6327 北川精機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2545245944845919,700459
2022-11-2444845344345357,500453
2022-11-22461461435440190,300440
2022-11-2147147345546058,700460
2022-11-1847047146446919,200469
2022-11-174664694664695,700469
2022-11-164644664644654,100465
2022-11-154654684644655,100465
2022-11-144684684644665,300466
2022-11-114654694654659,300465
2022-11-104654684654673,900467
2022-11-094724724674697,100469
2022-11-084684724684726,500472
2022-11-0746747546147166,900471
2022-11-0448950548850152,400501
2022-11-024784884784888,100488
2022-11-0148648748248510,400485
2022-10-3148948948248318,900483
2022-10-284674774674777,900477
2022-10-2747647746746711,100467
2022-10-264794794684768,000476
2022-10-254784794754793,200479
2022-10-244784784744781,700478
2022-10-214754764734741,500474
2022-10-2048248247047712,000477
2022-10-194734774734773,000477
2022-10-184734784694739,100473
2022-10-174694744694712,800471
2022-10-144724734674692,800469
2022-10-134664724664684,600468
2022-10-124704704674673,100467
2022-10-114614724614706,300470
2022-10-074704714644694,600469
2022-10-064644734644706,900470
2022-10-0547047546946912,200469
2022-10-044664704644658,500465
2022-10-0345046544946112,200461
2022-09-3047348044745035,100450
2022-09-294714744704715,700471
2022-09-284754784694718,800471
2022-09-274854854744744,700474
2022-09-264734754704739,600473
2022-09-224754774734779,200477
2022-09-214794824774774,300477
2022-09-204794834794804,900480
2022-09-164794804774796,900479
2022-09-154814814794794,400479
2022-09-144804824784818,100481
2022-09-134854874844857,200485
2022-09-1248948948248417,900484
2022-09-0948148347948315,900483
2022-09-084734784734779,200477
2022-09-074754754734734,500473
2022-09-064764794744754,800475
2022-09-054724784724757,200475
2022-09-0248248247447812,600478
2022-09-0147548247247639,800476
2022-08-3147947947347615,700476
2022-08-3047648147347714,800477
2022-08-2947347647247322,600473
2022-08-2648448447848019,700480
2022-08-2548048247847921,000479
2022-08-2448148448048113,000481
2022-08-2348948947348144,400481
2022-08-22499500480489139,900489
2022-08-19550553512527168,700527
2022-08-1853054152654072,800540
2022-08-1752853051952842,400528
2022-08-1651054450652886,900528
2022-08-1548150248050229,000502
2022-08-1247548547147529,600475
2022-08-104774774724731,400473
2022-08-0947547646947311,700473
2022-08-0847347646846914,500469
2022-08-054714804714765,300476
2022-08-0447947946946912,700469
2022-08-034814824754786,500478
2022-08-024794804784782,300478
2022-08-014794844784817,400481
2022-07-2947248146447920,600479
2022-07-284714714664674,400467
2022-07-2746847346547011,700470
2022-07-264704724684703,800470
2022-07-254694704674703,100470
2022-07-224734744624728,200472
2022-07-2146847646447315,100473
2022-07-2048048046047428,800474
2022-07-194834834784793,600479
2022-07-1548248547647916,300479
2022-07-144844864814816,400481
2022-07-134824854824853,500485
2022-07-124884894824823,800482
2022-07-114994994884884,800488
2022-07-084814864814843,000484
2022-07-074854854784843,200484
2022-07-064874874804824,300482
2022-07-054844854844851,400485
2022-07-044814884804823,900482
2022-07-014904904844843,500484
2022-06-304974974864875,700487
2022-06-294874964874967,100496
2022-06-284924924884922,900492
2022-06-274964964914931,600493
2022-06-244834924834925,200492
2022-06-234824864824821,900482
2022-06-224874874834841,000484
2022-06-214774854774854,200485
2022-06-2049049047747810,900478
2022-06-174854904844869,300486
2022-06-164924944874924,300492
2022-06-154904924894926,400492
2022-06-144894894864896,500489
2022-06-1350250348148915,900489
2022-06-105125125065063,200506
2022-06-095055155055146,000514
2022-06-0850851150450510,700505
2022-06-075055105045086,100508
2022-06-065045075015017,800501
2022-06-035005035005014,300501
2022-06-025035054994996,500499
2022-06-0149850449850016,400500
2022-05-3150050049349310,700493
2022-05-3049450148449922,000499
2022-05-274904954904913,300491
2022-05-264874914874915,700491
2022-05-254854914844917,500491
2022-05-244904924844859,700485
2022-05-2349549848949212,400492
2022-05-205015014944949,200494
2022-05-194965004914977,500497
2022-05-184975034965006,400500
2022-05-175005034965036,300503
2022-05-1649450249350110,700501
2022-05-134884994874946,300494
2022-05-124985004884899,500489
2022-05-1148249848049412,100494
2022-05-1048849647548276,300482
2022-05-0952453251151651,800516
2022-05-0651952150851521,600515
2022-05-0250751250550912,400509
2022-04-2850050249550210,200502
2022-04-2749550249049518,200495
2022-04-2649250049249711,100497
2022-04-254874974864939,100493
2022-04-2249849849149310,900493
2022-04-215015045005023,500502
2022-04-2050050349850314,100503
2022-04-194974994934976,400497
2022-04-184995004924974,200497
2022-04-154985014985002,900500
2022-04-144955014954993,500499
2022-04-1349450049449610,100496
2022-04-1249149849049011,200490
2022-04-115055054985006,100500
2022-04-085095095005065,000506
2022-04-075075095005027,200502
2022-04-0651151550951113,100511
2022-04-0551552551452118,900521
2022-04-045105155105139,200513
2022-04-0151151250151011,800510
2022-03-3151751750951116,000511
2022-03-3050551450051423,800514
2022-03-2950450850150515,300505
2022-03-285125124995005,200500
2022-03-255065115005039,600503
2022-03-2449151048750621,900506
2022-03-2349049548749115,900491
2022-03-2250550548549021,100490
2022-03-1848650548649927,700499
2022-03-1748649247949121,100491
2022-03-1647147946947913,100479
2022-03-154674804674738,300473
2022-03-1447148246947411,000474
2022-03-1147648046947111,500471
2022-03-1048048147347622,500476
2022-03-0945247045246419,100464
2022-03-0846447845945929,700459
2022-03-0749249247548025,200480
2022-03-0451451450050215,200502
2022-03-0352652651351420,600514
2022-03-0252352951452525,400525
2022-03-0152452551652315,300523
2022-02-2851252650851842,400518
2022-02-2548450648050445,400504
2022-02-24505515465468109,900468
2022-02-2250853150251556,200515
2022-02-2151051150051021,200510
2022-02-1850551350351228,500512
2022-02-1751852950951540,400515
2022-02-1650552150551926,600519
2022-02-1550451049749921,700499
2022-02-1450351150250927,300509
2022-02-1052152451651921,800519
2022-02-0951052150351529,200515
2022-02-0851451850651321,800513
2022-02-0752252951251242,800512
2022-02-0453254352153238,500532
2022-02-0354454453053621,600536
2022-02-0254655054054027,200540
2022-02-0154155953554169,300541
2022-01-3152854652254050,900540
2022-01-2849553049552869,600528
2022-01-2753053049349365,400493
2022-01-2651052551052421,900524
2022-01-2553053450551485,800514
2022-01-2452553851653683,200536
2022-01-21573573527535203,300535
2022-01-20601601570580149,600580
2022-01-19560610560601463,900601
2022-01-18572578541555325,000555
2022-01-1754054452653841,800538
2022-01-1454154453053055,800530
2022-01-13536561527548114,900548
2022-01-1250053850053798,100537
2022-01-1151351349649714,600497
2022-01-0749150348649529,300495
2022-01-0650150849149638,500496
2022-01-05526532507508103,000508
2022-01-0449453349352998,500529

分割・併合履歴 : なし