6327 北川精機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	515	525	515	520	3,000	520
2004-12-28	490	490	490	490	1,000	490
2004-12-27	505	505	491	491	6,000	491
2004-12-24	510	510	510	510	1,000	510
2004-12-21	513	515	513	515	4,000	515
2004-12-20	510	520	510	510	18,000	510
2004-12-17	495	500	495	500	3,000	500
2004-12-16	492	492	492	492	1,000	492
2004-12-15	490	490	490	490	4,000	490
2004-12-13	495	495	495	495	1,000	495
2004-12-10	495	495	495	495	1,000	495
2004-12-09	498	504	498	499	5,000	499
2004-12-06	495	495	495	495	5,000	495
2004-12-03	494	495	494	495	2,000	495
2004-12-02	495	495	495	495	1,000	495
2004-12-01	505	505	505	505	5,000	505
2004-11-30	519	520	510	510	6,000	510
2004-11-29	490	491	490	491	5,000	491
2004-11-26	495	495	491	491	4,000	491
2004-11-25	495	500	490	490	3,000	490
2004-11-24	495	495	490	490	7,000	490
2004-11-22	500	505	500	505	9,000	505
2004-11-19	500	500	495	497	4,000	497
2004-11-18	500	500	500	500	2,000	500
2004-11-17	510	510	505	505	2,000	505
2004-11-16	510	520	510	520	3,000	520
2004-11-15	510	510	510	510	2,000	510
2004-11-12	516	516	515	515	3,000	515
2004-11-11	515	515	500	515	13,000	515
2004-11-10	530	530	520	520	3,000	520
2004-11-09	519	530	518	520	17,000	520
2004-11-08	520	520	519	520	9,000	520
2004-11-04	520	525	515	515	4,000	515
2004-11-02	515	520	515	520	2,000	520
2004-11-01	515	515	515	515	1,000	515
2004-10-29	525	526	505	506	29,000	506
2004-10-28	520	520	520	520	3,000	520
2004-10-27	525	525	520	520	8,000	520
2004-10-26	510	520	510	520	12,000	520
2004-10-25	510	510	505	506	9,000	506
2004-10-22	510	511	509	510	16,000	510
2004-10-21	510	515	510	510	9,000	510
2004-10-20	520	525	510	510	18,000	510
2004-10-19	528	528	519	520	15,000	520
2004-10-18	518	531	518	525	36,000	525
2004-10-15	500	510	499	505	10,000	505
2004-10-13	511	511	495	495	32,000	495
2004-10-12	508	510	505	510	35,000	510
2004-10-08	495	500	495	500	13,000	500
2004-10-07	495	499	495	499	9,000	499
2004-10-06	490	490	490	490	4,000	490
2004-10-04	481	496	480	495	12,000	495
2004-10-01	481	481	480	480	5,000	480
2004-09-30	480	481	475	480	14,000	480
2004-09-29	480	480	480	480	2,000	480
2004-09-28	480	480	480	480	3,000	480
2004-09-27	480	481	475	475	11,000	475
2004-09-24	475	479	474	475	7,000	475
2004-09-22	486	486	475	480	7,000	480
2004-09-21	491	492	489	490	8,000	490
2004-09-17	493	494	489	492	15,000	492
2004-09-16	494	496	494	495	13,000	495
2004-09-15	494	494	494	494	1,000	494
2004-09-14	495	497	494	495	4,000	495
2004-09-10	499	499	494	495	5,000	495
2004-09-09	500	500	499	499	7,000	499
2004-09-08	493	500	493	499	17,000	499
2004-09-07	492	492	492	492	2,000	492
2004-09-06	489	489	489	489	2,000	489
2004-09-02	495	496	495	495	5,000	495
2004-09-01	490	500	490	490	24,000	490
2004-08-31	500	500	485	485	17,000	485
2004-08-30	502	510	495	495	33,000	495
2004-08-27	499	540	498	520	62,000	520
2004-08-23	425	450	425	425	9,000	425
2004-08-20	420	428	420	420	7,000	420
2004-08-19	390	395	390	395	12,000	395
2004-08-18	390	390	390	390	6,000	390
2004-08-16	400	400	400	400	1,000	400
2004-08-09	400	400	400	400	2,000	400
2004-08-06	402	402	402	402	1,000	402
2004-08-04	410	410	410	410	1,000	410
2004-08-03	420	420	420	420	1,000	420
2004-07-30	430	435	420	421	11,000	421
2004-07-29	435	435	429	430	3,000	430
2004-07-28	440	440	440	440	1,000	440
2004-07-27	445	445	445	445	1,000	445
2004-07-26	450	450	450	450	2,000	450
2004-07-22	455	455	451	451	2,000	451
2004-07-20	465	465	460	460	2,000	460
2004-07-15	460	465	460	465	21,000	465
2004-07-14	445	445	445	445	1,000	445
2004-07-13	455	455	450	450	2,000	450
2004-07-12	445	465	435	460	35,000	460
2004-07-09	435	435	430	435	33,000	435
2004-07-08	430	430	430	430	1,000	430
2004-07-07	440	440	437	437	2,000	437
2004-07-06	440	440	439	440	5,000	440
2004-07-02	445	445	445	445	1,000	445
2004-07-01	435	440	435	440	3,000	440
2004-06-30	439	440	431	431	7,000	431
2004-06-25	436	440	430	436	15,000	436
2004-06-24	460	460	460	460	1,000	460
2004-06-23	457	460	457	459	10,000	459
2004-06-22	456	459	456	459	7,000	459
2004-06-21	459	460	455	456	7,000	456
2004-06-18	456	460	456	456	6,000	456
2004-06-17	465	466	455	455	20,000	455
2004-06-16	474	483	460	465	26,000	465
2004-06-15	460	463	460	463	4,000	463
2004-06-14	450	463	450	460	7,000	460
2004-06-11	445	450	445	450	4,000	450
2004-06-10	450	450	440	445	8,000	445
2004-06-09	465	465	463	463	6,000	463
2004-06-07	470	470	465	465	3,000	465
2004-06-04	465	470	465	465	4,000	465
2004-06-03	480	480	480	480	1,000	480
2004-06-01	480	485	480	480	6,000	480
2004-05-31	480	480	477	480	10,000	480
2004-05-28	485	485	480	480	5,000	480
2004-05-25	490	490	490	490	1,000	490
2004-05-21	480	480	475	480	5,000	480
2004-05-20	499	499	499	499	1,000	499
2004-05-19	432	500	432	490	10,000	490
2004-05-18	445	446	431	435	24,000	435
2004-05-17	460	461	450	450	10,000	450
2004-05-14	479	480	460	460	22,000	460
2004-05-13	478	487	464	486	8,000	486
2004-05-12	460	464	459	464	16,000	464
2004-05-11	460	460	450	460	15,000	460
2004-05-10	499	500	460	460	5,000	460
2004-05-07	502	505	501	501	5,000	501
2004-05-06	501	510	500	510	17,000	510
2004-04-30	520	521	509	510	10,000	510
2004-04-28	491	525	490	520	22,000	520
2004-04-27	485	490	485	487	4,000	487
2004-04-26	480	491	479	490	15,000	490
2004-04-23	465	482	465	482	22,000	482
2004-04-22	479	479	470	470	2,000	470
2004-04-21	479	482	479	480	12,000	480
2004-04-20	456	480	455	480	67,000	480
2004-04-19	439	455	439	455	31,000	455
2004-04-16	430	445	430	440	11,000	440
2004-04-15	420	421	420	420	4,000	420
2004-04-14	410	420	410	418	14,000	418
2004-04-09	420	420	419	419	5,000	419
2004-04-08	420	422	420	420	6,000	420
2004-04-07	418	418	418	418	3,000	418
2004-04-06	415	415	415	415	1,000	415
2004-04-05	420	422	416	420	13,000	420
2004-04-02	415	415	415	415	1,000	415
2004-04-01	408	410	408	410	13,000	410
2004-03-31	403	410	403	410	5,000	410
2004-03-29	383	385	383	385	2,000	385
2004-03-26	385	385	385	385	7,000	385
2004-03-24	380	380	380	380	1,000	380
2004-03-23	379	390	379	389	6,000	389
2004-03-22	375	380	375	380	3,000	380
2004-03-19	382	382	375	375	13,000	375
2004-03-18	381	385	380	385	4,000	385
2004-03-17	375	375	375	375	1,000	375
2004-03-16	375	375	375	375	1,000	375
2004-03-15	375	375	375	375	1,000	375
2004-03-12	365	365	365	365	4,000	365
2004-03-11	365	365	364	365	3,000	365
2004-03-10	369	370	369	369	12,000	369
2004-03-09	365	365	365	365	3,000	365
2004-03-08	360	362	360	362	4,000	362
2004-03-05	359	360	359	360	4,000	360
2004-03-04	360	360	357	360	3,000	360
2004-03-03	357	357	357	357	1,000	357
2004-03-02	354	355	354	354	4,000	354
2004-02-27	354	365	354	354	8,000	354
2004-02-26	350	351	350	350	7,000	350
2004-02-25	351	351	350	350	5,000	350
2004-02-24	355	360	345	350	24,000	350
2004-02-23	369	369	325	345	100,000	345
2004-02-20	410	420	400	400	11,000	400
2004-02-18	390	395	390	395	4,000	395
2004-02-17	375	390	375	385	11,000	385
2004-02-12	380	380	380	380	2,000	380
2004-02-10	385	385	380	385	3,000	385
2004-02-09	385	385	385	385	1,000	385
2004-02-06	385	385	375	380	5,000	380
2004-02-05	380	386	380	386	6,000	386
2004-02-04	385	386	385	386	4,000	386
2004-02-03	385	385	385	385	1,000	385
2004-01-30	386	405	386	395	11,000	395
2004-01-29	380	380	376	380	7,000	380
2004-01-28	380	380	376	380	22,000	380
2004-01-27	385	385	380	380	5,000	380
2004-01-23	385	385	380	385	3,000	385
2004-01-21	390	400	390	400	2,000	400
2004-01-20	400	400	390	390	8,000	390
2004-01-16	390	390	390	390	2,000	390
2004-01-15	375	390	375	390	4,000	390
2004-01-14	380	385	380	380	3,000	380
2004-01-13	385	385	385	385	2,000	385
2004-01-09	372	374	370	370	3,000	370
2004-01-08	370	370	370	370	1,000	370
2004-01-07	383	383	375	375	3,000	375
2004-01-06	375	375	375	375	1,000	375

分割・併合履歴：なし