6327 北川精機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	380	380	380	380	3,000	380
1999-12-28	380	380	380	380	2,000	380
1999-12-27	380	380	380	380	2,000	380
1999-12-24	380	380	380	380	10,000	380
1999-12-22	380	380	380	380	4,000	380
1999-12-21	388	388	388	388	1,000	388
1999-12-20	391	391	380	380	5,000	380
1999-12-14	380	380	380	380	7,000	380
1999-12-10	391	391	380	380	4,000	380
1999-12-08	380	380	380	380	3,000	380
1999-12-07	376	380	376	380	4,000	380
1999-12-03	396	400	396	400	6,000	400
1999-11-30	369	369	369	369	4,000	369
1999-11-26	365	368	365	368	2,000	368
1999-11-25	365	365	365	365	1,000	365
1999-11-24	359	359	359	359	1,000	359
1999-11-22	346	346	346	346	1,000	346
1999-11-17	359	359	359	359	4,000	359
1999-11-16	340	340	340	340	1,000	340
1999-11-15	360	365	360	365	3,000	365
1999-11-12	365	365	365	365	7,000	365
1999-11-11	365	365	365	365	7,000	365
1999-11-10	367	367	367	367	3,000	367
1999-11-05	363	363	363	363	2,000	363
1999-11-04	360	360	360	360	1,000	360
1999-11-02	375	375	375	375	4,000	375
1999-10-29	375	375	375	375	3,000	375
1999-10-27	350	350	350	350	3,000	350
1999-10-26	350	350	350	350	2,000	350
1999-10-25	350	350	350	350	1,000	350
1999-10-22	350	350	350	350	1,000	350
1999-10-20	380	380	350	350	6,000	350
1999-10-14	375	375	370	370	5,000	370
1999-10-13	375	375	375	375	1,000	375
1999-10-12	380	380	380	380	3,000	380
1999-10-04	363	363	363	363	1,000	363
1999-10-01	363	363	363	363	1,000	363
1999-09-30	395	395	373	373	5,000	373
1999-09-29	373	373	373	373	1,000	373
1999-09-27	400	400	399	399	5,000	399
1999-09-22	380	380	380	380	5,000	380
1999-09-21	380	380	380	380	2,000	380
1999-09-17	366	366	365	365	3,000	365
1999-09-16	371	371	365	365	3,000	365
1999-09-14	371	371	371	371	2,000	371
1999-09-13	366	366	366	366	5,000	366
1999-09-10	380	380	365	365	4,000	365
1999-09-09	365	365	365	365	1,000	365
1999-09-08	351	351	351	351	4,000	351
1999-09-07	372	372	360	360	8,000	360
1999-09-06	380	380	370	370	4,000	370
1999-08-31	395	395	395	395	3,000	395
1999-08-26	395	395	395	395	2,000	395
1999-08-24	380	385	380	380	3,000	380
1999-08-23	400	400	400	400	5,000	400
1999-08-20	399	399	399	399	1,000	399
1999-08-19	373	373	373	373	2,000	373
1999-08-18	390	390	390	390	1,000	390
1999-08-13	370	370	370	370	1,000	370
1999-08-12	370	370	370	370	1,000	370
1999-08-11	380	380	370	370	5,000	370
1999-08-10	390	390	382	382	7,000	382
1999-08-09	400	400	400	400	5,000	400
1999-08-05	376	376	375	375	2,000	375
1999-08-04	385	390	385	390	2,000	390
1999-08-03	390	390	390	390	1,000	390
1999-08-02	390	390	390	390	2,000	390
1999-07-30	400	400	400	400	4,000	400
1999-07-28	390	390	390	390	1,000	390
1999-07-27	390	390	390	390	2,000	390
1999-07-23	399	399	395	395	3,000	395
1999-07-22	400	400	400	400	3,000	400
1999-07-21	410	410	401	405	6,000	405
1999-07-19	410	415	410	414	8,000	414
1999-07-16	410	410	406	407	10,000	407
1999-07-15	407	408	406	408	13,000	408
1999-07-14	405	410	405	407	8,000	407
1999-07-13	405	405	401	401	5,000	401
1999-07-12	400	401	400	401	7,000	401
1999-07-09	401	405	400	400	7,000	400
1999-07-08	410	410	410	410	1,000	410
1999-07-07	430	430	400	400	13,000	400
1999-07-06	416	427	415	427	16,000	427
1999-07-05	411	415	409	415	19,000	415
1999-07-02	396	409	396	409	16,000	409
1999-07-01	395	395	395	395	2,000	395
1999-06-30	405	409	395	409	5,000	409
1999-06-28	410	410	400	400	5,000	400
1999-06-25	418	418	410	410	5,000	410
1999-06-24	411	420	411	420	6,000	420
1999-06-23	400	401	395	400	17,000	400
1999-06-22	400	405	400	400	21,000	400
1999-06-21	400	400	395	395	14,000	395
1999-06-18	391	394	391	394	3,000	394
1999-06-17	390	395	390	395	3,000	395
1999-06-15	400	400	390	390	11,000	390
1999-06-14	400	400	400	400	4,000	400
1999-06-11	400	400	400	400	6,000	400
1999-06-10	390	394	390	394	2,000	394
1999-06-09	392	392	390	390	3,000	390
1999-06-04	400	400	400	400	5,000	400
1999-06-03	390	390	390	390	5,000	390
1999-06-02	400	400	400	400	7,000	400
1999-06-01	388	390	388	390	5,000	390
1999-05-31	399	399	390	390	4,000	390
1999-05-28	399	399	371	371	2,000	371
1999-05-26	370	370	370	370	2,000	370
1999-05-25	374	376	370	370	5,000	370
1999-05-24	380	380	374	374	4,000	374
1999-05-21	400	400	380	380	5,000	380
1999-05-20	399	400	399	400	6,000	400
1999-05-18	405	405	381	381	3,000	381
1999-05-17	420	420	401	401	6,000	401
1999-05-14	419	420	419	420	7,000	420
1999-05-13	420	425	420	420	11,000	420
1999-05-12	434	434	420	420	4,000	420
1999-05-11	440	440	420	435	26,000	435
1999-05-10	400	440	393	440	30,000	440
1999-05-07	400	400	400	400	2,000	400
1999-05-06	400	405	400	405	5,000	405
1999-04-30	400	400	400	400	4,000	400
1999-04-27	390	390	385	390	4,000	390
1999-04-26	391	391	390	390	2,000	390
1999-04-23	400	400	390	390	3,000	390
1999-04-20	400	400	400	400	2,000	400
1999-04-19	400	400	396	400	3,000	400
1999-04-16	405	405	400	400	2,000	400
1999-04-14	395	400	395	400	2,000	400
1999-04-13	400	405	395	395	7,000	395
1999-04-12	395	400	395	400	7,000	400
1999-04-09	395	395	395	395	4,000	395
1999-04-08	410	410	400	400	3,000	400
1999-04-07	412	412	412	412	3,000	412
1999-04-06	426	426	412	412	14,000	412
1999-04-05	434	434	420	425	4,000	425
1999-04-02	410	435	410	434	6,000	434
1999-04-01	385	415	385	410	15,000	410
1999-03-31	379	379	379	379	3,000	379
1999-03-30	373	379	373	379	2,000	379
1999-03-29	380	380	371	371	4,000	371
1999-03-26	380	390	380	380	5,000	380
1999-03-23	400	400	400	400	2,000	400
1999-03-19	390	390	390	390	1,000	390
1999-03-18	387	390	386	390	13,000	390
1999-03-17	410	410	387	387	14,000	387
1999-03-16	410	410	410	410	10,000	410
1999-03-12	430	430	400	400	5,000	400
1999-03-11	435	440	435	435	8,000	435
1999-03-10	435	435	433	433	3,000	433
1999-03-09	430	430	430	430	1,000	430
1999-03-08	450	470	450	450	10,000	450
1999-03-05	411	450	411	450	7,000	450
1999-03-04	431	431	405	405	4,000	405
1999-03-03	500	500	469	470	13,000	470
1999-03-02	445	510	445	500	35,000	500
1999-03-01	449	449	425	430	18,000	430
1999-02-26	382	382	381	381	4,000	381
1999-02-25	375	380	375	380	4,000	380
1999-02-24	369	370	369	370	2,000	370
1999-02-23	370	370	370	370	1,000	370
1999-02-22	361	370	360	360	8,000	360
1999-02-18	349	350	349	350	3,000	350
1999-02-16	368	368	350	350	2,000	350
1999-02-15	350	370	350	369	5,000	369
1999-02-12	320	320	320	320	2,000	320
1999-02-10	311	330	311	320	8,000	320
1999-02-08	320	320	300	300	3,000	300
1999-02-05	300	300	300	300	2,000	300
1999-02-04	310	310	300	300	3,000	300
1999-02-02	320	320	320	320	1,000	320
1999-02-01	320	320	320	320	1,000	320
1999-01-29	320	320	320	320	1,000	320
1999-01-28	320	320	320	320	2,000	320
1999-01-27	316	316	316	316	1,000	316
1999-01-26	300	300	300	300	3,000	300
1999-01-21	340	340	340	340	1,000	340
1999-01-20	340	340	340	340	2,000	340
1999-01-19	330	339	330	339	5,000	339
1999-01-14	340	340	340	340	1,000	340
1999-01-12	326	349	326	349	3,000	349
1999-01-08	327	327	326	327	6,000	327
1999-01-07	320	321	320	321	2,000	321
1999-01-06	310	315	310	315	4,000	315
1999-01-05	301	301	301	301	1,000	301

分割・併合履歴：なし