6327 北川精機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 821 | 825 | 810 | 819 | 5,200 | 819 |
| 2005-12-29 | 810 | 816 | 800 | 816 | 9,500 | 816 |
| 2005-12-28 | 805 | 810 | 800 | 810 | 10,700 | 810 |
| 2005-12-27 | 812 | 815 | 790 | 805 | 21,300 | 805 |
| 2005-12-26 | 815 | 824 | 810 | 811 | 18,000 | 811 |
| 2005-12-22 | 825 | 827 | 822 | 827 | 9,100 | 827 |
| 2005-12-21 | 823 | 834 | 822 | 834 | 9,400 | 834 |
| 2005-12-20 | 824 | 828 | 820 | 822 | 7,100 | 822 |
| 2005-12-19 | 848 | 848 | 834 | 834 | 6,000 | 834 |
| 2005-12-16 | 839 | 850 | 827 | 839 | 37,700 | 839 |
| 2005-12-15 | 832 | 840 | 825 | 839 | 21,600 | 839 |
| 2005-12-14 | 836 | 842 | 832 | 832 | 9,100 | 832 |
| 2005-12-13 | 828 | 835 | 828 | 835 | 11,000 | 835 |
| 2005-12-12 | 831 | 835 | 828 | 835 | 11,800 | 835 |
| 2005-12-09 | 820 | 830 | 820 | 828 | 56,000 | 828 |
| 2005-12-08 | 828 | 828 | 819 | 819 | 29,300 | 819 |
| 2005-12-07 | 828 | 830 | 827 | 828 | 16,600 | 828 |
| 2005-12-06 | 812 | 830 | 812 | 828 | 15,800 | 828 |
| 2005-12-05 | 819 | 830 | 815 | 815 | 12,400 | 815 |
| 2005-12-02 | 818 | 821 | 816 | 816 | 7,800 | 816 |
| 2005-12-01 | 825 | 830 | 815 | 815 | 14,500 | 815 |
| 2005-11-30 | 850 | 850 | 825 | 830 | 30,200 | 830 |
| 2005-11-29 | 806 | 840 | 806 | 840 | 40,800 | 840 |
| 2005-11-28 | 820 | 825 | 808 | 814 | 13,200 | 814 |
| 2005-11-25 | 820 | 825 | 820 | 824 | 2,600 | 824 |
| 2005-11-24 | 824 | 825 | 820 | 820 | 15,900 | 820 |
| 2005-11-22 | 822 | 825 | 822 | 823 | 6,700 | 823 |
| 2005-11-21 | 825 | 826 | 820 | 826 | 24,100 | 826 |
| 2005-11-18 | 815 | 820 | 815 | 820 | 3,500 | 820 |
| 2005-11-17 | 820 | 826 | 820 | 825 | 5,900 | 825 |
| 2005-11-16 | 820 | 820 | 816 | 820 | 7,400 | 820 |
| 2005-11-15 | 825 | 828 | 825 | 825 | 8,400 | 825 |
| 2005-11-14 | 826 | 826 | 825 | 825 | 14,600 | 825 |
| 2005-11-11 | 824 | 825 | 820 | 825 | 19,900 | 825 |
| 2005-11-10 | 820 | 825 | 820 | 824 | 14,700 | 824 |
| 2005-11-09 | 810 | 825 | 810 | 820 | 33,000 | 820 |
| 2005-11-08 | 815 | 816 | 810 | 816 | 11,000 | 816 |
| 2005-11-07 | 808 | 817 | 808 | 817 | 8,200 | 817 |
| 2005-11-04 | 806 | 810 | 806 | 807 | 10,000 | 807 |
| 2005-11-02 | 805 | 808 | 805 | 806 | 3,700 | 806 |
| 2005-11-01 | 820 | 826 | 805 | 810 | 13,500 | 810 |
| 2005-10-31 | 820 | 827 | 817 | 820 | 22,000 | 820 |
| 2005-10-28 | 799 | 800 | 791 | 799 | 10,000 | 799 |
| 2005-10-27 | 791 | 792 | 787 | 792 | 13,000 | 792 |
| 2005-10-26 | 797 | 797 | 792 | 792 | 7,000 | 792 |
| 2005-10-25 | 800 | 800 | 797 | 797 | 8,000 | 797 |
| 2005-10-24 | 801 | 802 | 800 | 800 | 6,000 | 800 |
| 2005-10-21 | 801 | 806 | 801 | 805 | 8,000 | 805 |
| 2005-10-20 | 807 | 807 | 805 | 805 | 6,000 | 805 |
| 2005-10-19 | 805 | 805 | 804 | 804 | 7,000 | 804 |
| 2005-10-18 | 812 | 812 | 803 | 805 | 16,000 | 805 |
| 2005-10-17 | 818 | 822 | 815 | 816 | 22,000 | 816 |
| 2005-10-14 | 817 | 830 | 812 | 828 | 184,000 | 828 |
| 2005-10-13 | 830 | 837 | 830 | 837 | 10,000 | 837 |
| 2005-10-12 | 824 | 825 | 810 | 820 | 7,000 | 820 |
| 2005-10-11 | 809 | 835 | 809 | 825 | 18,000 | 825 |
| 2005-10-07 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2005-10-06 | 832 | 832 | 830 | 830 | 16,000 | 830 |
| 2005-10-05 | 831 | 840 | 831 | 832 | 5,000 | 832 |
| 2005-10-04 | 840 | 840 | 830 | 830 | 6,000 | 830 |
| 2005-10-03 | 820 | 850 | 820 | 839 | 19,000 | 839 |
| 2005-09-30 | 830 | 845 | 814 | 820 | 30,000 | 820 |
| 2005-09-29 | 849 | 850 | 829 | 830 | 33,000 | 830 |
| 2005-09-28 | 800 | 850 | 799 | 850 | 72,000 | 850 |
| 2005-09-27 | 800 | 805 | 796 | 805 | 19,000 | 805 |
| 2005-09-26 | 801 | 805 | 798 | 800 | 21,000 | 800 |
| 2005-09-22 | 816 | 816 | 800 | 800 | 5,000 | 800 |
| 2005-09-21 | 817 | 818 | 795 | 818 | 42,000 | 818 |
| 2005-09-20 | 818 | 833 | 812 | 833 | 31,000 | 833 |
| 2005-09-16 | 844 | 845 | 805 | 813 | 26,000 | 813 |
| 2005-09-15 | 860 | 861 | 830 | 848 | 40,000 | 848 |
| 2005-09-14 | 878 | 878 | 865 | 865 | 12,000 | 865 |
| 2005-09-13 | 868 | 879 | 859 | 878 | 80,000 | 878 |
| 2005-09-12 | 870 | 885 | 834 | 855 | 84,000 | 855 |
| 2005-09-09 | 844 | 877 | 844 | 870 | 84,000 | 870 |
| 2005-09-08 | 890 | 891 | 820 | 840 | 117,000 | 840 |
| 2005-09-07 | 819 | 899 | 810 | 899 | 290,000 | 899 |
| 2005-09-06 | 786 | 820 | 785 | 820 | 251,000 | 820 |
| 2005-09-05 | 765 | 780 | 765 | 780 | 67,000 | 780 |
| 2005-09-02 | 755 | 768 | 739 | 767 | 71,000 | 767 |
| 2005-09-01 | 714 | 760 | 714 | 760 | 154,000 | 760 |
| 2005-08-31 | 656 | 705 | 656 | 705 | 85,000 | 705 |
| 2005-08-30 | 658 | 660 | 658 | 660 | 2,000 | 660 |
| 2005-08-29 | 660 | 660 | 656 | 658 | 11,000 | 658 |
| 2005-08-26 | 655 | 680 | 651 | 656 | 30,000 | 656 |
| 2005-08-25 | 695 | 700 | 650 | 650 | 72,000 | 650 |
| 2005-08-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-08-23 | 713 | 713 | 700 | 700 | 20,000 | 700 |
| 2005-08-22 | 765 | 766 | 720 | 720 | 44,000 | 720 |
| 2005-08-19 | 760 | 760 | 759 | 759 | 72,000 | 759 |
| 2005-08-18 | 749 | 769 | 748 | 765 | 113,000 | 765 |
| 2005-08-17 | 713 | 760 | 705 | 750 | 197,000 | 750 |
| 2005-08-16 | 679 | 730 | 679 | 720 | 75,000 | 720 |
| 2005-08-15 | 675 | 680 | 673 | 680 | 21,000 | 680 |
| 2005-08-12 | 655 | 676 | 655 | 675 | 25,000 | 675 |
| 2005-08-11 | 650 | 667 | 650 | 665 | 16,000 | 665 |
| 2005-08-10 | 643 | 655 | 643 | 655 | 23,000 | 655 |
| 2005-08-09 | 640 | 645 | 638 | 645 | 9,000 | 645 |
| 2005-08-08 | 645 | 645 | 639 | 645 | 24,000 | 645 |
| 2005-08-05 | 644 | 649 | 643 | 645 | 19,000 | 645 |
| 2005-08-04 | 644 | 649 | 644 | 649 | 15,000 | 649 |
| 2005-08-03 | 640 | 645 | 640 | 645 | 12,000 | 645 |
| 2005-08-02 | 639 | 647 | 639 | 645 | 26,000 | 645 |
| 2005-08-01 | 634 | 645 | 630 | 643 | 33,000 | 643 |
| 2005-07-29 | 637 | 640 | 635 | 635 | 27,000 | 635 |
| 2005-07-28 | 620 | 633 | 620 | 633 | 38,000 | 633 |
| 2005-07-27 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2005-07-26 | 625 | 626 | 623 | 625 | 8,000 | 625 |
| 2005-07-25 | 625 | 625 | 624 | 625 | 7,000 | 625 |
| 2005-07-22 | 626 | 627 | 625 | 625 | 10,000 | 625 |
| 2005-07-21 | 626 | 630 | 626 | 627 | 21,000 | 627 |
| 2005-07-20 | 620 | 625 | 620 | 625 | 22,000 | 625 |
| 2005-07-19 | 615 | 622 | 615 | 620 | 15,000 | 620 |
| 2005-07-15 | 615 | 615 | 613 | 615 | 3,000 | 615 |
| 2005-07-14 | 615 | 615 | 613 | 615 | 15,000 | 615 |
| 2005-07-13 | 617 | 618 | 615 | 618 | 8,000 | 618 |
| 2005-07-12 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 2005-07-11 | 620 | 625 | 620 | 620 | 11,000 | 620 |
| 2005-07-08 | 615 | 616 | 614 | 616 | 8,000 | 616 |
| 2005-07-07 | 605 | 620 | 605 | 620 | 28,000 | 620 |
| 2005-07-06 | 597 | 610 | 597 | 605 | 28,000 | 605 |
| 2005-07-05 | 590 | 600 | 580 | 595 | 10,000 | 595 |
| 2005-07-04 | 580 | 585 | 580 | 580 | 12,000 | 580 |
| 2005-07-01 | 590 | 590 | 579 | 580 | 21,000 | 580 |
| 2005-06-30 | 620 | 620 | 590 | 590 | 34,000 | 590 |
| 2005-06-29 | 602 | 603 | 602 | 603 | 2,000 | 603 |
| 2005-06-28 | 606 | 607 | 602 | 602 | 6,000 | 602 |
| 2005-06-27 | 619 | 620 | 619 | 619 | 5,000 | 619 |
| 2005-06-24 | 624 | 627 | 621 | 627 | 15,000 | 627 |
| 2005-06-23 | 625 | 627 | 625 | 627 | 5,000 | 627 |
| 2005-06-22 | 619 | 625 | 619 | 625 | 13,000 | 625 |
| 2005-06-21 | 624 | 625 | 620 | 620 | 7,000 | 620 |
| 2005-06-20 | 641 | 642 | 626 | 626 | 15,000 | 626 |
| 2005-06-17 | 635 | 637 | 634 | 635 | 5,000 | 635 |
| 2005-06-16 | 635 | 639 | 635 | 635 | 5,000 | 635 |
| 2005-06-15 | 635 | 635 | 633 | 635 | 3,000 | 635 |
| 2005-06-14 | 640 | 642 | 635 | 635 | 22,000 | 635 |
| 2005-06-13 | 635 | 646 | 635 | 645 | 13,000 | 645 |
| 2005-06-10 | 636 | 637 | 635 | 635 | 8,000 | 635 |
| 2005-06-09 | 630 | 630 | 629 | 630 | 8,000 | 630 |
| 2005-06-08 | 630 | 630 | 625 | 630 | 5,000 | 630 |
| 2005-06-07 | 631 | 631 | 620 | 630 | 3,000 | 630 |
| 2005-06-06 | 630 | 640 | 630 | 640 | 9,000 | 640 |
| 2005-06-03 | 629 | 630 | 629 | 630 | 16,000 | 630 |
| 2005-06-02 | 615 | 630 | 615 | 630 | 21,000 | 630 |
| 2005-06-01 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2005-05-31 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2005-05-26 | 614 | 614 | 602 | 602 | 2,000 | 602 |
| 2005-05-25 | 615 | 621 | 615 | 615 | 14,000 | 615 |
| 2005-05-24 | 615 | 615 | 614 | 615 | 6,000 | 615 |
| 2005-05-23 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2005-05-19 | 600 | 602 | 600 | 602 | 2,000 | 602 |
| 2005-05-18 | 603 | 605 | 602 | 602 | 3,000 | 602 |
| 2005-05-17 | 621 | 624 | 610 | 610 | 8,000 | 610 |
| 2005-05-16 | 619 | 622 | 619 | 622 | 9,000 | 622 |
| 2005-05-13 | 630 | 631 | 618 | 620 | 10,000 | 620 |
| 2005-05-12 | 639 | 640 | 610 | 630 | 17,000 | 630 |
| 2005-05-11 | 640 | 645 | 637 | 639 | 16,000 | 639 |
| 2005-05-10 | 635 | 642 | 635 | 640 | 12,000 | 640 |
| 2005-05-09 | 633 | 635 | 633 | 635 | 3,000 | 635 |
| 2005-05-06 | 647 | 647 | 630 | 635 | 20,000 | 635 |
| 2005-05-02 | 635 | 647 | 635 | 647 | 9,000 | 647 |
| 2005-04-28 | 638 | 639 | 635 | 635 | 4,000 | 635 |
| 2005-04-27 | 635 | 638 | 635 | 638 | 4,000 | 638 |
| 2005-04-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-04-25 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2005-04-22 | 619 | 621 | 619 | 620 | 12,000 | 620 |
| 2005-04-21 | 620 | 620 | 615 | 617 | 8,000 | 617 |
| 2005-04-20 | 620 | 621 | 613 | 620 | 19,000 | 620 |
| 2005-04-19 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 2005-04-18 | 629 | 635 | 615 | 615 | 34,000 | 615 |
| 2005-04-15 | 646 | 648 | 640 | 640 | 11,000 | 640 |
| 2005-04-14 | 660 | 660 | 648 | 648 | 12,000 | 648 |
| 2005-04-13 | 669 | 670 | 660 | 660 | 7,000 | 660 |
| 2005-04-12 | 658 | 670 | 656 | 670 | 19,000 | 670 |
| 2005-04-11 | 635 | 660 | 635 | 656 | 18,000 | 656 |
| 2005-04-06 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2005-04-05 | 630 | 640 | 630 | 635 | 11,000 | 635 |
| 2005-04-04 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2005-04-01 | 635 | 636 | 621 | 630 | 15,000 | 630 |
| 2005-03-31 | 635 | 637 | 629 | 635 | 15,000 | 635 |
| 2005-03-30 | 645 | 648 | 635 | 635 | 10,000 | 635 |
| 2005-03-29 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2005-03-28 | 655 | 660 | 650 | 660 | 9,000 | 660 |
| 2005-03-25 | 658 | 660 | 655 | 655 | 16,000 | 655 |
| 2005-03-24 | 660 | 660 | 653 | 656 | 10,000 | 656 |
| 2005-03-23 | 649 | 650 | 645 | 650 | 21,000 | 650 |
| 2005-03-22 | 629 | 655 | 629 | 640 | 15,000 | 640 |
| 2005-03-18 | 629 | 630 | 625 | 629 | 9,000 | 629 |
| 2005-03-17 | 635 | 635 | 629 | 629 | 7,000 | 629 |
| 2005-03-16 | 640 | 640 | 638 | 640 | 26,000 | 640 |
| 2005-03-15 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2005-03-14 | 660 | 665 | 650 | 656 | 21,000 | 656 |
| 2005-03-11 | 640 | 660 | 640 | 660 | 71,000 | 660 |
| 2005-03-10 | 610 | 631 | 610 | 630 | 65,000 | 630 |
| 2005-03-09 | 601 | 609 | 601 | 606 | 8,000 | 606 |
| 2005-03-08 | 612 | 614 | 610 | 611 | 9,000 | 611 |
| 2005-03-07 | 614 | 615 | 614 | 614 | 4,000 | 614 |
| 2005-03-04 | 621 | 622 | 615 | 620 | 9,000 | 620 |
| 2005-03-03 | 622 | 625 | 622 | 625 | 10,000 | 625 |
| 2005-03-02 | 620 | 635 | 620 | 622 | 57,000 | 622 |
| 2005-03-01 | 615 | 620 | 610 | 615 | 32,000 | 615 |
| 2005-02-28 | 618 | 630 | 608 | 630 | 50,000 | 630 |
| 2005-02-25 | 600 | 610 | 600 | 605 | 39,000 | 605 |
| 2005-02-24 | 585 | 613 | 580 | 611 | 96,000 | 611 |
| 2005-02-23 | 575 | 595 | 575 | 595 | 8,000 | 595 |
| 2005-02-22 | 560 | 571 | 560 | 569 | 58,000 | 569 |
| 2005-02-21 | 559 | 561 | 556 | 561 | 69,000 | 561 |
| 2005-02-18 | 561 | 565 | 560 | 561 | 51,000 | 561 |
| 2005-02-17 | 584 | 585 | 563 | 565 | 34,000 | 565 |
| 2005-02-16 | 560 | 590 | 560 | 585 | 48,000 | 585 |
| 2005-02-15 | 550 | 555 | 548 | 555 | 34,000 | 555 |
| 2005-02-14 | 545 | 550 | 544 | 546 | 8,000 | 546 |
| 2005-02-10 | 531 | 541 | 531 | 541 | 7,000 | 541 |
| 2005-02-09 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2005-02-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-07 | 530 | 530 | 525 | 526 | 6,000 | 526 |
| 2005-02-04 | 533 | 535 | 533 | 535 | 2,000 | 535 |
| 2005-02-03 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2005-02-02 | 530 | 530 | 525 | 530 | 5,000 | 530 |
| 2005-02-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-01-31 | 544 | 545 | 540 | 540 | 8,000 | 540 |
| 2005-01-27 | 540 | 541 | 540 | 540 | 4,000 | 540 |
| 2005-01-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-25 | 544 | 550 | 539 | 540 | 18,000 | 540 |
| 2005-01-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-01-21 | 540 | 541 | 540 | 540 | 5,000 | 540 |
| 2005-01-20 | 550 | 551 | 540 | 540 | 13,000 | 540 |
| 2005-01-19 | 536 | 545 | 535 | 540 | 24,000 | 540 |
| 2005-01-18 | 525 | 535 | 525 | 535 | 16,000 | 535 |
| 2005-01-17 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 2005-01-14 | 525 | 525 | 520 | 525 | 8,000 | 525 |
| 2005-01-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2005-01-12 | 534 | 535 | 533 | 533 | 13,000 | 533 |
| 2005-01-11 | 520 | 534 | 520 | 533 | 15,000 | 533 |
| 2005-01-07 | 515 | 515 | 510 | 510 | 10,000 | 510 |
| 2005-01-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-01-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-01-04 | 520 | 520 | 520 | 520 | 4,000 | 520 |
分割・併合履歴 ： なし
