |
2009/09/25 | 350 | 350 | 335 | 341 | 3,800 |
2009/09/24 | 341 | 352 | 341 | 352 | 5,500 |
2009/09/18 | 350 | 350 | 350 | 350 | 400 |
2009/09/17 | 358 | 360 | 355 | 355 | 500 |
2009/09/16 | 346 | 350 | 346 | 346 | 2,800 |
2009/09/15 | 352 | 354 | 341 | 351 | 4,300 |
2009/09/14 | 350 | 351 | 341 | 351 | 5,800 |
2009/09/11 | 360 | 360 | 356 | 357 | 900 |
2009/09/10 | 372 | 374 | 365 | 365 | 2,800 |
2009/09/09 | 358 | 370 | 356 | 369 | 7,400 |
2009/09/08 | 343 | 356 | 342 | 356 | 3,100 |
2009/09/07 | 344 | 351 | 344 | 351 | 2,100 |
2009/09/04 | 346 | 346 | 344 | 344 | 600 |
2009/09/03 | 350 | 350 | 344 | 345 | 1,400 |
2009/09/02 | 346 | 350 | 346 | 350 | 800 |
2009/09/01 | 350 | 350 | 350 | 350 | 400 |
2009/08/31 | 355 | 356 | 346 | 356 | 9,300 |
2009/08/28 | 356 | 356 | 350 | 350 | 6,200 |
2009/08/27 | 360 | 360 | 351 | 358 | 5,300 |
2009/08/26 | 356 | 360 | 350 | 360 | 9,400 |
2009/08/25 | 355 | 357 | 353 | 357 | 1,700 |
2009/08/24 | 356 | 357 | 350 | 351 | 5,300 |
2009/08/21 | 365 | 369 | 358 | 358 | 900 |
2009/08/20 | 365 | 367 | 359 | 359 | 1,800 |
2009/08/19 | 362 | 362 | 360 | 360 | 1,300 |
2009/08/18 | 362 | 363 | 362 | 362 | 2,100 |
2009/08/17 | 362 | 365 | 362 | 362 | 400 |
2009/08/14 | 370 | 370 | 367 | 367 | 2,200 |
2009/08/13 | 365 | 367 | 365 | 367 | 1,400 |
2009/08/12 | 368 | 369 | 365 | 365 | 1,300 |
2009/08/10 | 369 | 369 | 368 | 369 | 4,100 |
2009/08/07 | 367 | 367 | 366 | 366 | 600 |
2009/08/06 | 361 | 372 | 361 | 372 | 500 |
2009/08/05 | 363 | 366 | 363 | 366 | 300 |
2009/08/04 | 364 | 367 | 360 | 365 | 800 |
2009/08/03 | 363 | 363 | 360 | 360 | 1,300 |
2009/07/31 | 365 | 369 | 358 | 369 | 7,800 |
2009/07/30 | 358 | 361 | 356 | 360 | 4,000 |
2009/07/29 | 351 | 361 | 351 | 361 | 1,800 |
2009/07/28 | 362 | 362 | 353 | 353 | 3,700 |
2009/07/27 | 350 | 360 | 350 | 360 | 5,800 |
2009/07/24 | 352 | 357 | 350 | 350 | 2,200 |
2009/07/23 | 357 | 357 | 357 | 357 | 800 |
2009/07/22 | 356 | 358 | 356 | 358 | 1,200 |
2009/07/21 | 356 | 356 | 351 | 356 | 1,700 |
2009/07/17 | 356 | 356 | 346 | 346 | 1,100 |
2009/07/16 | 349 | 355 | 345 | 351 | 2,800 |
2009/07/15 | 348 | 348 | 343 | 343 | 200 |
2009/07/14 | 331 | 345 | 330 | 345 | 6,500 |
2009/07/13 | 352 | 352 | 346 | 346 | 600 |
2009/07/10 | 361 | 361 | 351 | 359 | 2,800 |
2009/07/09 | 346 | 358 | 346 | 358 | 2,400 |
2009/07/08 | 357 | 362 | 350 | 359 | 7,000 |
2009/07/07 | 366 | 366 | 360 | 365 | 4,700 |
2009/07/06 | 367 | 368 | 366 | 366 | 5,200 |
2009/07/03 | 365 | 368 | 365 | 368 | 1,400 |
2009/07/02 | 367 | 369 | 365 | 369 | 1,600 |
2009/07/01 | 369 | 369 | 363 | 363 | 2,800 |
2009/06/30 | 371 | 374 | 371 | 372 | 4,800 |
2009/06/29 | 383 | 384 | 376 | 376 | 6,600 |
2009/06/26 | 383 | 386 | 381 | 382 | 1,500 |
2009/06/25 | 378 | 383 | 376 | 379 | 7,000 |
2009/06/24 | 400 | 400 | 396 | 398 | 5,700 |
2009/06/23 | 402 | 402 | 392 | 398 | 4,800 |
2009/06/22 | 408 | 408 | 400 | 401 | 5,400 |
2009/06/19 | 400 | 404 | 395 | 395 | 14,200 |
2009/06/18 | 395 | 395 | 390 | 391 | 10,100 |
2009/06/17 | 390 | 400 | 390 | 395 | 8,800 |
2009/06/16 | 408 | 408 | 391 | 395 | 10,000 |
2009/06/15 | 395 | 402 | 395 | 400 | 11,200 |
2009/06/12 | 392 | 399 | 385 | 395 | 11,400 |
2009/06/11 | 386 | 393 | 385 | 390 | 10,700 |
2009/06/10 | 389 | 390 | 385 | 389 | 12,600 |
2009/06/09 | 386 | 389 | 380 | 389 | 10,200 |
2009/06/08 | 397 | 400 | 379 | 389 | 13,900 |
2009/06/05 | 366 | 385 | 366 | 382 | 11,500 |
2009/06/04 | 358 | 364 | 356 | 364 | 13,400 |
2009/06/03 | 355 | 358 | 355 | 358 | 7,000 |
2009/06/02 | 358 | 358 | 354 | 354 | 8,400 |
2009/06/01 | 358 | 358 | 354 | 355 | 7,900 |
2009/05/29 | 358 | 358 | 351 | 353 | 10,400 |
2009/05/28 | 358 | 360 | 355 | 358 | 3,800 |
2009/05/27 | 360 | 360 | 353 | 358 | 5,900 |
2009/05/26 | 350 | 350 | 349 | 350 | 1,700 |
2009/05/25 | 350 | 351 | 345 | 347 | 3,700 |
2009/05/22 | 349 | 350 | 349 | 350 | 2,300 |
2009/05/21 | 341 | 350 | 341 | 349 | 2,500 |
2009/05/20 | 350 | 350 | 345 | 345 | 2,600 |
2009/05/19 | 333 | 340 | 333 | 340 | 3,100 |
2009/05/18 | 331 | 336 | 328 | 331 | 7,600 |
2009/05/15 | 360 | 360 | 339 | 343 | 27,700 |
2009/05/14 | 366 | 368 | 363 | 363 | 2,300 |
2009/05/13 | 379 | 380 | 369 | 369 | 5,100 |
2009/05/12 | 380 | 380 | 363 | 378 | 6,200 |
2009/05/11 | 369 | 376 | 369 | 376 | 7,100 |
2009/05/08 | 366 | 377 | 362 | 369 | 10,000 |
2009/05/07 | 369 | 377 | 360 | 366 | 6,000 |
2009/05/01 | 356 | 367 | 355 | 367 | 3,400 |
2009/04/30 | 364 | 364 | 355 | 363 | 4,800 |
2009/04/28 | 356 | 359 | 350 | 354 | 6,200 |
2009/04/27 | 350 | 355 | 346 | 355 | 2,500 |
2009/04/24 | 356 | 356 | 346 | 346 | 1,200 |
2009/04/23 | 348 | 354 | 346 | 354 | 1,300 |
2009/04/22 | 353 | 353 | 353 | 353 | 2,300 |
2009/04/21 | 355 | 355 | 345 | 353 | 3,700 |
2009/04/20 | 368 | 368 | 358 | 360 | 3,900 |
2009/04/17 | 360 | 360 | 360 | 360 | 1,600 |
2009/04/16 | 350 | 360 | 350 | 360 | 2,700 |
2009/04/15 | 340 | 350 | 340 | 345 | 900 |
2009/04/14 | 340 | 345 | 340 | 345 | 1,600 |
2009/04/13 | 340 | 345 | 336 | 338 | 4,000 |
2009/04/10 | 350 | 352 | 334 | 340 | 4,500 |
2009/04/09 | 340 | 345 | 340 | 345 | 3,400 |
2009/04/08 | 335 | 339 | 324 | 335 | 4,200 |
2009/04/07 | 341 | 345 | 326 | 340 | 5,700 |
2009/04/06 | 340 | 345 | 340 | 340 | 700 |
2009/04/03 | 341 | 341 | 332 | 334 | 8,800 |
2009/04/02 | 345 | 347 | 341 | 341 | 5,000 |
2009/04/01 | 334 | 335 | 325 | 335 | 8,500 |
2009/03/31 | 324 | 336 | 323 | 329 | 20,100 |
2009/03/30 | 325 | 329 | 323 | 325 | 25,500 |
2009/03/27 | 319 | 325 | 319 | 325 | 6,100 |
2009/03/26 | 316 | 316 | 314 | 314 | 1,100 |
2009/03/25 | 319 | 320 | 310 | 315 | 1,900 |
2009/03/24 | 319 | 319 | 314 | 314 | 2,300 |
2009/03/23 | 320 | 321 | 315 | 315 | 2,000 |
2009/03/19 | 315 | 323 | 315 | 315 | 2,500 |
2009/03/18 | 312 | 315 | 310 | 315 | 1,200 |
2009/03/17 | 315 | 315 | 305 | 315 | 5,400 |
2009/03/16 | 313 | 317 | 313 | 317 | 800 |
2009/03/13 | 315 | 315 | 315 | 315 | 800 |
2009/03/12 | 321 | 321 | 310 | 310 | 1,200 |
2009/03/11 | 319 | 321 | 319 | 321 | 500 |
2009/03/10 | 320 | 320 | 320 | 320 | 500 |
2009/03/09 | 315 | 315 | 313 | 315 | 400 |
2009/03/06 | 320 | 320 | 320 | 320 | 500 |
2009/03/05 | 310 | 320 | 310 | 315 | 1,000 |
2009/03/04 | 321 | 321 | 310 | 315 | 5,100 |
2009/03/03 | 333 | 333 | 325 | 325 | 800 |
2009/03/02 | 338 | 338 | 338 | 338 | 100 |
2009/02/27 | 343 | 343 | 325 | 338 | 5,100 |
2009/02/26 | 343 | 343 | 337 | 338 | 3,000 |
2009/02/25 | 338 | 338 | 333 | 338 | 700 |
2009/02/24 | 328 | 329 | 322 | 329 | 500 |
2009/02/23 | 334 | 335 | 334 | 335 | 1,100 |
2009/02/20 | 335 | 340 | 334 | 340 | 4,200 |
2009/02/19 | 325 | 325 | 315 | 320 | 2,100 |
2009/02/18 | 320 | 320 | 315 | 316 | 1,700 |
2009/02/17 | 332 | 335 | 315 | 325 | 6,500 |
2009/02/16 | 334 | 334 | 333 | 333 | 1,100 |
2009/02/13 | 336 | 340 | 330 | 330 | 3,000 |
2009/02/12 | 345 | 348 | 338 | 340 | 5,000 |
2009/02/10 | 348 | 350 | 348 | 350 | 3,400 |
2009/02/09 | 355 | 362 | 350 | 351 | 4,600 |
2009/02/06 | 345 | 357 | 345 | 357 | 3,000 |
2009/02/05 | 350 | 350 | 345 | 345 | 300 |
2009/02/04 | 340 | 359 | 340 | 359 | 3,600 |
2009/02/03 | 341 | 343 | 336 | 343 | 300 |
2009/02/02 | 340 | 341 | 336 | 336 | 2,200 |
2009/01/30 | 348 | 356 | 340 | 341 | 4,200 |
2009/01/29 | 336 | 341 | 336 | 339 | 2,900 |
2009/01/28 | 344 | 344 | 332 | 334 | 6,600 |
2009/01/27 | 350 | 350 | 344 | 344 | 1,900 |
2009/01/26 | 350 | 350 | 346 | 346 | 800 |
2009/01/23 | 349 | 351 | 345 | 345 | 8,000 |
2009/01/22 | 360 | 369 | 360 | 369 | 1,000 |
2009/01/21 | 364 | 365 | 364 | 365 | 2,900 |
2009/01/20 | 380 | 380 | 365 | 365 | 3,900 |
2009/01/19 | 380 | 383 | 380 | 383 | 1,700 |
2009/01/16 | 369 | 380 | 364 | 380 | 3,300 |
2009/01/15 | 380 | 380 | 363 | 368 | 2,700 |
2009/01/14 | 378 | 380 | 378 | 380 | 300 |
2009/01/13 | 395 | 395 | 360 | 378 | 7,700 |
2009/01/09 | 385 | 390 | 385 | 385 | 1,000 |
2009/01/08 | 392 | 392 | 380 | 385 | 9,300 |
2009/01/07 | 405 | 406 | 391 | 391 | 9,800 |
2009/01/06 | 404 | 405 | 382 | 405 | 8,900 |
2009/01/05 | 405 | 405 | 390 | 400 | 7,700 |