6327 北川精機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 293 | 295 | 285 | 285 | 9,000 | 285 |
| 2001-12-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-12-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-12-25 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2001-12-21 | 295 | 295 | 285 | 287 | 22,000 | 287 |
| 2001-12-20 | 300 | 310 | 290 | 295 | 12,000 | 295 |
| 2001-12-19 | 300 | 300 | 290 | 295 | 14,000 | 295 |
| 2001-12-18 | 303 | 310 | 300 | 301 | 34,000 | 301 |
| 2001-12-17 | 305 | 310 | 303 | 305 | 9,000 | 305 |
| 2001-12-14 | 320 | 320 | 301 | 305 | 23,000 | 305 |
| 2001-12-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-12-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-12-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-12-10 | 350 | 350 | 305 | 310 | 18,000 | 310 |
| 2001-12-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-04 | 325 | 340 | 325 | 340 | 3,000 | 340 |
| 2001-12-03 | 345 | 350 | 340 | 340 | 5,000 | 340 |
| 2001-11-30 | 340 | 370 | 340 | 350 | 17,000 | 350 |
| 2001-11-29 | 335 | 340 | 330 | 331 | 6,000 | 331 |
| 2001-11-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-11-22 | 335 | 335 | 320 | 325 | 40,000 | 325 |
| 2001-11-21 | 340 | 340 | 335 | 340 | 11,000 | 340 |
| 2001-11-20 | 340 | 350 | 340 | 345 | 10,000 | 345 |
| 2001-11-19 | 335 | 345 | 335 | 335 | 14,000 | 335 |
| 2001-11-15 | 340 | 350 | 335 | 350 | 15,000 | 350 |
| 2001-11-14 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 2001-11-13 | 350 | 355 | 340 | 350 | 9,000 | 350 |
| 2001-11-12 | 350 | 365 | 350 | 355 | 8,000 | 355 |
| 2001-11-09 | 340 | 360 | 335 | 355 | 8,000 | 355 |
| 2001-11-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-11-07 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2001-11-05 | 400 | 405 | 350 | 360 | 27,000 | 360 |
| 2001-11-02 | 385 | 415 | 385 | 395 | 19,000 | 395 |
| 2001-11-01 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2001-10-31 | 370 | 381 | 370 | 370 | 14,000 | 370 |
| 2001-10-30 | 370 | 370 | 350 | 370 | 6,000 | 370 |
| 2001-10-29 | 365 | 370 | 350 | 370 | 6,000 | 370 |
| 2001-10-26 | 350 | 365 | 350 | 365 | 4,000 | 365 |
| 2001-10-25 | 390 | 390 | 360 | 375 | 8,000 | 375 |
| 2001-10-24 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2001-10-23 | 425 | 430 | 400 | 400 | 19,000 | 400 |
| 2001-10-22 | 340 | 430 | 340 | 420 | 36,000 | 420 |
| 2001-10-19 | 340 | 350 | 340 | 340 | 9,000 | 340 |
| 2001-10-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-10-17 | 350 | 360 | 346 | 346 | 10,000 | 346 |
| 2001-10-16 | 355 | 360 | 350 | 355 | 6,000 | 355 |
| 2001-10-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-12 | 355 | 365 | 355 | 365 | 5,000 | 365 |
| 2001-10-11 | 340 | 350 | 335 | 350 | 13,000 | 350 |
| 2001-10-10 | 340 | 340 | 335 | 340 | 21,000 | 340 |
| 2001-10-09 | 340 | 345 | 332 | 332 | 12,000 | 332 |
| 2001-10-05 | 345 | 350 | 335 | 345 | 17,000 | 345 |
| 2001-10-04 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2001-10-03 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-10-02 | 335 | 350 | 330 | 330 | 13,000 | 330 |
| 2001-10-01 | 340 | 340 | 330 | 335 | 8,000 | 335 |
| 2001-09-28 | 350 | 350 | 335 | 345 | 17,000 | 345 |
| 2001-09-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-09-25 | 355 | 360 | 345 | 350 | 8,000 | 350 |
| 2001-09-21 | 350 | 365 | 350 | 355 | 15,000 | 355 |
| 2001-09-20 | 364 | 364 | 350 | 350 | 2,000 | 350 |
| 2001-09-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-09-18 | 345 | 350 | 335 | 350 | 3,000 | 350 |
| 2001-09-17 | 340 | 340 | 335 | 340 | 7,000 | 340 |
| 2001-09-14 | 335 | 350 | 330 | 345 | 14,000 | 345 |
| 2001-09-13 | 330 | 350 | 300 | 330 | 24,000 | 330 |
| 2001-09-12 | 350 | 350 | 301 | 330 | 17,000 | 330 |
| 2001-09-11 | 350 | 365 | 350 | 350 | 15,000 | 350 |
| 2001-09-10 | 365 | 380 | 350 | 350 | 12,000 | 350 |
| 2001-09-07 | 370 | 380 | 360 | 370 | 8,000 | 370 |
| 2001-09-06 | 387 | 387 | 370 | 380 | 12,000 | 380 |
| 2001-09-05 | 395 | 395 | 385 | 387 | 19,000 | 387 |
| 2001-09-04 | 398 | 400 | 395 | 395 | 14,000 | 395 |
| 2001-09-03 | 420 | 425 | 395 | 400 | 28,000 | 400 |
| 2001-08-31 | 430 | 440 | 410 | 425 | 51,000 | 425 |
| 2001-08-30 | 425 | 428 | 425 | 428 | 24,000 | 428 |
| 2001-08-29 | 435 | 435 | 425 | 425 | 16,000 | 425 |
| 2001-08-28 | 431 | 431 | 425 | 430 | 6,000 | 430 |
| 2001-08-27 | 430 | 435 | 425 | 430 | 21,000 | 430 |
| 2001-08-24 | 455 | 470 | 425 | 430 | 28,000 | 430 |
| 2001-08-23 | 470 | 470 | 460 | 470 | 7,000 | 470 |
| 2001-08-22 | 480 | 480 | 465 | 475 | 19,000 | 475 |
| 2001-08-21 | 470 | 475 | 470 | 475 | 10,000 | 475 |
| 2001-08-20 | 475 | 489 | 465 | 475 | 8,000 | 475 |
| 2001-08-17 | 480 | 485 | 475 | 475 | 6,000 | 475 |
| 2001-08-16 | 490 | 490 | 475 | 485 | 31,000 | 485 |
| 2001-08-15 | 485 | 500 | 485 | 485 | 8,000 | 485 |
| 2001-08-14 | 490 | 495 | 485 | 490 | 7,000 | 490 |
| 2001-08-13 | 500 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-08-10 | 505 | 510 | 500 | 500 | 19,000 | 500 |
| 2001-08-09 | 500 | 505 | 495 | 500 | 12,000 | 500 |
| 2001-08-08 | 525 | 530 | 505 | 505 | 25,000 | 505 |
| 2001-08-07 | 555 | 555 | 515 | 525 | 22,000 | 525 |
| 2001-08-06 | 540 | 555 | 540 | 550 | 32,000 | 550 |
| 2001-08-03 | 516 | 530 | 516 | 530 | 17,000 | 530 |
| 2001-08-02 | 510 | 525 | 505 | 515 | 31,000 | 515 |
| 2001-08-01 | 545 | 550 | 515 | 515 | 30,000 | 515 |
| 2001-07-31 | 605 | 610 | 530 | 545 | 42,000 | 545 |
| 2001-07-30 | 605 | 620 | 595 | 600 | 126,000 | 600 |
| 2001-07-27 | 510 | 610 | 510 | 600 | 148,000 | 600 |
| 2001-07-26 | 550 | 550 | 500 | 510 | 29,000 | 510 |
| 2001-07-25 | 570 | 570 | 540 | 545 | 28,000 | 545 |
| 2001-07-24 | 555 | 590 | 555 | 570 | 61,000 | 570 |
| 2001-07-23 | 555 | 605 | 555 | 561 | 167,000 | 561 |
| 2001-07-19 | 540 | 600 | 540 | 545 | 154,000 | 545 |
| 2001-07-18 | 460 | 565 | 460 | 540 | 109,000 | 540 |
| 2001-07-17 | 440 | 450 | 435 | 450 | 40,000 | 450 |
| 2001-07-16 | 435 | 455 | 425 | 445 | 30,000 | 445 |
| 2001-07-13 | 425 | 430 | 415 | 425 | 11,000 | 425 |
| 2001-07-12 | 425 | 425 | 415 | 425 | 18,000 | 425 |
| 2001-07-11 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 2001-07-10 | 415 | 430 | 415 | 420 | 23,000 | 420 |
| 2001-07-09 | 430 | 435 | 410 | 415 | 29,000 | 415 |
| 2001-07-06 | 455 | 460 | 420 | 425 | 68,000 | 425 |
| 2001-07-05 | 475 | 475 | 460 | 460 | 21,000 | 460 |
| 2001-07-04 | 465 | 475 | 465 | 470 | 14,000 | 470 |
| 2001-07-03 | 470 | 475 | 460 | 470 | 18,000 | 470 |
| 2001-07-02 | 480 | 480 | 465 | 470 | 11,000 | 470 |
| 2001-06-29 | 475 | 489 | 471 | 471 | 16,000 | 471 |
| 2001-06-28 | 485 | 485 | 475 | 475 | 29,000 | 475 |
| 2001-06-27 | 485 | 495 | 485 | 490 | 16,000 | 490 |
| 2001-06-26 | 495 | 495 | 485 | 485 | 7,000 | 485 |
| 2001-06-25 | 490 | 500 | 480 | 490 | 52,000 | 490 |
| 2001-06-22 | 480 | 495 | 480 | 485 | 17,000 | 485 |
| 2001-06-21 | 490 | 495 | 480 | 490 | 27,000 | 490 |
| 2001-06-20 | 495 | 500 | 480 | 490 | 41,000 | 490 |
| 2001-06-19 | 495 | 500 | 490 | 490 | 22,000 | 490 |
| 2001-06-18 | 505 | 510 | 495 | 495 | 29,000 | 495 |
| 2001-06-15 | 525 | 525 | 500 | 510 | 34,000 | 510 |
| 2001-06-14 | 525 | 535 | 510 | 525 | 34,000 | 525 |
| 2001-06-13 | 538 | 540 | 530 | 535 | 16,000 | 535 |
| 2001-06-12 | 560 | 560 | 536 | 550 | 25,000 | 550 |
| 2001-06-11 | 575 | 580 | 550 | 560 | 28,000 | 560 |
| 2001-06-08 | 580 | 580 | 570 | 575 | 37,000 | 575 |
| 2001-06-07 | 580 | 580 | 560 | 575 | 36,000 | 575 |
| 2001-06-06 | 585 | 585 | 575 | 580 | 30,000 | 580 |
| 2001-06-05 | 585 | 585 | 580 | 585 | 10,000 | 585 |
| 2001-06-04 | 585 | 590 | 580 | 580 | 55,000 | 580 |
| 2001-06-01 | 595 | 610 | 580 | 580 | 52,000 | 580 |
| 2001-05-31 | 666 | 675 | 600 | 600 | 32,000 | 600 |
| 2001-05-30 | 675 | 685 | 670 | 670 | 16,000 | 670 |
| 2001-05-29 | 660 | 685 | 660 | 675 | 12,000 | 675 |
| 2001-05-28 | 680 | 680 | 660 | 660 | 2,000 | 660 |
| 2001-05-25 | 665 | 675 | 645 | 675 | 19,000 | 675 |
| 2001-05-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-05-23 | 650 | 660 | 650 | 650 | 4,000 | 650 |
| 2001-05-22 | 650 | 655 | 645 | 650 | 16,000 | 650 |
| 2001-05-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-05-18 | 700 | 700 | 675 | 685 | 10,000 | 685 |
| 2001-05-16 | 675 | 690 | 675 | 690 | 9,000 | 690 |
| 2001-05-15 | 690 | 690 | 670 | 670 | 12,000 | 670 |
| 2001-05-14 | 705 | 705 | 690 | 700 | 20,000 | 700 |
| 2001-05-11 | 700 | 710 | 695 | 700 | 26,000 | 700 |
| 2001-05-10 | 700 | 720 | 685 | 695 | 49,000 | 695 |
| 2001-05-09 | 720 | 720 | 685 | 695 | 40,000 | 695 |
| 2001-05-08 | 680 | 715 | 675 | 715 | 79,000 | 715 |
| 2001-05-07 | 645 | 680 | 640 | 680 | 30,000 | 680 |
| 2001-05-02 | 650 | 650 | 630 | 640 | 15,000 | 640 |
| 2001-05-01 | 630 | 650 | 630 | 640 | 9,000 | 640 |
| 2001-04-27 | 640 | 640 | 630 | 640 | 12,000 | 640 |
| 2001-04-26 | 645 | 650 | 630 | 640 | 20,000 | 640 |
| 2001-04-25 | 615 | 640 | 615 | 640 | 9,000 | 640 |
| 2001-04-24 | 605 | 610 | 600 | 605 | 24,000 | 605 |
| 2001-04-23 | 610 | 610 | 605 | 605 | 17,000 | 605 |
| 2001-04-20 | 595 | 610 | 590 | 610 | 20,000 | 610 |
| 2001-04-19 | 600 | 600 | 585 | 595 | 7,000 | 595 |
| 2001-04-18 | 585 | 590 | 576 | 580 | 31,000 | 580 |
| 2001-04-17 | 600 | 605 | 590 | 590 | 13,000 | 590 |
| 2001-04-16 | 610 | 610 | 595 | 600 | 25,000 | 600 |
| 2001-04-13 | 615 | 615 | 600 | 600 | 11,000 | 600 |
| 2001-04-12 | 615 | 615 | 605 | 605 | 4,000 | 605 |
| 2001-04-11 | 610 | 620 | 610 | 615 | 20,000 | 615 |
| 2001-04-10 | 620 | 620 | 605 | 610 | 16,000 | 610 |
| 2001-04-09 | 620 | 620 | 600 | 610 | 28,000 | 610 |
| 2001-04-06 | 610 | 635 | 610 | 620 | 25,000 | 620 |
| 2001-04-05 | 625 | 625 | 600 | 615 | 44,000 | 615 |
| 2001-04-04 | 620 | 635 | 615 | 625 | 22,000 | 625 |
| 2001-04-03 | 645 | 645 | 620 | 620 | 9,000 | 620 |
| 2001-04-02 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2001-03-30 | 710 | 710 | 655 | 660 | 33,000 | 660 |
| 2001-03-29 | 700 | 750 | 660 | 710 | 75,000 | 710 |
| 2001-03-28 | 610 | 700 | 610 | 700 | 30,000 | 700 |
| 2001-03-27 | 600 | 610 | 590 | 610 | 25,000 | 610 |
| 2001-03-26 | 610 | 610 | 585 | 595 | 32,000 | 595 |
| 2001-03-23 | 600 | 610 | 600 | 610 | 14,000 | 610 |
| 2001-03-22 | 630 | 635 | 600 | 600 | 56,000 | 600 |
| 2001-03-21 | 625 | 635 | 620 | 625 | 11,000 | 625 |
| 2001-03-19 | 625 | 630 | 620 | 625 | 12,000 | 625 |
| 2001-03-16 | 630 | 650 | 625 | 625 | 18,000 | 625 |
| 2001-03-15 | 635 | 640 | 610 | 630 | 27,000 | 630 |
| 2001-03-14 | 660 | 670 | 635 | 640 | 38,000 | 640 |
| 2001-03-13 | 670 | 670 | 640 | 660 | 45,000 | 660 |
| 2001-03-12 | 710 | 710 | 680 | 690 | 22,000 | 690 |
| 2001-03-09 | 720 | 745 | 705 | 720 | 71,000 | 720 |
| 2001-03-08 | 660 | 730 | 660 | 700 | 66,000 | 700 |
| 2001-03-07 | 670 | 715 | 650 | 650 | 68,000 | 650 |
| 2001-03-06 | 620 | 685 | 610 | 670 | 55,000 | 670 |
| 2001-03-05 | 620 | 620 | 595 | 615 | 8,000 | 615 |
| 2001-03-02 | 620 | 630 | 590 | 610 | 42,000 | 610 |
| 2001-03-01 | 630 | 650 | 580 | 640 | 82,000 | 640 |
| 2001-02-28 | 700 | 710 | 580 | 670 | 82,000 | 670 |
| 2001-02-27 | 710 | 725 | 690 | 700 | 22,000 | 700 |
| 2001-02-26 | 765 | 775 | 700 | 700 | 39,000 | 700 |
| 2001-02-23 | 760 | 805 | 755 | 770 | 62,000 | 770 |
| 2001-02-22 | 780 | 780 | 710 | 760 | 62,000 | 760 |
| 2001-02-21 | 850 | 865 | 760 | 790 | 119,000 | 790 |
| 2001-02-20 | 800 | 860 | 780 | 850 | 254,000 | 850 |
| 2001-02-19 | 780 | 800 | 730 | 800 | 135,000 | 800 |
| 2001-02-16 | 870 | 900 | 810 | 810 | 395,000 | 810 |
| 2001-02-15 | 755 | 870 | 755 | 865 | 802,000 | 865 |
| 2001-02-14 | 750 | 770 | 740 | 755 | 212,000 | 755 |
| 2001-02-13 | 720 | 820 | 700 | 740 | 622,000 | 740 |
| 2001-02-09 | 555 | 720 | 550 | 720 | 766,000 | 720 |
| 2001-02-08 | 525 | 565 | 510 | 550 | 277,000 | 550 |
| 2001-02-07 | 495 | 525 | 495 | 505 | 41,000 | 505 |
| 2001-02-06 | 500 | 520 | 495 | 495 | 21,000 | 495 |
| 2001-02-05 | 515 | 540 | 510 | 515 | 26,000 | 515 |
| 2001-02-02 | 450 | 535 | 440 | 530 | 117,000 | 530 |
| 2001-02-01 | 440 | 450 | 440 | 445 | 7,000 | 445 |
| 2001-01-31 | 440 | 460 | 435 | 440 | 28,000 | 440 |
| 2001-01-30 | 480 | 480 | 450 | 455 | 15,000 | 455 |
| 2001-01-29 | 480 | 485 | 475 | 480 | 6,000 | 480 |
| 2001-01-26 | 500 | 500 | 485 | 485 | 9,000 | 485 |
| 2001-01-25 | 510 | 515 | 495 | 500 | 18,000 | 500 |
| 2001-01-24 | 510 | 515 | 500 | 510 | 11,000 | 510 |
| 2001-01-23 | 515 | 550 | 505 | 505 | 73,000 | 505 |
| 2001-01-22 | 415 | 525 | 415 | 515 | 71,000 | 515 |
| 2001-01-19 | 420 | 425 | 410 | 425 | 26,000 | 425 |
| 2001-01-18 | 405 | 405 | 395 | 405 | 6,000 | 405 |
| 2001-01-17 | 400 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-01-15 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-01-12 | 400 | 400 | 390 | 395 | 10,000 | 395 |
| 2001-01-11 | 400 | 401 | 395 | 400 | 5,000 | 400 |
| 2001-01-10 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 2001-01-09 | 410 | 415 | 400 | 410 | 10,000 | 410 |
| 2001-01-05 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2001-01-04 | 420 | 420 | 410 | 410 | 6,000 | 410 |
分割・併合履歴 ： なし
