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 |
---|---|---|---|---|---|
2020/12/30 | 615 | 640 | 602 | 602 | 217,100 |
2020/12/29 | 599 | 609 | 596 | 598 | 54,400 |
2020/12/28 | 617 | 623 | 587 | 594 | 151,700 |
2020/12/25 | 590 | 631 | 590 | 627 | 159,300 |
2020/12/24 | 586 | 606 | 586 | 593 | 75,600 |
2020/12/23 | 562 | 595 | 562 | 590 | 192,400 |
2020/12/22 | 594 | 596 | 559 | 562 | 212,300 |
2020/12/21 | 600 | 607 | 583 | 588 | 186,800 |
2020/12/18 | 610 | 621 | 596 | 603 | 123,000 |
2020/12/17 | 617 | 632 | 611 | 612 | 97,200 |
2020/12/16 | 645 | 650 | 620 | 626 | 138,500 |
2020/12/15 | 655 | 672 | 639 | 647 | 175,300 |
2020/12/14 | 650 | 672 | 636 | 663 | 226,900 |
2020/12/11 | 651 | 662 | 636 | 644 | 160,300 |
2020/12/10 | 653 | 674 | 639 | 654 | 206,800 |
2020/12/09 | 648 | 677 | 640 | 657 | 315,300 |
2020/12/08 | 601 | 682 | 591 | 632 | 518,900 |
2020/12/07 | 649 | 667 | 611 | 611 | 331,000 |
2020/12/04 | 624 | 716 | 619 | 667 | 746,400 |
2020/12/03 | 622 | 646 | 607 | 634 | 230,400 |
2020/12/02 | 597 | 627 | 595 | 618 | 137,500 |
2020/12/01 | 584 | 611 | 578 | 600 | 152,200 |
2020/11/30 | 599 | 599 | 581 | 582 | 115,600 |
2020/11/27 | 577 | 592 | 573 | 592 | 96,600 |
2020/11/26 | 572 | 594 | 565 | 582 | 249,300 |
2020/11/25 | 565 | 580 | 557 | 562 | 171,000 |
2020/11/24 | 550 | 558 | 541 | 557 | 118,800 |
2020/11/20 | 530 | 545 | 529 | 540 | 92,900 |
2020/11/19 | 559 | 563 | 523 | 528 | 288,500 |
2020/11/18 | 556 | 570 | 551 | 569 | 107,300 |
2020/11/17 | 579 | 583 | 560 | 563 | 131,900 |
2020/11/16 | 591 | 592 | 582 | 586 | 76,900 |
2020/11/13 | 580 | 595 | 571 | 591 | 143,600 |
2020/11/12 | 584 | 584 | 568 | 576 | 103,100 |
2020/11/11 | 570 | 592 | 557 | 584 | 172,500 |
2020/11/10 | 565 | 589 | 555 | 564 | 266,300 |
2020/11/09 | 595 | 606 | 565 | 565 | 569,500 |
2020/11/06 | 637 | 673 | 623 | 665 | 238,600 |
2020/11/05 | 628 | 643 | 616 | 627 | 174,300 |
2020/11/04 | 614 | 627 | 600 | 627 | 119,200 |
2020/11/02 | 592 | 608 | 589 | 604 | 88,300 |
2020/10/30 | 616 | 630 | 581 | 583 | 149,700 |
2020/10/29 | 626 | 637 | 617 | 625 | 101,400 |
2020/10/28 | 638 | 647 | 625 | 636 | 134,800 |
2020/10/27 | 625 | 641 | 616 | 637 | 88,500 |
2020/10/26 | 660 | 665 | 632 | 637 | 118,000 |
2020/10/23 | 640 | 662 | 611 | 658 | 277,300 |
2020/10/22 | 658 | 660 | 624 | 640 | 160,900 |
2020/10/21 | 688 | 701 | 658 | 665 | 141,400 |
2020/10/20 | 670 | 688 | 665 | 672 | 139,000 |
2020/10/19 | 669 | 681 | 652 | 660 | 124,000 |
2020/10/16 | 684 | 686 | 652 | 669 | 183,200 |
2020/10/15 | 701 | 707 | 675 | 693 | 168,700 |
2020/10/14 | 722 | 737 | 703 | 707 | 209,900 |
2020/10/13 | 700 | 736 | 688 | 722 | 307,800 |
2020/10/12 | 679 | 710 | 669 | 702 | 306,200 |
2020/10/09 | 665 | 666 | 641 | 663 | 123,000 |
2020/10/08 | 670 | 682 | 661 | 665 | 165,800 |
2020/10/07 | 648 | 683 | 635 | 678 | 393,900 |
2020/10/06 | 635 | 645 | 616 | 645 | 125,900 |
2020/10/05 | 617 | 635 | 615 | 630 | 91,400 |
2020/10/02 | 643 | 643 | 593 | 601 | 302,300 |
2020/09/30 | 650 | 663 | 630 | 633 | 202,700 |
2020/09/29 | 635 | 665 | 616 | 659 | 344,600 |
2020/09/28 | 628 | 638 | 611 | 625 | 160,100 |
2020/09/25 | 610 | 641 | 610 | 629 | 228,400 |
2020/09/24 | 639 | 653 | 593 | 600 | 404,500 |
2020/09/23 | 607 | 649 | 590 | 642 | 617,100 |
2020/09/18 | 536 | 635 | 535 | 627 | 1,281,900 |
2020/09/17 | 537 | 539 | 528 | 539 | 55,200 |
2020/09/16 | 545 | 556 | 535 | 539 | 58,500 |
2020/09/15 | 546 | 554 | 539 | 548 | 52,000 |
2020/09/14 | 528 | 557 | 528 | 553 | 147,000 |
2020/09/11 | 576 | 609 | 514 | 526 | 907,700 |
2020/09/10 | 574 | 574 | 550 | 556 | 206,300 |
2020/09/09 | 549 | 575 | 540 | 575 | 540,400 |
2020/09/08 | 527 | 547 | 522 | 545 | 164,200 |
2020/09/07 | 515 | 530 | 506 | 522 | 96,000 |
2020/09/04 | 515 | 527 | 515 | 521 | 64,000 |
2020/09/03 | 520 | 535 | 516 | 533 | 78,100 |
2020/09/02 | 530 | 537 | 513 | 519 | 73,800 |
2020/09/01 | 513 | 527 | 511 | 525 | 63,100 |
2020/08/31 | 510 | 521 | 507 | 518 | 96,600 |
2020/08/28 | 518 | 531 | 494 | 499 | 217,800 |
2020/08/27 | 528 | 534 | 518 | 520 | 129,500 |
2020/08/26 | 535 | 549 | 528 | 530 | 223,300 |
2020/08/25 | 516 | 542 | 513 | 535 | 335,600 |
2020/08/24 | 509 | 513 | 495 | 512 | 133,500 |
2020/08/21 | 508 | 519 | 498 | 506 | 230,400 |
2020/08/20 | 546 | 550 | 503 | 512 | 1,159,300 |
2020/08/19 | 472 | 490 | 467 | 490 | 333,600 |
2020/08/18 | 466 | 469 | 446 | 464 | 174,000 |
2020/08/17 | 445 | 461 | 445 | 461 | 74,900 |
2020/08/14 | 437 | 450 | 434 | 450 | 33,300 |
2020/08/13 | 432 | 438 | 431 | 438 | 17,700 |
2020/08/12 | 432 | 435 | 425 | 430 | 14,900 |
2020/08/11 | 423 | 431 | 423 | 429 | 24,000 |
2020/08/07 | 435 | 444 | 427 | 431 | 23,800 |
2020/08/06 | 444 | 444 | 436 | 437 | 15,100 |
2020/08/05 | 443 | 443 | 436 | 437 | 13,700 |
2020/08/04 | 425 | 444 | 425 | 443 | 36,400 |
2020/08/03 | 418 | 425 | 418 | 422 | 39,000 |
2020/07/31 | 443 | 443 | 418 | 418 | 81,100 |
2020/07/30 | 443 | 443 | 436 | 441 | 37,700 |
2020/07/29 | 449 | 451 | 440 | 443 | 40,400 |
2020/07/28 | 452 | 454 | 447 | 453 | 26,900 |
2020/07/27 | 450 | 454 | 445 | 452 | 50,600 |
2020/07/22 | 461 | 464 | 452 | 458 | 40,000 |
2020/07/21 | 465 | 469 | 459 | 464 | 61,500 |
2020/07/20 | 459 | 459 | 448 | 455 | 54,600 |
2020/07/17 | 472 | 476 | 450 | 454 | 164,700 |
2020/07/16 | 488 | 500 | 463 | 478 | 572,700 |
2020/07/15 | 462 | 470 | 458 | 463 | 67,900 |
2020/07/14 | 450 | 468 | 446 | 461 | 76,000 |
2020/07/13 | 443 | 455 | 441 | 453 | 33,300 |
2020/07/10 | 446 | 455 | 440 | 441 | 68,500 |
2020/07/09 | 470 | 473 | 452 | 453 | 94,600 |
2020/07/08 | 463 | 476 | 458 | 476 | 64,600 |
2020/07/07 | 462 | 479 | 456 | 462 | 160,800 |
2020/07/06 | 442 | 457 | 439 | 456 | 96,600 |
2020/07/03 | 441 | 447 | 431 | 444 | 51,900 |
2020/07/02 | 445 | 458 | 430 | 433 | 162,000 |
2020/07/01 | 433 | 444 | 432 | 436 | 90,900 |
2020/06/30 | 433 | 433 | 413 | 428 | 97,900 |
2020/06/29 | 418 | 443 | 418 | 425 | 67,600 |
2020/06/26 | 445 | 448 | 423 | 430 | 123,200 |
2020/06/25 | 440 | 452 | 432 | 433 | 90,400 |
2020/06/24 | 442 | 462 | 439 | 450 | 195,700 |
2020/06/23 | 438 | 450 | 420 | 438 | 170,400 |
2020/06/22 | 428 | 451 | 420 | 440 | 228,800 |
2020/06/19 | 432 | 444 | 421 | 433 | 203,800 |
2020/06/18 | 432 | 449 | 421 | 436 | 374,900 |
2020/06/17 | 380 | 442 | 380 | 433 | 750,900 |
2020/06/16 | 373 | 388 | 373 | 386 | 28,000 |
2020/06/15 | 390 | 394 | 366 | 367 | 55,100 |
2020/06/12 | 392 | 398 | 376 | 388 | 112,700 |
2020/06/11 | 414 | 419 | 408 | 408 | 80,100 |
2020/06/10 | 408 | 414 | 408 | 411 | 13,900 |
2020/06/09 | 419 | 419 | 409 | 410 | 22,500 |
2020/06/08 | 411 | 420 | 409 | 420 | 58,400 |
2020/06/05 | 397 | 412 | 393 | 411 | 51,200 |
2020/06/04 | 421 | 421 | 401 | 403 | 71,200 |
2020/06/03 | 421 | 424 | 411 | 413 | 35,100 |
2020/06/02 | 416 | 427 | 415 | 421 | 54,300 |
2020/06/01 | 422 | 424 | 414 | 418 | 47,900 |
2020/05/29 | 412 | 435 | 412 | 423 | 102,400 |
2020/05/28 | 429 | 431 | 407 | 418 | 122,000 |
2020/05/27 | 402 | 430 | 399 | 424 | 138,300 |
2020/05/26 | 415 | 416 | 401 | 403 | 59,700 |
2020/05/25 | 416 | 419 | 411 | 416 | 62,900 |
2020/05/22 | 416 | 425 | 411 | 415 | 126,100 |
2020/05/21 | 398 | 420 | 393 | 420 | 256,400 |
2020/05/20 | 399 | 399 | 385 | 398 | 45,200 |
2020/05/19 | 401 | 407 | 393 | 394 | 114,200 |
2020/05/18 | 387 | 396 | 376 | 393 | 68,900 |
2020/05/15 | 377 | 385 | 365 | 384 | 89,000 |
2020/05/14 | 392 | 402 | 376 | 376 | 102,000 |
2020/05/13 | 365 | 404 | 365 | 400 | 173,500 |
2020/05/12 | 383 | 385 | 365 | 373 | 157,200 |
2020/05/11 | 345 | 359 | 340 | 359 | 44,100 |
2020/05/08 | 352 | 357 | 341 | 346 | 24,500 |
2020/05/07 | 329 | 357 | 327 | 346 | 55,600 |
2020/05/01 | 345 | 345 | 328 | 328 | 23,500 |
2020/04/30 | 355 | 355 | 339 | 345 | 44,700 |
2020/04/28 | 312 | 351 | 312 | 349 | 106,600 |
2020/04/27 | 312 | 319 | 311 | 314 | 14,200 |
2020/04/24 | 321 | 321 | 310 | 313 | 5,700 |
2020/04/23 | 301 | 315 | 301 | 315 | 16,800 |
2020/04/22 | 317 | 317 | 301 | 303 | 36,800 |
2020/04/21 | 330 | 337 | 320 | 321 | 33,900 |
2020/04/20 | 339 | 341 | 330 | 333 | 26,000 |
2020/04/17 | 338 | 341 | 334 | 337 | 27,000 |
2020/04/16 | 341 | 341 | 329 | 340 | 24,200 |
2020/04/15 | 340 | 345 | 330 | 341 | 37,700 |
2020/04/14 | 324 | 338 | 323 | 338 | 31,600 |
2020/04/13 | 330 | 331 | 317 | 326 | 41,000 |
2020/04/10 | 331 | 338 | 326 | 330 | 39,000 |
2020/04/09 | 320 | 336 | 320 | 334 | 36,000 |
2020/04/08 | 320 | 330 | 306 | 321 | 23,200 |
2020/04/07 | 319 | 320 | 308 | 320 | 30,800 |
2020/04/06 | 294 | 309 | 284 | 308 | 38,100 |
2020/04/03 | 292 | 305 | 288 | 288 | 28,500 |
2020/04/02 | 294 | 302 | 291 | 292 | 20,300 |
2020/04/01 | 327 | 327 | 303 | 303 | 52,600 |
2020/03/31 | 340 | 340 | 327 | 331 | 25,300 |
2020/03/30 | 315 | 335 | 315 | 335 | 39,700 |
2020/03/27 | 328 | 340 | 318 | 327 | 41,200 |
2020/03/26 | 327 | 340 | 326 | 327 | 19,300 |
2020/03/25 | 345 | 360 | 335 | 343 | 50,700 |
2020/03/24 | 328 | 338 | 318 | 330 | 73,200 |
2020/03/23 | 306 | 322 | 301 | 321 | 36,400 |
2020/03/19 | 300 | 306 | 296 | 298 | 28,000 |
2020/03/18 | 302 | 321 | 300 | 302 | 55,400 |
2020/03/17 | 277 | 304 | 270 | 302 | 107,400 |
2020/03/16 | 280 | 306 | 279 | 285 | 76,400 |
2020/03/13 | 250 | 286 | 248 | 272 | 112,400 |
2020/03/12 | 300 | 316 | 289 | 289 | 161,600 |
2020/03/11 | 324 | 335 | 301 | 301 | 112,500 |
2020/03/10 | 301 | 333 | 287 | 333 | 252,800 |
2020/03/09 | 353 | 356 | 320 | 323 | 143,200 |
2020/03/06 | 376 | 386 | 366 | 369 | 92,800 |
2020/03/05 | 414 | 418 | 389 | 389 | 173,200 |
2020/03/04 | 396 | 411 | 392 | 406 | 60,900 |
2020/03/03 | 409 | 421 | 401 | 413 | 169,000 |
2020/03/02 | 348 | 403 | 348 | 385 | 92,400 |
2020/02/28 | 390 | 395 | 354 | 356 | 185,700 |
2020/02/27 | 427 | 431 | 394 | 395 | 142,600 |
2020/02/26 | 418 | 419 | 401 | 419 | 61,100 |
2020/02/25 | 402 | 424 | 400 | 418 | 72,500 |
2020/02/21 | 428 | 443 | 428 | 437 | 57,200 |
2020/02/20 | 415 | 441 | 415 | 429 | 166,000 |
2020/02/19 | 398 | 412 | 398 | 409 | 35,100 |
2020/02/18 | 400 | 407 | 393 | 398 | 77,900 |
2020/02/17 | 418 | 419 | 405 | 407 | 81,800 |
2020/02/14 | 425 | 434 | 423 | 427 | 25,400 |
2020/02/13 | 440 | 440 | 430 | 431 | 22,600 |
2020/02/12 | 423 | 443 | 423 | 437 | 63,400 |
2020/02/10 | 419 | 429 | 417 | 425 | 109,400 |
2020/02/07 | 468 | 468 | 447 | 448 | 97,000 |
2020/02/06 | 468 | 473 | 461 | 472 | 70,600 |
2020/02/05 | 465 | 465 | 451 | 452 | 60,200 |
2020/02/04 | 439 | 455 | 432 | 445 | 47,200 |
2020/02/03 | 422 | 447 | 422 | 441 | 81,300 |
2020/01/31 | 435 | 452 | 435 | 445 | 67,700 |
2020/01/30 | 462 | 466 | 435 | 438 | 132,200 |
2020/01/29 | 478 | 485 | 465 | 465 | 63,500 |
2020/01/28 | 467 | 481 | 467 | 480 | 75,400 |
2020/01/27 | 485 | 495 | 477 | 483 | 97,300 |
2020/01/24 | 497 | 506 | 474 | 503 | 205,700 |
2020/01/23 | 492 | 515 | 492 | 496 | 148,500 |
2020/01/22 | 510 | 512 | 494 | 496 | 236,400 |
2020/01/21 | 525 | 528 | 512 | 520 | 97,400 |
2020/01/20 | 520 | 536 | 511 | 522 | 153,100 |
2020/01/17 | 508 | 518 | 498 | 513 | 83,800 |
2020/01/16 | 520 | 524 | 503 | 505 | 152,600 |
2020/01/15 | 485 | 516 | 485 | 513 | 150,000 |
2020/01/14 | 504 | 507 | 485 | 489 | 141,400 |
2020/01/10 | 515 | 525 | 495 | 505 | 201,300 |
2020/01/09 | 515 | 559 | 501 | 507 | 670,100 |
2020/01/08 | 508 | 509 | 464 | 501 | 385,800 |
2020/01/07 | 480 | 498 | 471 | 492 | 143,300 |
2020/01/06 | 480 | 485 | 468 | 475 | 109,700 |