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 |
---|---|---|---|---|---|
2017/12/29 | 516 | 518 | 496 | 500 | 130,300 |
2017/12/28 | 493 | 536 | 490 | 515 | 781,900 |
2017/12/27 | 479 | 483 | 476 | 479 | 31,200 |
2017/12/26 | 475 | 479 | 475 | 476 | 51,000 |
2017/12/25 | 476 | 480 | 475 | 476 | 49,900 |
2017/12/22 | 479 | 480 | 476 | 478 | 28,300 |
2017/12/21 | 478 | 481 | 475 | 478 | 37,800 |
2017/12/20 | 481 | 484 | 477 | 482 | 53,100 |
2017/12/19 | 482 | 485 | 480 | 482 | 40,700 |
2017/12/18 | 486 | 486 | 481 | 481 | 37,600 |
2017/12/15 | 487 | 493 | 484 | 486 | 25,400 |
2017/12/14 | 479 | 495 | 479 | 490 | 123,000 |
2017/12/13 | 476 | 479 | 475 | 477 | 25,000 |
2017/12/12 | 476 | 480 | 475 | 478 | 26,600 |
2017/12/11 | 478 | 480 | 476 | 478 | 18,800 |
2017/12/08 | 476 | 484 | 475 | 481 | 36,400 |
2017/12/07 | 474 | 483 | 474 | 476 | 37,400 |
2017/12/06 | 485 | 488 | 470 | 479 | 65,500 |
2017/12/05 | 490 | 495 | 482 | 487 | 48,000 |
2017/12/04 | 483 | 490 | 480 | 487 | 44,200 |
2017/12/01 | 483 | 487 | 480 | 480 | 48,000 |
2017/11/30 | 489 | 493 | 484 | 485 | 30,200 |
2017/11/29 | 490 | 493 | 487 | 488 | 32,000 |
2017/11/28 | 499 | 501 | 486 | 486 | 52,400 |
2017/11/27 | 498 | 508 | 498 | 501 | 40,400 |
2017/11/24 | 500 | 504 | 494 | 497 | 39,700 |
2017/11/22 | 485 | 500 | 479 | 500 | 69,200 |
2017/11/21 | 480 | 482 | 476 | 482 | 25,600 |
2017/11/20 | 483 | 485 | 477 | 480 | 31,100 |
2017/11/17 | 480 | 491 | 477 | 483 | 36,000 |
2017/11/16 | 472 | 478 | 472 | 476 | 36,800 |
2017/11/15 | 489 | 495 | 470 | 470 | 101,100 |
2017/11/14 | 484 | 511 | 479 | 485 | 155,200 |
2017/11/13 | 470 | 485 | 463 | 479 | 310,800 |
2017/11/10 | 531 | 538 | 521 | 537 | 88,200 |
2017/11/09 | 546 | 549 | 532 | 533 | 94,300 |
2017/11/08 | 550 | 554 | 546 | 547 | 68,900 |
2017/11/07 | 546 | 561 | 543 | 549 | 191,100 |
2017/11/06 | 546 | 550 | 542 | 546 | 48,200 |
2017/11/02 | 550 | 551 | 542 | 543 | 67,000 |
2017/11/01 | 549 | 552 | 540 | 547 | 105,400 |
2017/10/31 | 550 | 553 | 545 | 552 | 68,100 |
2017/10/30 | 546 | 557 | 545 | 555 | 136,900 |
2017/10/27 | 575 | 578 | 548 | 550 | 333,100 |
2017/10/26 | 528 | 548 | 528 | 548 | 126,200 |
2017/10/25 | 546 | 552 | 527 | 532 | 194,700 |
2017/10/24 | 559 | 559 | 545 | 552 | 145,200 |
2017/10/23 | 563 | 570 | 541 | 559 | 339,300 |
2017/10/20 | 556 | 573 | 542 | 543 | 344,900 |
2017/10/19 | 595 | 634 | 543 | 566 | 1,134,700 |
2017/10/18 | 600 | 624 | 583 | 585 | 823,800 |
2017/10/17 | 585 | 645 | 573 | 608 | 3,476,600 |
2017/10/16 | 572 | 583 | 540 | 545 | 397,100 |
2017/10/13 | 609 | 628 | 569 | 577 | 1,302,100 |
2017/10/12 | 599 | 619 | 595 | 619 | 670,200 |
2017/10/11 | 542 | 568 | 511 | 519 | 777,600 |
2017/10/10 | 505 | 543 | 499 | 538 | 829,700 |
2017/10/06 | 497 | 513 | 493 | 499 | 168,200 |
2017/10/05 | 483 | 527 | 479 | 503 | 836,800 |
2017/10/04 | 486 | 493 | 483 | 483 | 37,300 |
2017/10/03 | 495 | 497 | 484 | 486 | 96,200 |
2017/10/02 | 470 | 518 | 468 | 500 | 714,000 |
2017/09/29 | 466 | 469 | 464 | 465 | 43,300 |
2017/09/28 | 462 | 469 | 462 | 468 | 25,300 |
2017/09/27 | 458 | 462 | 455 | 462 | 18,200 |
2017/09/26 | 460 | 460 | 455 | 457 | 22,300 |
2017/09/25 | 459 | 463 | 455 | 460 | 28,700 |
2017/09/22 | 465 | 465 | 457 | 460 | 34,700 |
2017/09/21 | 463 | 469 | 462 | 464 | 39,300 |
2017/09/20 | 470 | 472 | 457 | 459 | 100,700 |
2017/09/19 | 476 | 478 | 467 | 472 | 61,700 |
2017/09/15 | 482 | 485 | 472 | 474 | 59,000 |
2017/09/14 | 487 | 492 | 482 | 482 | 21,000 |
2017/09/13 | 490 | 494 | 485 | 490 | 38,600 |
2017/09/12 | 488 | 490 | 483 | 487 | 17,300 |
2017/09/11 | 483 | 486 | 479 | 482 | 30,000 |
2017/09/08 | 477 | 486 | 475 | 484 | 35,400 |
2017/09/07 | 478 | 479 | 472 | 477 | 21,700 |
2017/09/06 | 463 | 475 | 460 | 471 | 42,600 |
2017/09/05 | 489 | 491 | 460 | 468 | 76,300 |
2017/09/04 | 496 | 498 | 490 | 490 | 62,100 |
2017/09/01 | 500 | 502 | 498 | 501 | 21,900 |
2017/08/31 | 499 | 502 | 495 | 502 | 33,200 |
2017/08/30 | 499 | 503 | 493 | 501 | 63,000 |
2017/08/29 | 497 | 505 | 493 | 501 | 57,400 |
2017/08/28 | 502 | 502 | 498 | 498 | 21,000 |
2017/08/25 | 500 | 502 | 496 | 497 | 38,400 |
2017/08/24 | 497 | 502 | 496 | 498 | 45,400 |
2017/08/23 | 506 | 508 | 499 | 502 | 92,600 |
2017/08/22 | 507 | 511 | 505 | 507 | 89,700 |
2017/08/21 | 516 | 519 | 504 | 506 | 351,700 |
2017/08/18 | 555 | 562 | 526 | 562 | 324,500 |
2017/08/17 | 543 | 548 | 536 | 548 | 178,900 |
2017/08/16 | 518 | 538 | 513 | 538 | 131,400 |
2017/08/15 | 508 | 515 | 508 | 510 | 50,000 |
2017/08/14 | 498 | 505 | 491 | 505 | 40,700 |
2017/08/10 | 517 | 519 | 505 | 510 | 45,700 |
2017/08/09 | 511 | 535 | 504 | 511 | 313,000 |
2017/08/08 | 507 | 516 | 503 | 514 | 66,500 |
2017/08/07 | 506 | 506 | 498 | 504 | 16,600 |
2017/08/04 | 498 | 503 | 497 | 498 | 13,700 |
2017/08/03 | 502 | 509 | 496 | 502 | 26,600 |
2017/08/02 | 498 | 503 | 497 | 500 | 18,400 |
2017/08/01 | 501 | 504 | 496 | 497 | 47,900 |
2017/07/31 | 509 | 509 | 498 | 502 | 34,100 |
2017/07/28 | 513 | 516 | 500 | 505 | 58,800 |
2017/07/27 | 509 | 514 | 508 | 513 | 44,300 |
2017/07/26 | 503 | 509 | 503 | 507 | 24,800 |
2017/07/25 | 496 | 503 | 495 | 501 | 24,200 |
2017/07/24 | 499 | 500 | 495 | 498 | 27,000 |
2017/07/21 | 500 | 504 | 499 | 500 | 36,300 |
2017/07/20 | 500 | 505 | 500 | 504 | 18,900 |
2017/07/19 | 496 | 500 | 496 | 499 | 20,600 |
2017/07/18 | 503 | 503 | 494 | 496 | 67,600 |
2017/07/14 | 505 | 506 | 502 | 502 | 21,300 |
2017/07/13 | 508 | 510 | 503 | 504 | 33,500 |
2017/07/12 | 510 | 511 | 506 | 508 | 41,700 |
2017/07/11 | 510 | 515 | 508 | 509 | 24,800 |
2017/07/10 | 512 | 512 | 506 | 510 | 25,300 |
2017/07/07 | 502 | 508 | 501 | 504 | 36,500 |
2017/07/06 | 507 | 507 | 503 | 505 | 9,000 |
2017/07/05 | 504 | 509 | 500 | 502 | 58,100 |
2017/07/04 | 519 | 519 | 502 | 505 | 67,600 |
2017/07/03 | 509 | 517 | 509 | 517 | 32,400 |
2017/06/30 | 510 | 513 | 506 | 509 | 39,300 |
2017/06/29 | 511 | 516 | 507 | 512 | 40,700 |
2017/06/28 | 519 | 520 | 511 | 511 | 35,600 |
2017/06/27 | 516 | 523 | 516 | 519 | 44,500 |
2017/06/26 | 510 | 520 | 510 | 516 | 46,700 |
2017/06/23 | 522 | 527 | 510 | 511 | 99,000 |
2017/06/22 | 515 | 535 | 515 | 520 | 202,400 |
2017/06/21 | 505 | 514 | 504 | 510 | 194,500 |
2017/06/20 | 514 | 520 | 514 | 515 | 53,800 |
2017/06/19 | 508 | 515 | 506 | 515 | 34,500 |
2017/06/16 | 513 | 516 | 502 | 508 | 97,800 |
2017/06/15 | 531 | 531 | 510 | 516 | 97,400 |
2017/06/14 | 537 | 539 | 530 | 531 | 42,900 |
2017/06/13 | 530 | 539 | 529 | 532 | 29,600 |
2017/06/12 | 533 | 538 | 527 | 533 | 38,900 |
2017/06/09 | 536 | 545 | 533 | 534 | 53,800 |
2017/06/08 | 550 | 550 | 539 | 540 | 49,200 |
2017/06/07 | 552 | 553 | 538 | 545 | 95,800 |
2017/06/06 | 569 | 572 | 555 | 557 | 72,900 |
2017/06/05 | 567 | 574 | 564 | 571 | 51,900 |
2017/06/02 | 568 | 572 | 562 | 566 | 63,200 |
2017/06/01 | 561 | 568 | 560 | 563 | 46,200 |
2017/05/31 | 566 | 566 | 560 | 561 | 35,400 |
2017/05/30 | 563 | 567 | 560 | 564 | 38,800 |
2017/05/29 | 561 | 570 | 561 | 567 | 44,400 |
2017/05/26 | 572 | 573 | 559 | 564 | 107,200 |
2017/05/25 | 567 | 569 | 560 | 563 | 65,200 |
2017/05/24 | 546 | 564 | 546 | 562 | 127,200 |
2017/05/23 | 546 | 549 | 543 | 544 | 287,800 |
2017/05/22 | 546 | 560 | 546 | 555 | 95,800 |
2017/05/19 | 567 | 567 | 551 | 555 | 57,300 |
2017/05/18 | 521 | 568 | 520 | 565 | 278,400 |
2017/05/17 | 573 | 582 | 558 | 561 | 256,400 |
2017/05/16 | 659 | 661 | 590 | 600 | 287,800 |
2017/05/15 | 620 | 649 | 617 | 649 | 90,700 |
2017/05/12 | 645 | 649 | 637 | 641 | 54,900 |
2017/05/11 | 656 | 656 | 639 | 650 | 89,600 |
2017/05/10 | 631 | 650 | 621 | 650 | 113,000 |
2017/05/09 | 643 | 658 | 628 | 632 | 205,800 |
2017/05/08 | 640 | 643 | 622 | 639 | 162,600 |
2017/05/02 | 600 | 654 | 596 | 620 | 596,900 |
2017/05/01 | 585 | 589 | 572 | 582 | 83,600 |
2017/04/28 | 605 | 612 | 571 | 580 | 194,100 |
2017/04/27 | 600 | 617 | 586 | 600 | 433,100 |
2017/04/26 | 667 | 688 | 605 | 610 | 1,886,100 |
2017/04/25 | 580 | 603 | 571 | 603 | 894,500 |
2017/04/24 | 521 | 521 | 502 | 503 | 57,900 |
2017/04/21 | 533 | 534 | 512 | 520 | 70,500 |
2017/04/20 | 527 | 530 | 519 | 524 | 56,400 |
2017/04/19 | 522 | 539 | 522 | 527 | 90,300 |
2017/04/18 | 511 | 540 | 509 | 538 | 111,000 |
2017/04/17 | 495 | 508 | 495 | 504 | 36,600 |
2017/04/14 | 499 | 510 | 496 | 498 | 91,500 |
2017/04/13 | 496 | 510 | 478 | 509 | 124,900 |
2017/04/12 | 499 | 503 | 488 | 488 | 115,600 |
2017/04/11 | 529 | 534 | 509 | 512 | 115,500 |
2017/04/10 | 554 | 567 | 529 | 537 | 132,300 |
2017/04/07 | 556 | 581 | 535 | 557 | 181,200 |
2017/04/06 | 579 | 596 | 546 | 550 | 227,700 |
2017/04/05 | 608 | 627 | 594 | 594 | 189,900 |
2017/04/04 | 650 | 650 | 588 | 613 | 446,700 |
2017/04/03 | 702 | 710 | 654 | 658 | 416,900 |
2017/03/31 | 679 | 715 | 674 | 715 | 293,900 |
2017/03/30 | 693 | 718 | 669 | 669 | 572,300 |
2017/03/29 | 668 | 686 | 651 | 685 | 151,400 |
2017/03/28 | 696 | 700 | 666 | 669 | 153,900 |
2017/03/27 | 665 | 690 | 656 | 690 | 111,500 |
2017/03/24 | 654 | 671 | 642 | 669 | 114,000 |
2017/03/23 | 650 | 656 | 614 | 648 | 133,000 |
2017/03/22 | 640 | 658 | 638 | 649 | 141,800 |
2017/03/21 | 635 | 692 | 629 | 660 | 414,400 |
2017/03/17 | 623 | 639 | 619 | 639 | 137,600 |
2017/03/16 | 610 | 634 | 610 | 619 | 143,100 |
2017/03/15 | 593 | 640 | 593 | 624 | 549,200 |
2017/03/14 | 585 | 597 | 585 | 592 | 95,700 |
2017/03/13 | 591 | 605 | 586 | 592 | 411,300 |
2017/03/10 | 573 | 576 | 562 | 576 | 81,400 |
2017/03/09 | 549 | 577 | 549 | 575 | 132,500 |
2017/03/08 | 540 | 548 | 540 | 547 | 43,300 |
2017/03/07 | 540 | 544 | 537 | 543 | 29,500 |
2017/03/06 | 540 | 547 | 536 | 540 | 34,800 |
2017/03/03 | 539 | 543 | 532 | 537 | 36,800 |
2017/03/02 | 554 | 554 | 540 | 542 | 38,600 |
2017/03/01 | 546 | 548 | 542 | 548 | 40,600 |
2017/02/28 | 536 | 545 | 536 | 542 | 63,000 |
2017/02/27 | 536 | 539 | 522 | 536 | 159,300 |
2017/02/24 | 521 | 530 | 516 | 516 | 78,400 |
2017/02/23 | 533 | 533 | 525 | 528 | 27,400 |
2017/02/22 | 528 | 537 | 525 | 528 | 53,600 |
2017/02/21 | 523 | 527 | 516 | 522 | 92,900 |
2017/02/20 | 532 | 534 | 526 | 528 | 23,300 |
2017/02/17 | 531 | 535 | 530 | 530 | 22,500 |
2017/02/16 | 532 | 536 | 529 | 530 | 36,900 |
2017/02/15 | 537 | 537 | 528 | 533 | 35,600 |
2017/02/14 | 538 | 538 | 526 | 530 | 34,900 |
2017/02/13 | 540 | 544 | 522 | 530 | 87,100 |
2017/02/10 | 563 | 570 | 532 | 541 | 234,800 |
2017/02/09 | 570 | 584 | 565 | 571 | 100,800 |
2017/02/08 | 581 | 587 | 568 | 576 | 171,800 |
2017/02/07 | 585 | 599 | 575 | 591 | 508,100 |
2017/02/06 | 551 | 560 | 551 | 559 | 54,300 |
2017/02/03 | 551 | 557 | 550 | 550 | 70,400 |
2017/02/02 | 570 | 570 | 548 | 548 | 91,400 |
2017/02/01 | 551 | 570 | 551 | 563 | 125,900 |
2017/01/31 | 538 | 570 | 535 | 559 | 286,400 |
2017/01/30 | 534 | 548 | 521 | 540 | 107,900 |
2017/01/27 | 544 | 544 | 523 | 525 | 78,000 |
2017/01/26 | 520 | 543 | 515 | 542 | 234,800 |
2017/01/25 | 509 | 509 | 500 | 508 | 35,400 |
2017/01/24 | 500 | 508 | 498 | 502 | 31,400 |
2017/01/23 | 510 | 510 | 502 | 502 | 31,500 |
2017/01/20 | 512 | 512 | 505 | 508 | 25,800 |
2017/01/19 | 508 | 512 | 499 | 508 | 37,100 |
2017/01/18 | 495 | 503 | 493 | 502 | 49,700 |
2017/01/17 | 513 | 517 | 503 | 506 | 46,200 |
2017/01/16 | 515 | 518 | 513 | 515 | 33,500 |
2017/01/13 | 516 | 522 | 516 | 520 | 23,600 |
2017/01/12 | 522 | 523 | 514 | 523 | 42,300 |
2017/01/11 | 523 | 525 | 511 | 516 | 82,200 |
2017/01/10 | 516 | 522 | 514 | 522 | 39,500 |
2017/01/06 | 521 | 522 | 513 | 514 | 51,400 |
2017/01/05 | 527 | 529 | 520 | 520 | 63,000 |
2017/01/04 | 529 | 531 | 520 | 520 | 71,500 |