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
