6327 北川精機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 700 | 734 | 692 | 729 | 276,000 | 729 |
2023-06-01 | 684 | 697 | 674 | 696 | 177,100 | 696 |
2023-05-31 | 705 | 711 | 672 | 685 | 367,800 | 685 |
2023-05-30 | 690 | 724 | 687 | 720 | 425,700 | 720 |
2023-05-29 | 650 | 695 | 644 | 688 | 468,800 | 688 |
2023-05-26 | 644 | 667 | 636 | 650 | 253,800 | 650 |
2023-05-25 | 627 | 647 | 627 | 642 | 109,000 | 642 |
2023-05-24 | 612 | 650 | 611 | 637 | 227,900 | 637 |
2023-05-23 | 608 | 619 | 596 | 619 | 155,400 | 619 |
2023-05-22 | 577 | 604 | 577 | 603 | 118,900 | 603 |
2023-05-19 | 575 | 582 | 561 | 573 | 91,000 | 573 |
2023-05-18 | 593 | 593 | 576 | 579 | 100,700 | 579 |
2023-05-17 | 614 | 624 | 592 | 592 | 183,000 | 592 |
2023-05-16 | 619 | 620 | 607 | 617 | 83,000 | 617 |
2023-05-15 | 600 | 639 | 576 | 629 | 361,000 | 629 |
2023-05-12 | 599 | 602 | 581 | 590 | 80,400 | 590 |
2023-05-11 | 611 | 611 | 595 | 595 | 89,700 | 595 |
2023-05-10 | 590 | 618 | 589 | 613 | 198,200 | 613 |
2023-05-09 | 599 | 601 | 587 | 593 | 113,600 | 593 |
2023-05-08 | 590 | 604 | 586 | 593 | 219,500 | 593 |
2023-05-02 | 552 | 586 | 550 | 573 | 229,800 | 573 |
2023-05-01 | 530 | 553 | 527 | 552 | 91,200 | 552 |
2023-04-28 | 530 | 531 | 518 | 526 | 51,400 | 526 |
2023-04-27 | 528 | 537 | 527 | 528 | 39,800 | 528 |
2023-04-26 | 549 | 549 | 530 | 533 | 83,400 | 533 |
2023-04-25 | 561 | 561 | 551 | 554 | 53,400 | 554 |
2023-04-24 | 557 | 566 | 554 | 561 | 38,600 | 561 |
2023-04-21 | 573 | 573 | 549 | 554 | 180,600 | 554 |
2023-04-20 | 573 | 574 | 568 | 568 | 40,700 | 568 |
2023-04-19 | 580 | 580 | 564 | 573 | 88,400 | 573 |
2023-04-18 | 585 | 594 | 578 | 581 | 86,800 | 581 |
2023-04-17 | 583 | 584 | 575 | 584 | 65,100 | 584 |
2023-04-14 | 578 | 587 | 570 | 580 | 81,500 | 580 |
2023-04-13 | 580 | 583 | 561 | 575 | 196,000 | 575 |
2023-04-12 | 596 | 600 | 582 | 584 | 128,700 | 584 |
2023-04-11 | 594 | 625 | 590 | 598 | 369,900 | 598 |
2023-04-10 | 585 | 604 | 570 | 579 | 175,500 | 579 |
2023-04-07 | 589 | 591 | 565 | 575 | 100,000 | 575 |
2023-04-06 | 600 | 612 | 577 | 580 | 198,100 | 580 |
2023-04-05 | 613 | 626 | 592 | 598 | 271,800 | 598 |
2023-04-04 | 645 | 656 | 614 | 614 | 435,500 | 614 |
2023-04-03 | 584 | 668 | 583 | 641 | 966,600 | 641 |
2023-03-31 | 569 | 583 | 553 | 574 | 168,900 | 574 |
2023-03-30 | 542 | 569 | 542 | 568 | 171,300 | 568 |
2023-03-29 | 546 | 546 | 526 | 532 | 106,100 | 532 |
2023-03-28 | 556 | 562 | 537 | 546 | 137,900 | 546 |
2023-03-27 | 560 | 589 | 549 | 549 | 485,000 | 549 |
2023-03-24 | 570 | 577 | 537 | 540 | 362,300 | 540 |
2023-03-23 | 555 | 589 | 547 | 570 | 749,600 | 570 |
2023-03-22 | 539 | 609 | 531 | 545 | 2,925,100 | 545 |
2023-03-20 | 509 | 523 | 494 | 509 | 224,100 | 509 |
2023-03-17 | 516 | 517 | 493 | 505 | 150,500 | 505 |
2023-03-16 | 467 | 512 | 462 | 511 | 310,700 | 511 |
2023-03-15 | 465 | 472 | 461 | 470 | 17,600 | 470 |
2023-03-14 | 466 | 468 | 456 | 465 | 20,400 | 465 |
2023-03-13 | 470 | 477 | 453 | 475 | 63,800 | 475 |
2023-03-10 | 476 | 478 | 471 | 474 | 25,000 | 474 |
2023-03-09 | 474 | 477 | 471 | 477 | 23,300 | 477 |
2023-03-08 | 481 | 481 | 473 | 478 | 25,000 | 478 |
2023-03-07 | 470 | 483 | 469 | 481 | 30,900 | 481 |
2023-03-06 | 466 | 473 | 464 | 470 | 28,900 | 470 |
2023-03-03 | 467 | 468 | 462 | 464 | 16,800 | 464 |
2023-03-02 | 465 | 467 | 460 | 460 | 20,400 | 460 |
2023-03-01 | 461 | 463 | 454 | 460 | 20,300 | 460 |
2023-02-28 | 464 | 464 | 455 | 459 | 39,000 | 459 |
2023-02-27 | 450 | 467 | 440 | 462 | 99,300 | 462 |
2023-02-24 | 439 | 452 | 438 | 448 | 38,900 | 448 |
2023-02-22 | 423 | 439 | 422 | 438 | 34,100 | 438 |
2023-02-21 | 424 | 429 | 422 | 422 | 28,500 | 422 |
2023-02-20 | 422 | 425 | 420 | 421 | 13,600 | 421 |
2023-02-17 | 420 | 423 | 418 | 419 | 8,700 | 419 |
2023-02-16 | 422 | 425 | 416 | 425 | 13,500 | 425 |
2023-02-15 | 423 | 423 | 412 | 419 | 46,300 | 419 |
2023-02-14 | 430 | 433 | 420 | 427 | 39,800 | 427 |
2023-02-13 | 433 | 435 | 424 | 426 | 27,000 | 426 |
2023-02-10 | 443 | 443 | 428 | 433 | 51,000 | 433 |
2023-02-09 | 446 | 448 | 440 | 443 | 24,100 | 443 |
2023-02-08 | 445 | 451 | 441 | 449 | 10,600 | 449 |
2023-02-07 | 440 | 445 | 440 | 445 | 6,600 | 445 |
2023-02-06 | 449 | 450 | 440 | 440 | 29,500 | 440 |
2023-02-03 | 457 | 457 | 451 | 451 | 20,400 | 451 |
2023-02-02 | 455 | 456 | 452 | 456 | 9,900 | 456 |
2023-02-01 | 453 | 455 | 450 | 450 | 10,000 | 450 |
2023-01-31 | 452 | 453 | 448 | 448 | 8,700 | 448 |
2023-01-30 | 454 | 455 | 451 | 452 | 7,600 | 452 |
2023-01-27 | 452 | 453 | 450 | 452 | 8,900 | 452 |
2023-01-26 | 454 | 455 | 451 | 452 | 8,700 | 452 |
2023-01-25 | 453 | 456 | 449 | 452 | 19,700 | 452 |
2023-01-24 | 453 | 458 | 452 | 453 | 29,500 | 453 |
2023-01-23 | 449 | 451 | 445 | 451 | 41,500 | 451 |
2023-01-20 | 446 | 448 | 445 | 445 | 17,600 | 445 |
2023-01-19 | 442 | 447 | 442 | 445 | 9,900 | 445 |
2023-01-18 | 447 | 447 | 437 | 445 | 20,300 | 445 |
2023-01-17 | 466 | 466 | 439 | 447 | 214,500 | 447 |
2023-01-16 | 421 | 426 | 420 | 426 | 6,200 | 426 |
2023-01-13 | 424 | 427 | 422 | 422 | 2,600 | 422 |
2023-01-12 | 427 | 428 | 420 | 427 | 10,200 | 427 |
2023-01-11 | 426 | 428 | 425 | 426 | 7,000 | 426 |
2023-01-10 | 429 | 429 | 423 | 426 | 7,200 | 426 |
2023-01-06 | 420 | 425 | 420 | 425 | 1,800 | 425 |
2023-01-05 | 417 | 424 | 416 | 420 | 2,500 | 420 |
2023-01-04 | 425 | 428 | 414 | 417 | 12,400 | 417 |
分割・併合履歴 : なし