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 |
---|---|---|---|---|---|
2012/12/28 | 105 | 106 | 103 | 104 | 20,500 |
2012/12/27 | 105 | 105 | 100 | 104 | 32,200 |
2012/12/26 | 107 | 107 | 104 | 104 | 14,100 |
2012/12/25 | 108 | 108 | 106 | 106 | 7,000 |
2012/12/21 | 109 | 110 | 106 | 107 | 15,700 |
2012/12/20 | 110 | 114 | 105 | 106 | 66,200 |
2012/12/19 | 107 | 107 | 105 | 105 | 19,200 |
2012/12/18 | 104 | 106 | 103 | 106 | 17,500 |
2012/12/17 | 105 | 107 | 103 | 105 | 8,400 |
2012/12/14 | 106 | 107 | 103 | 105 | 12,200 |
2012/12/13 | 106 | 106 | 104 | 105 | 9,700 |
2012/12/12 | 105 | 106 | 103 | 106 | 18,000 |
2012/12/11 | 104 | 105 | 103 | 105 | 19,800 |
2012/12/10 | 104 | 105 | 103 | 105 | 29,800 |
2012/12/07 | 110 | 110 | 103 | 103 | 98,400 |
2012/12/06 | 106 | 124 | 105 | 105 | 812,100 |
2012/12/05 | 103 | 107 | 103 | 103 | 38,000 |
2012/12/04 | 102 | 102 | 101 | 102 | 2,300 |
2012/12/03 | 103 | 103 | 101 | 102 | 7,200 |
2012/11/30 | 105 | 110 | 102 | 103 | 56,600 |
2012/11/29 | 103 | 104 | 102 | 104 | 4,600 |
2012/11/28 | 101 | 103 | 101 | 103 | 4,800 |
2012/11/27 | 102 | 103 | 101 | 103 | 6,800 |
2012/11/26 | 104 | 104 | 102 | 103 | 9,500 |
2012/11/22 | 103 | 103 | 101 | 103 | 9,800 |
2012/11/21 | 103 | 104 | 102 | 103 | 14,600 |
2012/11/20 | 101 | 102 | 99 | 102 | 12,700 |
2012/11/19 | 101 | 101 | 98 | 100 | 9,300 |
2012/11/16 | 98 | 100 | 97 | 100 | 19,400 |
2012/11/15 | 102 | 102 | 95 | 99 | 68,400 |
2012/11/14 | 98 | 125 | 98 | 100 | 462,200 |
2012/11/13 | 96 | 100 | 95 | 95 | 14,100 |
2012/11/12 | 98 | 99 | 96 | 98 | 30,600 |
2012/11/09 | 101 | 101 | 99 | 101 | 20,600 |
2012/11/08 | 101 | 102 | 101 | 101 | 21,400 |
2012/11/07 | 103 | 104 | 103 | 104 | 400 |
2012/11/06 | 106 | 106 | 103 | 105 | 1,600 |
2012/11/05 | 107 | 107 | 105 | 106 | 2,000 |
2012/11/02 | 106 | 107 | 105 | 105 | 2,100 |
2012/11/01 | 104 | 106 | 104 | 105 | 4,900 |
2012/10/31 | 108 | 109 | 102 | 104 | 20,100 |
2012/10/30 | 106 | 106 | 105 | 105 | 2,400 |
2012/10/29 | 103 | 105 | 103 | 104 | 3,400 |
2012/10/26 | 107 | 107 | 104 | 104 | 4,200 |
2012/10/25 | 107 | 109 | 106 | 106 | 4,500 |
2012/10/24 | 107 | 107 | 104 | 106 | 9,800 |
2012/10/23 | 105 | 107 | 104 | 107 | 1,700 |
2012/10/22 | 110 | 110 | 104 | 105 | 14,300 |
2012/10/19 | 107 | 107 | 102 | 107 | 3,500 |
2012/10/18 | 108 | 108 | 106 | 106 | 5,300 |
2012/10/17 | 107 | 109 | 106 | 106 | 7,300 |
2012/10/16 | 114 | 115 | 107 | 108 | 77,200 |
2012/10/15 | 105 | 113 | 102 | 112 | 57,400 |
2012/10/12 | 101 | 116 | 99 | 106 | 158,200 |
2012/10/11 | 101 | 102 | 100 | 102 | 8,300 |
2012/10/10 | 100 | 103 | 99 | 103 | 44,300 |
2012/10/09 | 105 | 105 | 101 | 102 | 17,900 |
2012/10/05 | 102 | 106 | 102 | 105 | 14,800 |
2012/10/04 | 100 | 104 | 100 | 103 | 13,400 |
2012/10/03 | 103 | 104 | 100 | 100 | 26,900 |
2012/10/02 | 102 | 106 | 100 | 103 | 26,400 |
2012/10/01 | 101 | 101 | 99 | 101 | 14,900 |
2012/09/28 | 103 | 105 | 100 | 100 | 39,300 |
2012/09/27 | 104 | 105 | 101 | 101 | 31,500 |
2012/09/26 | 109 | 109 | 103 | 103 | 72,300 |
2012/09/25 | 104 | 106 | 102 | 102 | 28,400 |
2012/09/24 | 105 | 106 | 103 | 105 | 25,400 |
2012/09/21 | 105 | 108 | 105 | 107 | 13,400 |
2012/09/20 | 109 | 110 | 107 | 107 | 22,500 |
2012/09/19 | 109 | 111 | 108 | 111 | 13,500 |
2012/09/18 | 110 | 111 | 107 | 109 | 26,500 |
2012/09/14 | 109 | 111 | 108 | 111 | 81,700 |
2012/09/13 | 113 | 114 | 108 | 110 | 125,600 |
2012/09/12 | 112 | 115 | 109 | 115 | 85,900 |
2012/09/11 | 128 | 133 | 113 | 113 | 563,600 |
2012/09/10 | 111 | 114 | 107 | 113 | 66,000 |
2012/09/07 | 111 | 112 | 107 | 112 | 124,100 |
2012/09/06 | 111 | 136 | 108 | 113 | 995,600 |
2012/09/05 | 116 | 116 | 113 | 113 | 25,100 |
2012/09/04 | 115 | 117 | 113 | 115 | 41,900 |
2012/09/03 | 121 | 123 | 113 | 118 | 217,400 |
2012/08/31 | 123 | 126 | 119 | 121 | 132,800 |
2012/08/30 | 134 | 138 | 122 | 124 | 273,900 |
2012/08/29 | 130 | 136 | 127 | 136 | 171,900 |
2012/08/28 | 132 | 145 | 128 | 134 | 539,000 |
2012/08/27 | 133 | 140 | 127 | 130 | 388,800 |
2012/08/24 | 136 | 141 | 129 | 141 | 490,200 |
2012/08/23 | 162 | 165 | 139 | 139 | 1,009,400 |
2012/08/22 | 165 | 171 | 144 | 171 | 2,896,800 |
2012/08/21 | 106 | 121 | 105 | 121 | 431,300 |
2012/08/20 | 91 | 92 | 89 | 91 | 8,000 |
2012/08/17 | 86 | 87 | 86 | 87 | 2,500 |
2012/08/16 | 85 | 86 | 85 | 86 | 2,100 |
2012/08/15 | 85 | 85 | 85 | 85 | 500 |
2012/08/14 | 82 | 84 | 82 | 84 | 10,000 |
2012/08/13 | 81 | 84 | 81 | 84 | 2,500 |
2012/08/10 | 84 | 85 | 82 | 83 | 3,300 |
2012/08/09 | 82 | 83 | 82 | 83 | 1,200 |
2012/08/08 | 85 | 85 | 82 | 83 | 6,800 |
2012/08/07 | 85 | 85 | 84 | 84 | 500 |
2012/08/06 | 86 | 92 | 81 | 86 | 6,400 |
2012/08/03 | 85 | 90 | 84 | 84 | 3,800 |
2012/08/02 | 84 | 84 | 84 | 84 | 1,000 |
2012/08/01 | 88 | 90 | 80 | 84 | 2,900 |
2012/07/31 | 91 | 91 | 89 | 90 | 15,300 |
2012/07/30 | 86 | 88 | 83 | 88 | 4,200 |
2012/07/27 | 87 | 88 | 85 | 85 | 5,000 |
2012/07/26 | 85 | 86 | 85 | 86 | 2,600 |
2012/07/25 | 82 | 83 | 82 | 82 | 900 |
2012/07/24 | 87 | 87 | 80 | 85 | 19,600 |
2012/07/23 | 90 | 91 | 90 | 90 | 1,000 |
2012/07/20 | 93 | 96 | 91 | 93 | 14,100 |
2012/07/19 | 94 | 94 | 90 | 93 | 6,700 |
2012/07/18 | 93 | 94 | 93 | 93 | 3,600 |
2012/07/17 | 98 | 98 | 94 | 95 | 12,500 |
2012/07/13 | 93 | 98 | 90 | 98 | 15,200 |
2012/07/12 | 91 | 92 | 90 | 90 | 3,300 |
2012/07/11 | 94 | 94 | 92 | 92 | 11,600 |
2012/07/10 | 93 | 97 | 93 | 97 | 34,800 |
2012/07/09 | 97 | 98 | 94 | 95 | 17,300 |
2012/07/06 | 90 | 97 | 90 | 97 | 47,700 |
2012/07/05 | 88 | 90 | 88 | 90 | 16,400 |
2012/07/04 | 90 | 90 | 88 | 89 | 12,700 |
2012/07/03 | 93 | 93 | 89 | 90 | 36,000 |
2012/07/02 | 96 | 104 | 91 | 92 | 245,800 |
2012/06/29 | 92 | 93 | 86 | 88 | 17,000 |
2012/06/28 | 91 | 91 | 87 | 89 | 6,300 |
2012/06/27 | 88 | 92 | 86 | 88 | 22,200 |
2012/06/26 | 88 | 89 | 86 | 86 | 7,300 |
2012/06/25 | 92 | 95 | 86 | 89 | 50,600 |
2012/06/22 | 100 | 100 | 89 | 92 | 65,500 |
2012/06/21 | 89 | 101 | 84 | 98 | 206,400 |
2012/06/20 | 84 | 109 | 84 | 88 | 807,100 |
2012/06/19 | 76 | 79 | 76 | 79 | 18,000 |
2012/06/18 | 76 | 79 | 76 | 77 | 32,500 |
2012/06/15 | 81 | 81 | 76 | 78 | 29,800 |
2012/06/14 | 76 | 97 | 76 | 83 | 362,800 |
2012/06/13 | 75 | 76 | 73 | 73 | 4,400 |
2012/06/12 | 73 | 83 | 73 | 75 | 27,200 |
2012/06/11 | 75 | 77 | 75 | 75 | 5,500 |
2012/06/08 | 76 | 76 | 70 | 75 | 11,700 |
2012/06/07 | 75 | 76 | 75 | 76 | 14,900 |
2012/06/06 | 76 | 76 | 71 | 74 | 10,200 |
2012/06/05 | 72 | 77 | 71 | 73 | 27,700 |
2012/06/04 | 74 | 74 | 69 | 69 | 41,600 |
2012/06/01 | 83 | 84 | 75 | 79 | 46,500 |
2012/05/31 | 91 | 109 | 83 | 84 | 273,800 |
2012/05/30 | 87 | 87 | 82 | 82 | 9,900 |
2012/05/29 | 87 | 87 | 83 | 87 | 12,200 |
2012/05/28 | 89 | 97 | 85 | 88 | 8,700 |
2012/05/25 | 90 | 90 | 87 | 88 | 5,100 |
2012/05/24 | 91 | 91 | 90 | 91 | 500 |
2012/05/23 | 91 | 91 | 90 | 91 | 2,200 |
2012/05/22 | 90 | 92 | 90 | 92 | 700 |
2012/05/21 | 94 | 96 | 90 | 90 | 7,800 |
2012/05/18 | 91 | 91 | 88 | 91 | 8,600 |
2012/05/17 | 90 | 91 | 88 | 91 | 4,900 |
2012/05/16 | 87 | 90 | 87 | 90 | 500 |
2012/05/15 | 94 | 97 | 86 | 87 | 18,800 |
2012/05/14 | 98 | 98 | 85 | 90 | 25,900 |
2012/05/11 | 100 | 101 | 100 | 100 | 4,000 |
2012/05/10 | 100 | 102 | 100 | 101 | 7,700 |
2012/05/09 | 103 | 103 | 100 | 101 | 4,700 |
2012/05/08 | 104 | 105 | 101 | 102 | 3,300 |
2012/05/07 | 112 | 112 | 104 | 104 | 17,900 |
2012/05/02 | 109 | 112 | 109 | 112 | 1,700 |
2012/05/01 | 115 | 115 | 110 | 111 | 11,300 |
2012/04/27 | 115 | 117 | 112 | 112 | 13,300 |
2012/04/26 | 114 | 114 | 113 | 113 | 10,300 |
2012/04/25 | 110 | 113 | 109 | 113 | 24,300 |
2012/04/24 | 116 | 116 | 112 | 113 | 22,200 |
2012/04/23 | 117 | 118 | 116 | 117 | 3,800 |
2012/04/20 | 118 | 119 | 116 | 116 | 10,900 |
2012/04/19 | 119 | 119 | 116 | 118 | 9,700 |
2012/04/18 | 118 | 118 | 115 | 118 | 17,500 |
2012/04/17 | 118 | 120 | 116 | 118 | 27,800 |
2012/04/16 | 118 | 123 | 117 | 118 | 16,800 |
2012/04/13 | 117 | 123 | 115 | 120 | 40,700 |
2012/04/12 | 119 | 121 | 116 | 120 | 27,900 |
2012/04/11 | 118 | 125 | 116 | 119 | 39,700 |
2012/04/10 | 126 | 137 | 117 | 120 | 278,500 |
2012/04/09 | 119 | 151 | 119 | 123 | 1,493,500 |
2012/04/06 | 115 | 115 | 114 | 114 | 14,000 |
2012/04/05 | 116 | 116 | 113 | 115 | 46,400 |
2012/04/04 | 117 | 123 | 116 | 117 | 23,900 |
2012/04/03 | 120 | 121 | 117 | 120 | 52,300 |
2012/04/02 | 124 | 128 | 122 | 123 | 44,800 |
2012/03/30 | 129 | 130 | 124 | 126 | 109,600 |
2012/03/29 | 134 | 137 | 128 | 136 | 181,200 |
2012/03/28 | 139 | 148 | 128 | 139 | 507,100 |
2012/03/27 | 112 | 159 | 109 | 153 | 2,091,700 |
2012/03/26 | 110 | 137 | 108 | 109 | 520,600 |
2012/03/23 | 109 | 111 | 107 | 110 | 21,800 |
2012/03/22 | 105 | 110 | 105 | 108 | 65,000 |
2012/03/21 | 108 | 108 | 104 | 105 | 5,600 |
2012/03/19 | 103 | 105 | 103 | 105 | 9,000 |
2012/03/16 | 110 | 110 | 105 | 105 | 24,300 |
2012/03/15 | 108 | 108 | 106 | 108 | 21,500 |
2012/03/14 | 103 | 107 | 101 | 107 | 80,600 |
2012/03/13 | 102 | 102 | 99 | 101 | 25,200 |
2012/03/12 | 105 | 105 | 102 | 103 | 11,800 |
2012/03/09 | 101 | 102 | 99 | 100 | 41,100 |
2012/03/08 | 101 | 101 | 99 | 100 | 108,800 |
2012/03/07 | 103 | 103 | 101 | 101 | 18,700 |
2012/03/06 | 102 | 108 | 102 | 104 | 19,300 |
2012/03/05 | 107 | 108 | 100 | 104 | 48,300 |
2012/03/02 | 109 | 109 | 107 | 108 | 24,000 |
2012/03/01 | 113 | 113 | 110 | 111 | 14,200 |
2012/02/29 | 112 | 114 | 110 | 114 | 39,500 |
2012/02/28 | 110 | 110 | 108 | 109 | 19,700 |
2012/02/27 | 108 | 112 | 108 | 110 | 34,600 |
2012/02/24 | 108 | 108 | 107 | 108 | 31,600 |
2012/02/23 | 108 | 108 | 106 | 108 | 27,000 |
2012/02/22 | 108 | 108 | 107 | 108 | 18,900 |
2012/02/21 | 108 | 108 | 106 | 107 | 23,400 |
2012/02/20 | 110 | 110 | 107 | 108 | 52,900 |
2012/02/17 | 106 | 116 | 105 | 107 | 140,100 |
2012/02/16 | 110 | 110 | 103 | 105 | 134,700 |
2012/02/15 | 107 | 109 | 105 | 106 | 102,800 |
2012/02/14 | 110 | 110 | 106 | 109 | 87,900 |
2012/02/13 | 120 | 120 | 105 | 115 | 134,700 |
2012/02/10 | 133 | 133 | 132 | 132 | 2,600 |
2012/02/09 | 133 | 133 | 132 | 133 | 3,600 |
2012/02/08 | 134 | 135 | 131 | 131 | 1,500 |
2012/02/07 | 134 | 134 | 134 | 134 | 1,000 |
2012/02/06 | 135 | 135 | 134 | 134 | 3,000 |
2012/02/02 | 135 | 135 | 135 | 135 | 3,200 |
2012/02/01 | 135 | 135 | 135 | 135 | 7,400 |
2012/01/31 | 140 | 140 | 135 | 136 | 11,500 |
2012/01/30 | 138 | 138 | 135 | 135 | 5,800 |
2012/01/27 | 137 | 137 | 135 | 135 | 1,100 |
2012/01/26 | 135 | 138 | 135 | 138 | 700 |
2012/01/25 | 135 | 140 | 134 | 137 | 1,600 |
2012/01/24 | 140 | 140 | 128 | 140 | 4,400 |
2012/01/23 | 150 | 150 | 146 | 146 | 1,500 |
2012/01/20 | 155 | 175 | 141 | 149 | 15,300 |
2012/01/19 | 140 | 145 | 140 | 145 | 500 |
2012/01/18 | 142 | 142 | 141 | 141 | 400 |
2012/01/17 | 135 | 138 | 135 | 138 | 600 |
2012/01/16 | 135 | 135 | 134 | 135 | 2,300 |
2012/01/12 | 138 | 138 | 138 | 138 | 100 |
2012/01/11 | 140 | 143 | 135 | 135 | 1,300 |
2012/01/10 | 138 | 143 | 138 | 139 | 3,000 |
2012/01/06 | 145 | 147 | 145 | 147 | 2,400 |
2012/01/05 | 145 | 145 | 145 | 145 | 2,100 |
2012/01/04 | 147 | 147 | 147 | 147 | 100 |