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
2023-12-01	865	894	857	865	91,500	865
2023-11-30	862	869	847	861	21,300	861
2023-11-29	850	866	844	864	32,500	864
2023-11-28	875	875	845	850	36,600	850
2023-11-27	890	894	861	863	31,500	863
2023-11-24	868	891	867	875	41,300	875
2023-11-22	866	880	854	868	38,800	868
2023-11-21	864	905	864	871	90,300	871
2023-11-20	863	873	848	861	33,000	861
2023-11-17	837	867	837	864	73,300	864
2023-11-16	872	872	837	849	136,900	849
2023-11-15	866	890	852	878	129,100	878
2023-11-14	857	909	853	865	265,200	865
2023-11-13	820	904	819	858	810,300	858
2023-11-10	759	759	730	754	87,900	754
2023-11-09	731	759	724	759	38,600	759
2023-11-08	762	766	728	735	62,500	735
2023-11-07	799	799	760	761	69,400	761
2023-11-06	780	787	747	784	86,600	784
2023-11-02	716	756	716	750	80,000	750
2023-11-01	703	720	690	720	74,300	720
2023-10-31	671	683	661	683	41,300	683
2023-10-30	689	693	662	673	66,300	673
2023-10-27	689	699	679	699	57,600	699
2023-10-26	704	704	670	681	90,600	681
2023-10-25	741	747	715	715	47,000	715
2023-10-24	736	742	702	740	106,000	740
2023-10-23	760	763	736	736	45,500	736
2023-10-20	769	769	738	760	72,000	760
2023-10-19	805	811	745	769	99,900	769
2023-10-18	830	830	812	819	14,500	819
2023-10-17	824	841	816	830	28,000	830
2023-10-16	826	826	797	804	70,100	804
2023-10-13	860	867	837	842	59,300	842
2023-10-12	867	876	855	873	22,700	873
2023-10-11	912	912	859	859	53,200	859
2023-10-10	859	892	859	890	63,100	890
2023-10-06	854	860	837	853	30,400	853
2023-10-05	862	862	829	855	73,500	855
2023-10-04	838	887	838	847	150,200	847
2023-10-03	863	870	846	855	69,900	855
2023-10-02	900	928	888	888	52,800	888
2023-09-29	908	908	887	897	48,600	897
2023-09-28	917	934	895	905	69,100	905
2023-09-27	897	921	890	921	46,500	921
2023-09-26	938	938	891	898	67,900	898
2023-09-25	941	950	913	936	72,100	936
2023-09-22	875	919	870	919	94,400	919
2023-09-21	902	914	881	885	68,400	885
2023-09-20	924	927	894	911	85,300	911
2023-09-19	933	951	903	910	128,600	910
2023-09-15	945	970	940	946	160,600	946
2023-09-14	993	1,012	943	950	319,200	950
2023-09-13	1,051	1,102	973	985	743,400	985
2023-09-12	991	1,021	961	1,021	918,500	1,021
2023-09-11	840	898	840	871	181,500	871
2023-09-08	840	843	825	832	49,700	832
2023-09-07	844	854	839	841	58,000	841
2023-09-06	840	851	821	844	139,000	844
2023-09-05	825	842	813	839	82,500	839
2023-09-04	846	858	818	818	180,800	818
2023-09-01	835	883	824	854	290,900	854
2023-08-31	798	866	789	835	323,600	835
2023-08-30	740	794	740	794	170,600	794
2023-08-29	735	746	727	738	29,600	738
2023-08-28	730	753	730	730	24,000	730
2023-08-25	728	735	712	725	41,500	725
2023-08-24	756	772	734	734	62,300	734
2023-08-23	765	765	736	754	91,000	754
2023-08-22	735	773	733	765	212,800	765
2023-08-21	630	757	627	742	620,700	742
2023-08-18	661	673	644	660	155,500	660
2023-08-17	678	678	656	671	107,000	671
2023-08-16	677	685	673	675	74,800	675
2023-08-15	668	680	666	679	74,500	679
2023-08-14	696	697	667	670	63,700	670
2023-08-10	694	698	681	696	30,600	696
2023-08-09	690	691	683	689	24,200	689
2023-08-08	696	700	685	691	43,700	691
2023-08-07	700	700	678	696	51,500	696
2023-08-04	700	717	697	705	84,100	705
2023-08-03	714	721	703	707	61,700	707
2023-08-02	746	750	722	728	81,900	728
2023-08-01	761	765	750	756	44,500	756
2023-07-31	759	765	746	765	54,900	765
2023-07-28	752	764	746	756	53,100	756
2023-07-27	752	760	736	760	72,400	760
2023-07-26	770	770	753	762	53,100	762
2023-07-25	778	788	771	773	34,600	773
2023-07-24	800	800	781	785	67,300	785
2023-07-21	808	808	777	785	82,300	785
2023-07-20	799	815	792	812	106,300	812
2023-07-19	773	809	769	804	169,100	804
2023-07-18	744	790	744	780	95,400	780
2023-07-14	769	770	729	737	120,800	737
2023-07-13	755	763	740	762	53,300	762
2023-07-12	781	781	753	755	74,000	755
2023-07-11	794	795	775	784	61,400	784
2023-07-10	791	795	767	782	68,400	782
2023-07-07	761	792	761	789	73,700	789
2023-07-06	788	806	771	776	110,800	776
2023-07-05	833	833	780	794	305,800	794
2023-07-04	820	840	812	838	120,200	838
2023-07-03	806	842	802	827	194,000	827
2023-06-30	790	814	775	797	144,900	797
2023-06-29	759	835	755	783	328,600	783
2023-06-28	755	764	748	752	84,900	752
2023-06-27	760	767	737	746	102,500	746
2023-06-26	756	774	746	752	203,900	752
2023-06-23	794	799	735	747	331,300	747
2023-06-22	732	814	732	797	831,100	797
2023-06-21	693	725	685	720	160,400	720
2023-06-20	696	696	683	693	60,800	693
2023-06-19	690	704	687	696	59,100	696
2023-06-16	694	694	677	687	99,600	687
2023-06-15	708	719	689	690	116,800	690
2023-06-14	710	718	684	708	125,600	708
2023-06-13	730	733	701	705	104,500	705
2023-06-12	704	730	694	729	256,900	729
2023-06-09	672	693	672	690	96,500	690
2023-06-08	682	685	655	666	196,300	666
2023-06-07	694	703	680	686	143,700	686
2023-06-06	703	707	679	688	206,700	688
2023-06-05	735	735	704	710	200,300	710
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