6327 北川精機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0461561559759753,900597
2021-08-0362162761361438,600614
2021-08-0261562161262130,400621
2021-07-3062062360960962,000609
2021-07-2961462560962335,800623
2021-07-2861761860861238,000612
2021-07-2762662762062129,600621
2021-07-2663363362062124,400621
2021-07-2161062861062362,800623
2021-07-2062262260460475,600604
2021-07-1963563562062241,000622
2021-07-1663364162463921,700639
2021-07-1564564563163536,400635
2021-07-1465065164364631,000646
2021-07-1364064964064544,400645
2021-07-1263764263364052,700640
2021-07-0962063060962877,100628
2021-07-0864564562162288,400622
2021-07-0764965064264843,800648
2021-07-0664665764565545,600655
2021-07-05673673641646116,900646
2021-07-0266667566067153,400671
2021-07-0167768066666749,900667
2021-06-3068368667667934,100679
2021-06-2968768967368843,100688
2021-06-2868869868768769,200687
2021-06-2567068767068726,800687
2021-06-2467568167067138,300671
2021-06-2369469467867861,600678
2021-06-2267069466668572,500685
2021-06-21670670655661130,700661
2021-06-18714714680683184,100683
2021-06-17734734707713111,200713
2021-06-16717733716730100,900730
2021-06-15700721700714114,300714
2021-06-1469769969069740,000697
2021-06-1170670669569952,000699
2021-06-1069270869070484,000704
2021-06-09714715691692128,700692
2021-06-08723727705711109,300711
2021-06-0774274672372382,400723
2021-06-0473374372673955,900739
2021-06-0373373772773350,200733
2021-06-0274374572673061,600730
2021-06-0174574873674164,700741
2021-05-3175275274174340,700743
2021-05-2874075674075355,400753
2021-05-2775375573773748,900737
2021-05-2674675574274736,100747
2021-05-2574876374675176,900751
2021-05-2475075374074543,700745
2021-05-2176276274174191,300741
2021-05-20728761728754124,600754
2021-05-1973874272272848,100728
2021-05-1872774072773860,800738
2021-05-1775575571772091,100720
2021-05-1475276474975080,700750
2021-05-13740769738741141,600741
2021-05-12785790739761189,300761
2021-05-11785800766785333,800785
2021-05-10864868835842137,500842
2021-05-0784085883385571,900855
2021-05-0684684683584344,000843
2021-04-3082985082983557,200835
2021-04-28850851827831104,300831
2021-04-2787788185285790,900857
2021-04-2685387685287697,900876
2021-04-23858878846851100,900851
2021-04-2288689485886192,800861
2021-04-21886894858871139,400871
2021-04-20910910878890142,900890
2021-04-1992292991691676,800916
2021-04-16914938901934145,700934
2021-04-1593593590592397,500923
2021-04-14958958914929196,600929
2021-04-13916960916959152,700959
2021-04-12955989913917287,800917
2021-04-09970987941956381,700956
2021-04-089961,024954991887,100991
2021-04-07870985870981783,900981
2021-04-06859935847877713,200877
2021-04-05845852832846143,700846
2021-04-02816835812831101,500831
2021-04-01820835802819176,100819
2021-03-31795826783809227,100809
2021-03-30758795758793106,200793
2021-03-29787788750766169,800766
2021-03-26745774736772152,800772
2021-03-25735744705724217,300724
2021-03-24768773725732291,900732
2021-03-23753805742789375,000789
2021-03-2275075373274395,200743
2021-03-19732759730751144,900751
2021-03-18733760724747245,700747
2021-03-17724745719733176,300733
2021-03-16725734712724156,500724
2021-03-15714730705718136,200718
2021-03-12704718690712166,300712
2021-03-11677704675700139,500700
2021-03-1066367965966949,400669
2021-03-09655683646659133,200659
2021-03-0869569765466187,900661
2021-03-05675684648673148,700673
2021-03-04702703664681198,100681
2021-03-03711721702714165,300714
2021-03-02698718677699206,000699
2021-03-01674699655679213,500679
2021-02-26659667636654141,200654
2021-02-2566967466066651,900666
2021-02-24685687657659130,100659
2021-02-2265968165967388,900673
2021-02-19652665645656105,100656
2021-02-18681684657657149,800657
2021-02-17693694675684189,700684
2021-02-16709715694696185,000696
2021-02-15716724699710221,000710
2021-02-12711715681701266,800701
2021-02-10718727710716155,800716
2021-02-09744744708733312,800733
2021-02-08720748692741598,600741
2021-02-05710721681701281,700701
2021-02-04689704677685146,500685
2021-02-03678712675704452,900704
2021-02-02655672651663141,300663
2021-02-0162065061664673,200646
2021-01-29666666622625127,900625
2021-01-2864567464566199,300661
2021-01-27644665641664114,800664
2021-01-26665670642643128,700643
2021-01-25677677657664109,700664
2021-01-22662677656671225,200671
2021-01-21654663648660175,000660
2021-01-20654657643650122,500650
2021-01-19650659641654113,600654
2021-01-18643644623643100,100643
2021-01-15668674640645270,300645
2021-01-14640667624660616,000660
2021-01-13614642609633260,400633
2021-01-12593614586607105,400607
2021-01-0859059358359244,200592
2021-01-0757959457658455,900584
2021-01-0658659757757966,300579
2021-01-0558359758058976,700589
2021-01-04599603572589116,100589

分割・併合履歴 : なし