6327 北川精機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2002-12-27 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2002-12-26 | 225 | 230 | 225 | 225 | 2,000 | 225 |
| 2002-12-25 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 2002-12-24 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-12-20 | 230 | 235 | 227 | 227 | 5,000 | 227 |
| 2002-12-19 | 235 | 235 | 210 | 225 | 7,000 | 225 |
| 2002-12-18 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 2002-12-17 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2002-12-16 | 260 | 260 | 250 | 250 | 15,000 | 250 |
| 2002-12-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-10 | 255 | 260 | 255 | 255 | 6,000 | 255 |
| 2002-12-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-12-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-12-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-11-29 | 260 | 260 | 255 | 260 | 12,000 | 260 |
| 2002-11-28 | 225 | 245 | 225 | 245 | 6,000 | 245 |
| 2002-11-27 | 245 | 245 | 235 | 235 | 4,000 | 235 |
| 2002-11-26 | 235 | 245 | 235 | 245 | 2,000 | 245 |
| 2002-11-25 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2002-11-22 | 230 | 235 | 230 | 230 | 2,000 | 230 |
| 2002-11-20 | 240 | 240 | 225 | 225 | 4,000 | 225 |
| 2002-11-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-11-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-11-11 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-11-08 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2002-11-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-11-06 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-11-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-31 | 270 | 280 | 270 | 280 | 11,000 | 280 |
| 2002-10-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-10-29 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-10-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-21 | 260 | 260 | 250 | 260 | 13,000 | 260 |
| 2002-10-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-10-17 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2002-10-11 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2002-10-10 | 249 | 270 | 249 | 250 | 28,000 | 250 |
| 2002-10-09 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2002-10-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-10-07 | 250 | 255 | 245 | 255 | 5,000 | 255 |
| 2002-10-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-01 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2002-09-30 | 255 | 255 | 250 | 255 | 8,000 | 255 |
| 2002-09-27 | 235 | 240 | 225 | 240 | 34,000 | 240 |
| 2002-09-26 | 245 | 245 | 233 | 240 | 19,000 | 240 |
| 2002-09-25 | 245 | 250 | 240 | 240 | 10,000 | 240 |
| 2002-09-24 | 255 | 260 | 255 | 255 | 6,000 | 255 |
| 2002-09-20 | 260 | 275 | 255 | 255 | 22,000 | 255 |
| 2002-09-19 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-09-18 | 255 | 265 | 255 | 260 | 8,000 | 260 |
| 2002-09-17 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-09-13 | 260 | 265 | 260 | 260 | 5,000 | 260 |
| 2002-09-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-09-11 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2002-09-10 | 270 | 275 | 265 | 265 | 3,000 | 265 |
| 2002-09-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-09-06 | 265 | 270 | 265 | 270 | 9,000 | 270 |
| 2002-09-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-09-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-09-03 | 272 | 275 | 272 | 275 | 4,000 | 275 |
| 2002-09-02 | 272 | 272 | 271 | 271 | 10,000 | 271 |
| 2002-08-30 | 290 | 295 | 275 | 275 | 61,000 | 275 |
| 2002-08-29 | 295 | 295 | 290 | 290 | 21,000 | 290 |
| 2002-08-28 | 295 | 295 | 290 | 291 | 6,000 | 291 |
| 2002-08-27 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2002-08-26 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2002-08-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-08-21 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 2002-08-20 | 320 | 320 | 305 | 305 | 7,000 | 305 |
| 2002-08-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-12 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 2002-08-09 | 320 | 335 | 320 | 335 | 3,000 | 335 |
| 2002-08-07 | 305 | 315 | 305 | 315 | 12,000 | 315 |
| 2002-08-06 | 315 | 315 | 305 | 315 | 2,000 | 315 |
| 2002-08-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-31 | 330 | 340 | 330 | 330 | 11,000 | 330 |
| 2002-07-30 | 320 | 325 | 315 | 325 | 11,000 | 325 |
| 2002-07-29 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 2002-07-26 | 325 | 330 | 325 | 325 | 12,000 | 325 |
| 2002-07-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-07-24 | 330 | 330 | 325 | 330 | 2,000 | 330 |
| 2002-07-23 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2002-07-22 | 329 | 330 | 329 | 329 | 5,000 | 329 |
| 2002-07-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-07-17 | 320 | 320 | 315 | 320 | 6,000 | 320 |
| 2002-07-16 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2002-07-15 | 340 | 340 | 321 | 321 | 11,000 | 321 |
| 2002-07-11 | 345 | 345 | 330 | 330 | 11,000 | 330 |
| 2002-07-10 | 345 | 350 | 340 | 350 | 8,000 | 350 |
| 2002-07-09 | 340 | 345 | 340 | 345 | 6,000 | 345 |
| 2002-07-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-07-02 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2002-06-28 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-06-26 | 355 | 357 | 355 | 355 | 4,000 | 355 |
| 2002-06-25 | 351 | 351 | 350 | 350 | 9,000 | 350 |
| 2002-06-24 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2002-06-21 | 351 | 370 | 351 | 370 | 6,000 | 370 |
| 2002-06-20 | 360 | 375 | 355 | 355 | 7,000 | 355 |
| 2002-06-18 | 370 | 390 | 370 | 370 | 11,000 | 370 |
| 2002-06-17 | 370 | 390 | 350 | 390 | 25,000 | 390 |
| 2002-06-14 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2002-06-13 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2002-06-11 | 400 | 400 | 380 | 380 | 8,000 | 380 |
| 2002-06-10 | 390 | 405 | 375 | 400 | 31,000 | 400 |
| 2002-06-07 | 360 | 380 | 360 | 380 | 12,000 | 380 |
| 2002-06-06 | 405 | 405 | 360 | 360 | 25,000 | 360 |
| 2002-06-05 | 390 | 420 | 390 | 400 | 69,000 | 400 |
| 2002-06-04 | 365 | 390 | 365 | 390 | 14,000 | 390 |
| 2002-06-03 | 385 | 395 | 360 | 365 | 18,000 | 365 |
| 2002-05-31 | 335 | 400 | 335 | 400 | 31,000 | 400 |
| 2002-05-30 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2002-05-29 | 345 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-05-27 | 345 | 345 | 330 | 340 | 7,000 | 340 |
| 2002-05-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-05-21 | 350 | 355 | 350 | 351 | 6,000 | 351 |
| 2002-05-20 | 365 | 365 | 356 | 356 | 6,000 | 356 |
| 2002-05-17 | 345 | 360 | 345 | 350 | 6,000 | 350 |
| 2002-05-15 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2002-05-14 | 340 | 350 | 340 | 345 | 4,000 | 345 |
| 2002-05-10 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-05-09 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2002-05-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-07 | 350 | 360 | 320 | 320 | 9,000 | 320 |
| 2002-05-02 | 365 | 365 | 355 | 355 | 6,000 | 355 |
| 2002-05-01 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2002-04-30 | 350 | 365 | 350 | 360 | 7,000 | 360 |
| 2002-04-25 | 331 | 349 | 330 | 349 | 9,000 | 349 |
| 2002-04-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-04-23 | 340 | 345 | 340 | 345 | 6,000 | 345 |
| 2002-04-22 | 340 | 345 | 340 | 345 | 13,000 | 345 |
| 2002-04-19 | 340 | 340 | 330 | 335 | 8,000 | 335 |
| 2002-04-18 | 355 | 355 | 340 | 340 | 2,000 | 340 |
| 2002-04-17 | 320 | 360 | 320 | 350 | 16,000 | 350 |
| 2002-04-16 | 330 | 330 | 320 | 325 | 3,000 | 325 |
| 2002-04-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-04-12 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2002-04-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-04-10 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2002-04-09 | 325 | 330 | 320 | 330 | 3,000 | 330 |
| 2002-04-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-04 | 315 | 330 | 315 | 330 | 17,000 | 330 |
| 2002-04-03 | 330 | 335 | 315 | 325 | 9,000 | 325 |
| 2002-04-02 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2002-03-29 | 335 | 335 | 320 | 335 | 15,000 | 335 |
| 2002-03-28 | 330 | 330 | 320 | 330 | 2,000 | 330 |
| 2002-03-27 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2002-03-26 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 2002-03-25 | 365 | 365 | 355 | 365 | 4,000 | 365 |
| 2002-03-22 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2002-03-20 | 345 | 350 | 340 | 350 | 17,000 | 350 |
| 2002-03-19 | 330 | 335 | 325 | 330 | 12,000 | 330 |
| 2002-03-18 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-03-15 | 330 | 335 | 325 | 335 | 4,000 | 335 |
| 2002-03-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-03-13 | 360 | 360 | 340 | 340 | 7,000 | 340 |
| 2002-03-12 | 370 | 375 | 365 | 370 | 16,000 | 370 |
| 2002-03-11 | 385 | 385 | 350 | 365 | 29,000 | 365 |
| 2002-03-08 | 325 | 400 | 320 | 380 | 102,000 | 380 |
| 2002-03-07 | 315 | 325 | 310 | 325 | 22,000 | 325 |
| 2002-03-06 | 315 | 320 | 305 | 320 | 16,000 | 320 |
| 2002-03-05 | 325 | 335 | 315 | 317 | 20,000 | 317 |
| 2002-03-04 | 300 | 315 | 300 | 315 | 6,000 | 315 |
| 2002-03-01 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2002-02-28 | 300 | 325 | 300 | 316 | 13,000 | 316 |
| 2002-02-25 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 2002-02-22 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2002-02-21 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2002-02-20 | 305 | 325 | 300 | 300 | 14,000 | 300 |
| 2002-02-15 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2002-02-12 | 295 | 310 | 295 | 300 | 4,000 | 300 |
| 2002-02-08 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2002-02-05 | 288 | 295 | 288 | 290 | 3,000 | 290 |
| 2002-02-04 | 300 | 300 | 295 | 296 | 6,000 | 296 |
| 2002-01-31 | 299 | 305 | 299 | 305 | 11,000 | 305 |
| 2002-01-30 | 300 | 300 | 295 | 295 | 10,000 | 295 |
| 2002-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-28 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2002-01-25 | 315 | 315 | 305 | 310 | 6,000 | 310 |
| 2002-01-24 | 340 | 340 | 320 | 330 | 4,000 | 330 |
| 2002-01-23 | 340 | 355 | 340 | 350 | 17,000 | 350 |
| 2002-01-22 | 315 | 360 | 315 | 340 | 19,000 | 340 |
| 2002-01-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-01-17 | 305 | 310 | 300 | 305 | 12,000 | 305 |
| 2002-01-16 | 305 | 319 | 305 | 310 | 28,000 | 310 |
| 2002-01-15 | 310 | 310 | 300 | 310 | 12,000 | 310 |
| 2002-01-10 | 305 | 314 | 300 | 300 | 6,000 | 300 |
| 2002-01-09 | 300 | 310 | 295 | 305 | 31,000 | 305 |
分割・併合履歴 ： なし
