6327 北川精機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 405 | 422 | 405 | 410 | 10,000 | 410 |
| 2000-12-28 | 400 | 420 | 400 | 410 | 8,000 | 410 |
| 2000-12-26 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 2000-12-25 | 435 | 440 | 420 | 425 | 5,000 | 425 |
| 2000-12-22 | 420 | 420 | 410 | 420 | 19,000 | 420 |
| 2000-12-21 | 410 | 425 | 405 | 415 | 8,000 | 415 |
| 2000-12-20 | 430 | 430 | 410 | 425 | 10,000 | 425 |
| 2000-12-19 | 420 | 425 | 415 | 425 | 13,000 | 425 |
| 2000-12-18 | 435 | 435 | 415 | 435 | 5,000 | 435 |
| 2000-12-15 | 440 | 441 | 430 | 440 | 7,000 | 440 |
| 2000-12-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-12-13 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 2000-12-12 | 510 | 510 | 495 | 495 | 4,000 | 495 |
| 2000-12-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-08 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2000-12-06 | 520 | 530 | 515 | 515 | 31,000 | 515 |
| 2000-12-05 | 515 | 530 | 515 | 515 | 13,000 | 515 |
| 2000-12-04 | 460 | 485 | 460 | 485 | 6,000 | 485 |
| 2000-12-01 | 450 | 465 | 450 | 465 | 5,000 | 465 |
| 2000-11-30 | 455 | 455 | 450 | 455 | 6,000 | 455 |
| 2000-11-29 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2000-11-28 | 435 | 450 | 430 | 450 | 8,000 | 450 |
| 2000-11-27 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2000-11-24 | 425 | 440 | 425 | 440 | 9,000 | 440 |
| 2000-11-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-11-20 | 445 | 445 | 425 | 425 | 10,000 | 425 |
| 2000-11-17 | 455 | 455 | 420 | 440 | 13,000 | 440 |
| 2000-11-16 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2000-11-15 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 2000-11-14 | 495 | 495 | 475 | 490 | 5,000 | 490 |
| 2000-11-13 | 505 | 505 | 490 | 500 | 7,000 | 500 |
| 2000-11-10 | 515 | 515 | 505 | 505 | 2,000 | 505 |
| 2000-11-09 | 510 | 520 | 510 | 515 | 19,000 | 515 |
| 2000-11-08 | 515 | 520 | 510 | 520 | 17,000 | 520 |
| 2000-11-07 | 510 | 510 | 500 | 510 | 10,000 | 510 |
| 2000-11-06 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2000-11-02 | 500 | 505 | 500 | 500 | 7,000 | 500 |
| 2000-11-01 | 490 | 495 | 485 | 495 | 6,000 | 495 |
| 2000-10-31 | 500 | 500 | 480 | 485 | 14,000 | 485 |
| 2000-10-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-27 | 505 | 505 | 490 | 500 | 5,000 | 500 |
| 2000-10-26 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 2000-10-25 | 525 | 525 | 510 | 510 | 7,000 | 510 |
| 2000-10-24 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2000-10-23 | 535 | 550 | 515 | 525 | 48,000 | 525 |
| 2000-10-20 | 515 | 530 | 510 | 530 | 70,000 | 530 |
| 2000-10-19 | 550 | 550 | 500 | 515 | 18,000 | 515 |
| 2000-10-18 | 610 | 620 | 490 | 520 | 93,000 | 520 |
| 2000-10-17 | 640 | 640 | 630 | 635 | 4,000 | 635 |
| 2000-10-16 | 650 | 670 | 650 | 650 | 6,000 | 650 |
| 2000-10-13 | 685 | 685 | 670 | 670 | 5,000 | 670 |
| 2000-10-12 | 705 | 705 | 690 | 695 | 7,000 | 695 |
| 2000-10-11 | 705 | 730 | 705 | 710 | 39,000 | 710 |
| 2000-10-10 | 705 | 710 | 690 | 710 | 41,000 | 710 |
| 2000-10-06 | 720 | 720 | 705 | 710 | 5,000 | 710 |
| 2000-10-05 | 705 | 735 | 705 | 720 | 79,000 | 720 |
| 2000-10-04 | 705 | 710 | 705 | 710 | 71,000 | 710 |
| 2000-10-03 | 705 | 710 | 705 | 710 | 27,000 | 710 |
| 2000-10-02 | 705 | 715 | 705 | 705 | 80,000 | 705 |
| 2000-09-29 | 725 | 725 | 700 | 710 | 27,000 | 710 |
| 2000-09-28 | 705 | 730 | 705 | 705 | 90,000 | 705 |
| 2000-09-27 | 695 | 710 | 690 | 710 | 153,000 | 710 |
| 2000-09-26 | 725 | 740 | 695 | 705 | 27,000 | 705 |
| 2000-09-25 | 710 | 720 | 695 | 720 | 45,000 | 720 |
| 2000-09-22 | 690 | 705 | 680 | 700 | 84,000 | 700 |
| 2000-09-21 | 685 | 700 | 675 | 690 | 60,000 | 690 |
| 2000-09-20 | 670 | 680 | 660 | 680 | 7,000 | 680 |
| 2000-09-19 | 705 | 705 | 660 | 670 | 34,000 | 670 |
| 2000-09-18 | 705 | 710 | 685 | 700 | 81,000 | 700 |
| 2000-09-14 | 650 | 710 | 650 | 695 | 100,000 | 695 |
| 2000-09-13 | 600 | 635 | 597 | 635 | 68,000 | 635 |
| 2000-09-12 | 610 | 615 | 600 | 610 | 17,000 | 610 |
| 2000-09-11 | 630 | 630 | 615 | 620 | 9,000 | 620 |
| 2000-09-08 | 635 | 635 | 610 | 624 | 49,000 | 624 |
| 2000-09-07 | 645 | 650 | 616 | 640 | 24,000 | 640 |
| 2000-09-06 | 650 | 660 | 630 | 646 | 45,000 | 646 |
| 2000-09-05 | 660 | 680 | 645 | 660 | 96,000 | 660 |
| 2000-09-04 | 695 | 710 | 661 | 662 | 98,000 | 662 |
| 2000-09-01 | 720 | 790 | 690 | 700 | 296,000 | 700 |
| 2000-08-31 | 585 | 780 | 585 | 720 | 432,000 | 720 |
| 2000-08-30 | 570 | 580 | 566 | 570 | 53,000 | 570 |
| 2000-08-29 | 559 | 579 | 550 | 570 | 77,000 | 570 |
| 2000-08-28 | 570 | 570 | 545 | 555 | 24,000 | 555 |
| 2000-08-25 | 550 | 570 | 535 | 555 | 65,000 | 555 |
| 2000-08-24 | 550 | 550 | 520 | 540 | 10,000 | 540 |
| 2000-08-23 | 545 | 550 | 530 | 535 | 74,000 | 535 |
| 2000-08-22 | 515 | 550 | 500 | 540 | 98,000 | 540 |
| 2000-08-21 | 510 | 519 | 495 | 500 | 9,000 | 500 |
| 2000-08-18 | 500 | 505 | 490 | 490 | 19,000 | 490 |
| 2000-08-17 | 490 | 495 | 480 | 490 | 9,000 | 490 |
| 2000-08-16 | 490 | 490 | 470 | 490 | 8,000 | 490 |
| 2000-08-15 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2000-08-14 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-08-11 | 490 | 495 | 480 | 495 | 5,000 | 495 |
| 2000-08-10 | 470 | 490 | 470 | 490 | 6,000 | 490 |
| 2000-08-09 | 450 | 470 | 450 | 470 | 5,000 | 470 |
| 2000-08-08 | 450 | 455 | 445 | 455 | 10,000 | 455 |
| 2000-08-07 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2000-08-04 | 480 | 480 | 460 | 460 | 5,000 | 460 |
| 2000-08-03 | 460 | 475 | 460 | 475 | 10,000 | 475 |
| 2000-08-02 | 450 | 470 | 450 | 470 | 14,000 | 470 |
| 2000-08-01 | 450 | 450 | 430 | 445 | 14,000 | 445 |
| 2000-07-31 | 460 | 478 | 450 | 465 | 10,000 | 465 |
| 2000-07-28 | 465 | 480 | 465 | 465 | 14,000 | 465 |
| 2000-07-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-07-24 | 499 | 499 | 480 | 480 | 18,000 | 480 |
| 2000-07-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-07-19 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2000-07-17 | 483 | 510 | 483 | 510 | 8,000 | 510 |
| 2000-07-14 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-07-13 | 500 | 530 | 480 | 480 | 14,000 | 480 |
| 2000-07-12 | 500 | 503 | 500 | 503 | 8,000 | 503 |
| 2000-07-11 | 535 | 550 | 500 | 500 | 28,000 | 500 |
| 2000-07-10 | 540 | 590 | 535 | 535 | 32,000 | 535 |
| 2000-07-07 | 485 | 520 | 485 | 520 | 30,000 | 520 |
| 2000-07-06 | 500 | 500 | 460 | 490 | 8,000 | 490 |
| 2000-07-05 | 540 | 540 | 510 | 511 | 26,000 | 511 |
| 2000-07-04 | 520 | 560 | 520 | 540 | 72,000 | 540 |
| 2000-07-03 | 450 | 510 | 450 | 510 | 110,000 | 510 |
| 2000-06-30 | 420 | 432 | 420 | 430 | 38,000 | 430 |
| 2000-06-29 | 430 | 430 | 410 | 410 | 27,000 | 410 |
| 2000-06-28 | 430 | 433 | 406 | 433 | 67,000 | 433 |
| 2000-06-27 | 381 | 400 | 381 | 400 | 40,000 | 400 |
| 2000-06-26 | 380 | 383 | 380 | 383 | 10,000 | 383 |
| 2000-06-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-06-22 | 370 | 375 | 370 | 375 | 21,000 | 375 |
| 2000-06-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-06-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-06-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-06-15 | 370 | 370 | 365 | 365 | 17,000 | 365 |
| 2000-06-12 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 2000-06-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-06-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-06-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-05 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2000-06-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-06-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-31 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2000-05-22 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2000-05-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-05-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-05-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-05-01 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-04-28 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2000-04-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-04-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-04-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-17 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2000-04-14 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-04-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-04-10 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2000-04-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-03 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-03-31 | 365 | 365 | 352 | 352 | 6,000 | 352 |
| 2000-03-29 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-03-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-03-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-03-22 | 360 | 360 | 341 | 341 | 5,000 | 341 |
| 2000-03-21 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2000-03-17 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2000-03-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-03-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-13 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2000-03-10 | 342 | 342 | 339 | 339 | 4,000 | 339 |
| 2000-03-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-03-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-03-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-03-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-03-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-02-29 | 365 | 365 | 355 | 355 | 5,000 | 355 |
| 2000-02-28 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-02-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-02-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-02-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-02-17 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-02-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-02-14 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-02-10 | 380 | 380 | 365 | 365 | 3,000 | 365 |
| 2000-02-08 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-02-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-02-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-02-02 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-01-31 | 380 | 380 | 379 | 380 | 6,000 | 380 |
| 2000-01-27 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2000-01-20 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2000-01-19 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-01-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-01-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-01-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-01-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-01-11 | 383 | 383 | 380 | 380 | 9,000 | 380 |
| 2000-01-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-01-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
分割・併合履歴 ： なし
