6327 北川精機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 351 | 365 | 351 | 365 | 7,000 | 365 |
| 2003-12-29 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2003-12-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-12-24 | 340 | 350 | 340 | 340 | 6,000 | 340 |
| 2003-12-22 | 330 | 365 | 330 | 340 | 16,000 | 340 |
| 2003-12-19 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2003-12-18 | 330 | 330 | 325 | 330 | 7,000 | 330 |
| 2003-12-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-12-10 | 355 | 355 | 340 | 340 | 2,000 | 340 |
| 2003-12-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-02 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 2003-11-28 | 355 | 380 | 355 | 360 | 5,000 | 360 |
| 2003-11-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-11-20 | 335 | 340 | 325 | 330 | 11,000 | 330 |
| 2003-11-18 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 2003-11-17 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-11-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-11-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-11-11 | 370 | 370 | 365 | 370 | 4,000 | 370 |
| 2003-11-07 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-11-06 | 380 | 390 | 380 | 380 | 3,000 | 380 |
| 2003-11-05 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2003-11-04 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2003-10-31 | 390 | 400 | 380 | 390 | 19,000 | 390 |
| 2003-10-29 | 380 | 390 | 380 | 380 | 4,000 | 380 |
| 2003-10-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-23 | 390 | 395 | 385 | 390 | 16,000 | 390 |
| 2003-10-22 | 405 | 405 | 395 | 395 | 3,000 | 395 |
| 2003-10-21 | 410 | 420 | 390 | 390 | 23,000 | 390 |
| 2003-10-20 | 385 | 420 | 385 | 420 | 20,000 | 420 |
| 2003-10-17 | 370 | 375 | 365 | 375 | 4,000 | 375 |
| 2003-10-16 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2003-10-14 | 365 | 370 | 360 | 365 | 10,000 | 365 |
| 2003-10-10 | 360 | 390 | 360 | 365 | 19,000 | 365 |
| 2003-10-09 | 360 | 360 | 355 | 360 | 5,000 | 360 |
| 2003-10-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-10-07 | 370 | 372 | 370 | 370 | 5,000 | 370 |
| 2003-10-02 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2003-10-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-30 | 375 | 375 | 355 | 355 | 8,000 | 355 |
| 2003-09-29 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-09-26 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2003-09-25 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2003-09-24 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2003-09-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-09-19 | 360 | 370 | 360 | 365 | 4,000 | 365 |
| 2003-09-18 | 370 | 370 | 365 | 370 | 6,000 | 370 |
| 2003-09-17 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2003-09-16 | 360 | 365 | 360 | 360 | 4,000 | 360 |
| 2003-09-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-09-11 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-09-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-09 | 365 | 366 | 355 | 365 | 10,000 | 365 |
| 2003-09-08 | 350 | 360 | 340 | 355 | 13,000 | 355 |
| 2003-09-05 | 360 | 360 | 350 | 351 | 12,000 | 351 |
| 2003-09-04 | 355 | 360 | 355 | 355 | 4,000 | 355 |
| 2003-09-03 | 356 | 356 | 350 | 355 | 8,000 | 355 |
| 2003-09-02 | 355 | 360 | 350 | 355 | 13,000 | 355 |
| 2003-09-01 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2003-08-29 | 360 | 370 | 350 | 370 | 28,000 | 370 |
| 2003-08-28 | 385 | 385 | 360 | 365 | 14,000 | 365 |
| 2003-08-27 | 370 | 380 | 360 | 380 | 48,000 | 380 |
| 2003-08-26 | 410 | 420 | 350 | 350 | 48,000 | 350 |
| 2003-08-25 | 419 | 429 | 390 | 390 | 35,000 | 390 |
| 2003-08-22 | 355 | 410 | 355 | 410 | 198,000 | 410 |
| 2003-08-21 | 330 | 360 | 330 | 346 | 61,000 | 346 |
| 2003-08-20 | 340 | 350 | 339 | 340 | 22,000 | 340 |
| 2003-08-19 | 319 | 340 | 319 | 340 | 42,000 | 340 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-08-15 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2003-08-13 | 295 | 295 | 291 | 295 | 9,000 | 295 |
| 2003-08-11 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2003-08-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-04 | 320 | 320 | 310 | 315 | 7,000 | 315 |
| 2003-08-01 | 327 | 333 | 325 | 325 | 11,000 | 325 |
| 2003-07-31 | 305 | 325 | 305 | 320 | 17,000 | 320 |
| 2003-07-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-07-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-22 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-07-17 | 310 | 315 | 290 | 295 | 10,000 | 295 |
| 2003-07-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-07-14 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-07-11 | 310 | 310 | 285 | 290 | 11,000 | 290 |
| 2003-07-10 | 310 | 320 | 310 | 315 | 9,000 | 315 |
| 2003-07-09 | 290 | 300 | 285 | 298 | 10,000 | 298 |
| 2003-07-08 | 302 | 310 | 290 | 290 | 29,000 | 290 |
| 2003-07-07 | 299 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-07-03 | 295 | 299 | 290 | 295 | 12,000 | 295 |
| 2003-07-02 | 280 | 295 | 280 | 290 | 5,000 | 290 |
| 2003-07-01 | 285 | 285 | 270 | 285 | 4,000 | 285 |
| 2003-06-30 | 290 | 295 | 290 | 295 | 28,000 | 295 |
| 2003-06-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-06-25 | 296 | 300 | 296 | 296 | 7,000 | 296 |
| 2003-06-24 | 300 | 300 | 297 | 300 | 6,000 | 300 |
| 2003-06-23 | 295 | 296 | 290 | 296 | 5,000 | 296 |
| 2003-06-20 | 301 | 303 | 295 | 296 | 11,000 | 296 |
| 2003-06-19 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2003-06-18 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2003-06-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-06-16 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-06-12 | 294 | 295 | 291 | 291 | 3,000 | 291 |
| 2003-06-11 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2003-06-09 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2003-06-06 | 286 | 295 | 286 | 290 | 4,000 | 290 |
| 2003-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-06-03 | 295 | 300 | 290 | 290 | 14,000 | 290 |
| 2003-05-30 | 307 | 315 | 305 | 305 | 12,000 | 305 |
| 2003-05-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-05-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-05-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-05-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-05-21 | 295 | 295 | 285 | 290 | 4,000 | 290 |
| 2003-05-20 | 300 | 315 | 300 | 305 | 3,000 | 305 |
| 2003-05-14 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2003-05-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-05-12 | 296 | 299 | 290 | 292 | 5,000 | 292 |
| 2003-05-08 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2003-05-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-01 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2003-04-30 | 315 | 319 | 315 | 315 | 12,000 | 315 |
| 2003-04-24 | 315 | 320 | 301 | 310 | 9,000 | 310 |
| 2003-04-23 | 301 | 325 | 301 | 315 | 23,000 | 315 |
| 2003-04-22 | 300 | 309 | 300 | 305 | 6,000 | 305 |
| 2003-04-21 | 290 | 300 | 287 | 300 | 8,000 | 300 |
| 2003-04-18 | 290 | 290 | 275 | 275 | 3,000 | 275 |
| 2003-04-17 | 285 | 295 | 280 | 280 | 4,000 | 280 |
| 2003-04-16 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 2003-04-15 | 280 | 280 | 276 | 276 | 6,000 | 276 |
| 2003-04-14 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2003-04-10 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2003-04-09 | 287 | 287 | 285 | 285 | 3,000 | 285 |
| 2003-04-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-31 | 295 | 310 | 295 | 300 | 16,000 | 300 |
| 2003-03-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-27 | 290 | 310 | 290 | 310 | 7,000 | 310 |
| 2003-03-25 | 290 | 310 | 290 | 290 | 15,000 | 290 |
| 2003-03-24 | 270 | 280 | 270 | 280 | 11,000 | 280 |
| 2003-03-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-03-19 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2003-03-11 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2003-03-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-03-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-03-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-28 | 260 | 280 | 260 | 270 | 11,000 | 270 |
| 2003-02-26 | 280 | 280 | 270 | 280 | 4,000 | 280 |
| 2003-02-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-21 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-02-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-02-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-02-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-02-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-31 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2003-01-30 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2003-01-29 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-01-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-27 | 260 | 260 | 250 | 250 | 11,000 | 250 |
| 2003-01-20 | 275 | 280 | 270 | 270 | 16,000 | 270 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-01-10 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2003-01-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
分割・併合履歴 ： なし
