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 |
|---|---|---|---|---|---|
| 2024/12/30 | 528 | 537 | 525 | 526 | 17,900 |
| 2024/12/27 | 532 | 537 | 524 | 528 | 20,400 |
| 2024/12/26 | 519 | 532 | 519 | 522 | 67,600 |
| 2024/12/25 | 516 | 529 | 512 | 518 | 52,400 |
| 2024/12/24 | 522 | 522 | 515 | 519 | 27,700 |
| 2024/12/23 | 537 | 537 | 518 | 524 | 126,700 |
| 2024/12/20 | 540 | 545 | 532 | 534 | 17,100 |
| 2024/12/19 | 532 | 549 | 528 | 533 | 21,300 |
| 2024/12/18 | 539 | 549 | 539 | 542 | 12,700 |
| 2024/12/17 | 525 | 555 | 525 | 534 | 56,000 |
| 2024/12/16 | 541 | 541 | 525 | 525 | 31,800 |
| 2024/12/13 | 550 | 552 | 541 | 541 | 25,300 |
| 2024/12/12 | 557 | 558 | 550 | 551 | 22,600 |
| 2024/12/11 | 559 | 564 | 551 | 555 | 36,300 |
| 2024/12/10 | 573 | 578 | 560 | 560 | 45,400 |
| 2024/12/09 | 580 | 584 | 572 | 574 | 31,000 |
| 2024/12/06 | 593 | 594 | 580 | 582 | 19,900 |
| 2024/12/05 | 600 | 600 | 593 | 594 | 4,600 |
| 2024/12/04 | 603 | 608 | 595 | 595 | 22,200 |
| 2024/12/03 | 606 | 614 | 600 | 601 | 26,600 |
| 2024/12/02 | 619 | 626 | 609 | 609 | 15,900 |
| 2024/11/29 | 626 | 629 | 615 | 621 | 24,600 |
| 2024/11/28 | 601 | 618 | 600 | 618 | 41,900 |
| 2024/11/27 | 611 | 611 | 600 | 601 | 31,500 |
| 2024/11/26 | 630 | 633 | 603 | 608 | 46,200 |
| 2024/11/25 | 631 | 638 | 627 | 627 | 9,200 |
| 2024/11/22 | 634 | 634 | 628 | 632 | 5,700 |
| 2024/11/21 | 633 | 644 | 625 | 632 | 11,000 |
| 2024/11/20 | 650 | 650 | 626 | 632 | 39,500 |
| 2024/11/19 | 631 | 639 | 627 | 632 | 5,100 |
| 2024/11/18 | 638 | 641 | 630 | 630 | 13,100 |
| 2024/11/15 | 639 | 644 | 632 | 637 | 14,600 |
| 2024/11/14 | 653 | 657 | 642 | 644 | 21,400 |
| 2024/11/13 | 644 | 658 | 644 | 653 | 24,800 |
| 2024/11/12 | 633 | 659 | 633 | 644 | 33,100 |
| 2024/11/11 | 621 | 635 | 621 | 634 | 27,600 |
| 2024/11/08 | 644 | 645 | 631 | 631 | 26,700 |
| 2024/11/07 | 634 | 645 | 631 | 644 | 23,800 |
| 2024/11/06 | 632 | 634 | 613 | 629 | 19,300 |
| 2024/11/05 | 622 | 626 | 615 | 622 | 8,800 |
| 2024/11/01 | 637 | 648 | 620 | 625 | 28,600 |
| 2024/10/31 | 649 | 649 | 626 | 644 | 47,200 |
| 2024/10/30 | 607 | 619 | 606 | 619 | 19,200 |
| 2024/10/29 | 592 | 606 | 592 | 605 | 15,100 |
| 2024/10/28 | 584 | 593 | 584 | 590 | 11,800 |
| 2024/10/25 | 601 | 601 | 579 | 587 | 18,200 |
| 2024/10/24 | 601 | 602 | 594 | 598 | 19,400 |
| 2024/10/23 | 603 | 613 | 602 | 607 | 9,700 |
| 2024/10/22 | 611 | 611 | 601 | 602 | 12,800 |
| 2024/10/21 | 610 | 615 | 606 | 611 | 35,000 |
| 2024/10/18 | 613 | 613 | 603 | 608 | 18,800 |
| 2024/10/17 | 621 | 621 | 611 | 611 | 23,400 |
| 2024/10/16 | 611 | 633 | 611 | 621 | 30,700 |
| 2024/10/15 | 611 | 619 | 605 | 614 | 36,200 |
| 2024/10/11 | 620 | 626 | 610 | 611 | 40,000 |
| 2024/10/10 | 641 | 646 | 622 | 622 | 46,200 |
| 2024/10/09 | 630 | 646 | 630 | 644 | 36,400 |
| 2024/10/08 | 650 | 651 | 630 | 630 | 39,300 |
| 2024/10/07 | 665 | 665 | 653 | 655 | 21,500 |
| 2024/10/04 | 659 | 662 | 655 | 655 | 31,600 |
| 2024/10/03 | 675 | 678 | 661 | 662 | 27,200 |
| 2024/10/02 | 691 | 691 | 673 | 673 | 18,800 |
| 2024/10/01 | 688 | 698 | 688 | 692 | 5,900 |
| 2024/09/30 | 690 | 699 | 685 | 685 | 35,000 |
| 2024/09/27 | 695 | 707 | 695 | 705 | 34,600 |
| 2024/09/26 | 693 | 703 | 693 | 699 | 37,700 |
| 2024/09/25 | 692 | 704 | 692 | 693 | 30,100 |
| 2024/09/24 | 687 | 701 | 685 | 701 | 26,600 |
| 2024/09/20 | 685 | 704 | 684 | 702 | 24,700 |
| 2024/09/19 | 660 | 684 | 659 | 680 | 24,800 |
| 2024/09/18 | 661 | 664 | 647 | 653 | 38,400 |
| 2024/09/17 | 668 | 680 | 657 | 658 | 26,000 |
| 2024/09/13 | 675 | 685 | 667 | 668 | 29,400 |
| 2024/09/12 | 674 | 685 | 668 | 678 | 46,700 |
| 2024/09/11 | 701 | 702 | 660 | 672 | 90,900 |
| 2024/09/10 | 707 | 722 | 701 | 701 | 65,800 |
| 2024/09/09 | 703 | 720 | 691 | 696 | 63,800 |
| 2024/09/06 | 694 | 718 | 691 | 718 | 37,600 |
| 2024/09/05 | 684 | 719 | 684 | 698 | 90,500 |
| 2024/09/04 | 684 | 699 | 681 | 682 | 58,500 |
| 2024/09/03 | 712 | 716 | 702 | 709 | 31,500 |
| 2024/09/02 | 705 | 711 | 697 | 709 | 39,700 |
| 2024/08/30 | 693 | 703 | 693 | 701 | 20,000 |
| 2024/08/29 | 677 | 691 | 673 | 686 | 39,900 |
| 2024/08/28 | 690 | 692 | 671 | 678 | 53,000 |
| 2024/08/27 | 695 | 709 | 695 | 698 | 23,000 |
| 2024/08/26 | 707 | 707 | 691 | 696 | 40,900 |
| 2024/08/23 | 713 | 720 | 707 | 711 | 31,500 |
| 2024/08/22 | 719 | 737 | 713 | 718 | 48,700 |
| 2024/08/21 | 720 | 727 | 697 | 720 | 127,100 |
| 2024/08/20 | 711 | 750 | 703 | 723 | 291,900 |
| 2024/08/19 | 794 | 799 | 764 | 771 | 117,600 |
| 2024/08/16 | 773 | 786 | 760 | 784 | 71,500 |
| 2024/08/15 | 775 | 775 | 750 | 760 | 37,900 |
| 2024/08/14 | 751 | 775 | 746 | 775 | 42,400 |
| 2024/08/13 | 736 | 758 | 736 | 744 | 36,000 |
| 2024/08/09 | 736 | 755 | 718 | 724 | 51,200 |
| 2024/08/08 | 725 | 745 | 710 | 710 | 66,900 |
| 2024/08/07 | 686 | 742 | 685 | 730 | 97,800 |
| 2024/08/06 | 595 | 685 | 595 | 685 | 100,800 |
| 2024/08/05 | 677 | 700 | 575 | 575 | 175,900 |
| 2024/08/02 | 731 | 750 | 719 | 725 | 98,500 |
| 2024/08/01 | 799 | 810 | 772 | 775 | 66,100 |
| 2024/07/31 | 779 | 827 | 777 | 792 | 189,600 |
| 2024/07/30 | 789 | 791 | 767 | 786 | 81,300 |
| 2024/07/29 | 762 | 792 | 762 | 786 | 66,700 |
| 2024/07/26 | 762 | 782 | 751 | 775 | 138,300 |
| 2024/07/25 | 732 | 753 | 730 | 749 | 122,400 |
| 2024/07/24 | 717 | 733 | 715 | 732 | 39,100 |
| 2024/07/23 | 717 | 723 | 713 | 721 | 12,100 |
| 2024/07/22 | 721 | 721 | 710 | 711 | 31,000 |
| 2024/07/19 | 719 | 719 | 711 | 715 | 13,900 |
| 2024/07/18 | 719 | 725 | 718 | 719 | 24,100 |
| 2024/07/17 | 706 | 724 | 706 | 720 | 39,500 |
| 2024/07/16 | 710 | 715 | 706 | 708 | 15,300 |
| 2024/07/12 | 691 | 712 | 691 | 710 | 50,100 |
| 2024/07/11 | 696 | 704 | 693 | 700 | 51,200 |
| 2024/07/10 | 701 | 701 | 692 | 695 | 22,600 |
| 2024/07/09 | 698 | 706 | 694 | 697 | 17,800 |
| 2024/07/08 | 705 | 709 | 695 | 696 | 30,700 |
| 2024/07/05 | 710 | 712 | 697 | 705 | 28,000 |
| 2024/07/04 | 705 | 709 | 701 | 708 | 37,600 |
| 2024/07/03 | 699 | 708 | 699 | 702 | 28,300 |
| 2024/07/02 | 691 | 703 | 691 | 698 | 28,500 |
| 2024/07/01 | 691 | 702 | 688 | 691 | 27,400 |
| 2024/06/28 | 687 | 692 | 684 | 685 | 19,100 |
| 2024/06/27 | 690 | 698 | 687 | 687 | 27,700 |
| 2024/06/26 | 696 | 697 | 691 | 693 | 25,100 |
| 2024/06/25 | 700 | 703 | 692 | 692 | 35,400 |
| 2024/06/24 | 694 | 700 | 687 | 699 | 29,600 |
| 2024/06/21 | 699 | 705 | 697 | 700 | 16,600 |
| 2024/06/20 | 698 | 701 | 694 | 696 | 18,300 |
| 2024/06/19 | 697 | 702 | 696 | 699 | 24,500 |
| 2024/06/18 | 700 | 702 | 695 | 701 | 22,800 |
| 2024/06/17 | 702 | 702 | 688 | 696 | 29,700 |
| 2024/06/14 | 698 | 709 | 697 | 702 | 15,800 |
| 2024/06/13 | 712 | 713 | 692 | 698 | 47,500 |
| 2024/06/12 | 699 | 712 | 698 | 712 | 25,600 |
| 2024/06/11 | 704 | 709 | 698 | 698 | 29,900 |
| 2024/06/10 | 680 | 704 | 680 | 704 | 38,000 |
| 2024/06/07 | 676 | 686 | 676 | 679 | 23,400 |
| 2024/06/06 | 676 | 683 | 671 | 675 | 29,400 |
| 2024/06/05 | 693 | 694 | 674 | 675 | 77,300 |
| 2024/06/04 | 699 | 705 | 693 | 698 | 59,300 |
| 2024/06/03 | 715 | 722 | 690 | 701 | 76,100 |
| 2024/05/31 | 715 | 718 | 708 | 715 | 38,600 |
| 2024/05/30 | 723 | 723 | 705 | 721 | 63,300 |
| 2024/05/29 | 729 | 740 | 725 | 732 | 55,100 |
| 2024/05/28 | 717 | 728 | 715 | 720 | 28,100 |
| 2024/05/27 | 700 | 714 | 697 | 714 | 35,000 |
| 2024/05/24 | 701 | 705 | 690 | 696 | 53,600 |
| 2024/05/23 | 709 | 714 | 701 | 709 | 34,200 |
| 2024/05/22 | 717 | 717 | 700 | 704 | 64,500 |
| 2024/05/21 | 733 | 736 | 717 | 717 | 37,100 |
| 2024/05/20 | 729 | 740 | 727 | 729 | 20,700 |
| 2024/05/17 | 723 | 731 | 722 | 722 | 27,100 |
| 2024/05/16 | 725 | 734 | 721 | 734 | 39,200 |
| 2024/05/15 | 758 | 758 | 728 | 728 | 73,000 |
| 2024/05/14 | 747 | 757 | 746 | 748 | 25,000 |
| 2024/05/13 | 749 | 756 | 726 | 747 | 186,200 |
| 2024/05/10 | 794 | 805 | 777 | 784 | 111,300 |
| 2024/05/09 | 796 | 796 | 775 | 784 | 35,600 |
| 2024/05/08 | 799 | 806 | 785 | 786 | 37,100 |
| 2024/05/07 | 790 | 807 | 786 | 803 | 75,300 |
| 2024/05/02 | 791 | 798 | 776 | 785 | 49,600 |
| 2024/05/01 | 788 | 797 | 778 | 795 | 47,600 |
| 2024/04/30 | 788 | 799 | 781 | 798 | 53,600 |
| 2024/04/26 | 777 | 790 | 772 | 789 | 46,200 |
| 2024/04/25 | 788 | 795 | 779 | 782 | 57,300 |
| 2024/04/24 | 807 | 814 | 795 | 800 | 56,100 |
| 2024/04/23 | 791 | 811 | 789 | 808 | 79,100 |
| 2024/04/22 | 802 | 802 | 768 | 790 | 131,400 |
| 2024/04/19 | 833 | 833 | 790 | 807 | 118,300 |
| 2024/04/18 | 827 | 843 | 814 | 840 | 77,100 |
| 2024/04/17 | 841 | 860 | 835 | 838 | 60,400 |
| 2024/04/16 | 873 | 873 | 841 | 841 | 93,800 |
| 2024/04/15 | 875 | 883 | 867 | 876 | 81,700 |
| 2024/04/12 | 876 | 881 | 855 | 879 | 93,700 |
| 2024/04/11 | 882 | 898 | 868 | 868 | 157,900 |
| 2024/04/10 | 882 | 885 | 868 | 883 | 150,900 |
| 2024/04/09 | 850 | 875 | 835 | 875 | 296,000 |
| 2024/04/08 | 791 | 830 | 788 | 830 | 274,800 |
| 2024/04/05 | 774 | 792 | 769 | 779 | 54,700 |
| 2024/04/04 | 766 | 803 | 765 | 785 | 106,400 |
| 2024/04/03 | 760 | 774 | 754 | 760 | 44,200 |
| 2024/04/02 | 772 | 791 | 765 | 765 | 94,700 |
| 2024/04/01 | 801 | 806 | 769 | 769 | 127,000 |
| 2024/03/29 | 801 | 804 | 794 | 801 | 146,000 |
| 2024/03/28 | 790 | 824 | 787 | 804 | 98,700 |
| 2024/03/27 | 786 | 792 | 776 | 786 | 53,800 |
| 2024/03/26 | 775 | 786 | 770 | 782 | 52,100 |
| 2024/03/25 | 790 | 792 | 774 | 778 | 62,400 |
| 2024/03/22 | 802 | 808 | 793 | 793 | 60,800 |
| 2024/03/21 | 799 | 808 | 793 | 801 | 95,400 |
| 2024/03/19 | 791 | 793 | 779 | 793 | 64,500 |
| 2024/03/18 | 781 | 799 | 781 | 799 | 79,600 |
| 2024/03/15 | 785 | 788 | 773 | 776 | 118,800 |
| 2024/03/14 | 794 | 802 | 782 | 797 | 73,800 |
| 2024/03/13 | 835 | 838 | 792 | 794 | 172,600 |
| 2024/03/12 | 799 | 821 | 797 | 821 | 74,100 |
| 2024/03/11 | 823 | 823 | 789 | 806 | 223,800 |
| 2024/03/08 | 827 | 858 | 827 | 836 | 151,900 |
| 2024/03/07 | 866 | 869 | 826 | 828 | 195,400 |
| 2024/03/06 | 830 | 867 | 822 | 852 | 396,700 |
| 2024/03/05 | 791 | 831 | 785 | 831 | 523,400 |
| 2024/03/04 | 776 | 799 | 775 | 782 | 157,900 |
| 2024/03/01 | 790 | 790 | 770 | 771 | 159,400 |
| 2024/02/29 | 801 | 814 | 765 | 792 | 569,300 |
| 2024/02/28 | 800 | 803 | 780 | 788 | 231,800 |
| 2024/02/27 | 770 | 807 | 756 | 803 | 374,500 |
| 2024/02/26 | 713 | 779 | 700 | 775 | 716,200 |
| 2024/02/22 | 706 | 711 | 698 | 703 | 173,700 |
| 2024/02/21 | 703 | 706 | 691 | 693 | 89,900 |
| 2024/02/20 | 724 | 724 | 695 | 710 | 249,500 |
| 2024/02/19 | 655 | 722 | 652 | 721 | 325,400 |
| 2024/02/16 | 648 | 660 | 642 | 651 | 58,400 |
| 2024/02/15 | 664 | 665 | 642 | 642 | 102,000 |
| 2024/02/14 | 659 | 675 | 653 | 658 | 76,200 |
| 2024/02/13 | 675 | 686 | 653 | 660 | 169,000 |
| 2024/02/09 | 684 | 690 | 678 | 678 | 102,100 |
| 2024/02/08 | 698 | 699 | 678 | 690 | 77,400 |
| 2024/02/07 | 702 | 702 | 689 | 695 | 79,700 |
| 2024/02/06 | 711 | 714 | 699 | 702 | 59,300 |
| 2024/02/05 | 721 | 723 | 704 | 706 | 85,500 |
| 2024/02/02 | 711 | 723 | 707 | 717 | 109,900 |
| 2024/02/01 | 692 | 709 | 687 | 703 | 164,000 |
| 2024/01/31 | 685 | 686 | 672 | 683 | 102,000 |
| 2024/01/30 | 699 | 699 | 689 | 693 | 49,200 |
| 2024/01/29 | 687 | 700 | 683 | 699 | 93,200 |
| 2024/01/26 | 692 | 700 | 685 | 687 | 80,700 |
| 2024/01/25 | 697 | 700 | 686 | 696 | 82,200 |
| 2024/01/24 | 706 | 710 | 695 | 704 | 98,800 |
| 2024/01/23 | 724 | 724 | 703 | 706 | 118,200 |
| 2024/01/22 | 723 | 724 | 711 | 722 | 226,000 |
| 2024/01/19 | 705 | 712 | 693 | 700 | 134,300 |
| 2024/01/18 | 703 | 712 | 677 | 709 | 208,200 |
| 2024/01/17 | 750 | 750 | 691 | 702 | 701,900 |
| 2024/01/16 | 792 | 800 | 787 | 793 | 60,500 |
| 2024/01/15 | 800 | 813 | 793 | 806 | 91,600 |
| 2024/01/12 | 807 | 808 | 788 | 797 | 110,900 |
| 2024/01/11 | 798 | 809 | 783 | 805 | 118,200 |
| 2024/01/10 | 788 | 811 | 776 | 783 | 182,100 |
| 2024/01/09 | 756 | 784 | 756 | 773 | 99,000 |
| 2024/01/05 | 753 | 755 | 739 | 739 | 31,500 |
| 2024/01/04 | 743 | 756 | 730 | 749 | 36,000 |