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