6327 北川精機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	799	799	798	799	3,500	799
2006-12-28	797	799	790	791	4,600	791
2006-12-27	799	799	785	785	1,300	785
2006-12-26	799	799	799	799	200	799
2006-12-25	801	801	795	795	1,200	795
2006-12-22	791	795	791	794	6,900	794
2006-12-21	795	798	790	790	6,900	790
2006-12-20	805	805	795	795	3,900	795
2006-12-19	800	802	795	795	2,600	795
2006-12-18	805	805	800	805	1,700	805
2006-12-15	794	803	794	800	12,800	800
2006-12-14	790	800	785	794	19,900	794
2006-12-13	781	781	781	781	300	781
2006-12-12	800	800	800	800	5,100	800
2006-12-11	800	800	796	796	2,100	796
2006-12-08	797	798	770	798	3,100	798
2006-12-07	798	798	798	798	1,500	798
2006-12-06	801	805	798	798	1,100	798
2006-12-05	800	800	800	800	2,800	800
2006-12-04	799	800	799	800	2,100	800
2006-12-01	790	800	780	800	18,400	800
2006-11-30	788	788	770	788	6,300	788
2006-11-29	770	780	770	778	3,700	778
2006-11-28	777	777	761	761	8,000	761
2006-11-27	790	790	777	777	3,500	777
2006-11-24	757	790	757	790	1,800	790
2006-11-22	760	777	750	777	1,300	777
2006-11-21	800	800	790	790	3,300	790
2006-11-20	806	806	800	800	6,700	800
2006-11-17	798	806	791	806	9,300	806
2006-11-16	815	815	800	808	14,900	808
2006-11-15	854	855	845	855	14,100	855
2006-11-14	856	856	845	845	4,500	845
2006-11-13	859	859	845	851	10,000	851
2006-11-10	855	855	850	850	500	850
2006-11-09	855	855	845	845	8,400	845
2006-11-08	848	855	844	855	7,300	855
2006-11-07	840	853	840	853	1,700	853
2006-11-06	845	845	823	840	4,900	840
2006-11-02	828	847	828	835	2,700	835
2006-11-01	849	850	835	835	1,400	835
2006-10-31	850	850	835	836	13,100	836
2006-10-30	856	856	840	840	4,500	840
2006-10-27	860	861	822	854	6,300	854
2006-10-26	860	860	860	860	4,600	860
2006-10-25	879	879	845	858	9,000	858
2006-10-24	871	871	862	862	2,900	862
2006-10-23	860	865	860	860	8,400	860
2006-10-20	840	850	840	850	6,800	850
2006-10-19	845	845	831	831	3,200	831
2006-10-18	835	835	828	828	1,300	828
2006-10-16	832	840	832	835	500	835
2006-10-13	845	845	840	842	500	842
2006-10-12	840	850	820	820	6,700	820
2006-10-11	860	879	852	860	5,800	860
2006-10-10	875	875	850	864	8,600	864
2006-10-06	860	860	855	855	2,800	855
2006-10-05	849	859	842	859	9,000	859
2006-10-04	838	858	838	849	10,200	849
2006-10-03	840	840	830	830	10,800	830
2006-10-02	848	848	836	845	2,300	845
2006-09-29	830	838	820	838	14,400	838
2006-09-28	827	839	820	826	3,800	826
2006-09-27	819	826	810	825	5,700	825
2006-09-26	810	821	810	819	3,500	819
2006-09-25	820	825	810	811	1,200	811
2006-09-22	819	830	819	820	7,600	820
2006-09-21	816	820	813	813	9,800	813
2006-09-20	810	813	781	811	21,200	811
2006-09-19	814	814	804	804	1,200	804
2006-09-15	815	815	810	810	3,500	810
2006-09-14	808	815	802	815	8,200	815
2006-09-13	825	825	807	807	11,900	807
2006-09-12	806	825	806	825	2,700	825
2006-09-11	830	830	802	811	15,300	811
2006-09-08	820	833	817	819	34,700	819
2006-09-07	820	830	820	821	34,900	821
2006-09-06	820	825	815	821	65,100	821
2006-09-05	803	814	800	813	57,400	813
2006-09-04	775	798	775	796	31,100	796
2006-09-01	770	776	755	776	7,400	776
2006-08-31	787	790	779	790	6,700	790
2006-08-30	782	790	770	777	7,000	777
2006-08-29	790	790	785	785	11,500	785
2006-08-28	791	791	789	790	1,100	790
2006-08-25	810	810	791	800	4,100	800
2006-08-24	804	832	800	800	9,800	800
2006-08-23	802	802	800	802	7,800	802
2006-08-22	802	803	801	802	3,100	802
2006-08-21	815	815	800	801	15,800	801
2006-08-18	812	812	801	805	35,900	805
2006-08-17	805	820	805	810	19,100	810
2006-08-16	803	803	792	800	19,500	800
2006-08-15	786	794	786	794	5,500	794
2006-08-14	802	802	782	788	6,700	788
2006-08-11	783	790	783	785	3,200	785
2006-08-10	788	790	785	790	3,500	790
2006-08-09	785	785	781	781	1,100	781
2006-08-08	790	790	785	785	600	785
2006-08-07	793	796	791	791	2,300	791
2006-08-04	800	820	791	810	4,000	810
2006-08-03	799	811	799	805	2,300	805
2006-08-02	792	796	792	796	1,700	796
2006-08-01	802	802	792	792	5,100	792
2006-07-31	811	820	792	820	8,200	820
2006-07-28	769	780	767	780	2,500	780
2006-07-27	785	785	770	770	5,100	770
2006-07-26	797	797	785	785	3,900	785
2006-07-25	802	802	789	797	7,300	797
2006-07-24	819	820	800	810	3,600	810
2006-07-21	810	820	790	820	3,400	820
2006-07-20	850	850	830	831	5,800	831
2006-07-19	820	820	815	820	3,100	820
2006-07-18	843	850	830	830	1,300	830
2006-07-14	858	858	841	850	4,500	850
2006-07-13	860	879	856	879	2,600	879
2006-07-12	875	880	870	870	10,000	870
2006-07-11	862	875	862	875	4,300	875
2006-07-10	892	892	880	881	3,900	881
2006-07-07	875	885	875	885	3,000	885
2006-07-06	880	898	875	880	4,300	880
2006-07-05	890	898	885	885	7,300	885
2006-07-04	910	910	890	890	6,200	890
2006-07-03	906	935	905	905	11,300	905
2006-06-30	884	905	880	905	21,900	905
2006-06-29	862	870	862	870	800	870
2006-06-28	869	873	855	857	2,000	857
2006-06-27	875	875	860	860	5,000	860
2006-06-26	865	880	856	880	7,100	880
2006-06-23	852	852	850	852	2,400	852
2006-06-22	859	860	852	860	2,700	860
2006-06-21	865	865	843	850	8,000	850
2006-06-20	865	868	860	867	8,300	867
2006-06-19	850	850	840	845	8,300	845
2006-06-16	800	834	799	825	23,600	825
2006-06-15	799	799	792	792	2,000	792
2006-06-14	755	771	752	770	4,900	770
2006-06-13	770	770	770	770	2,200	770
2006-06-12	790	790	770	770	1,800	770
2006-06-09	770	800	769	790	2,400	790
2006-06-08	787	787	765	765	1,900	765
2006-06-07	810	810	790	790	1,100	790
2006-06-06	800	815	800	815	4,700	815
2006-06-05	850	850	831	840	11,200	840
2006-06-02	855	855	831	853	14,100	853
2006-06-01	855	857	855	855	3,100	855
2006-05-31	863	879	855	855	11,600	855
2006-05-30	850	859	850	853	3,700	853
2006-05-29	844	854	842	854	5,200	854
2006-05-26	880	880	854	854	700	854
2006-05-25	870	870	865	865	200	865
2006-05-24	882	882	870	880	1,500	880
2006-05-23	880	882	843	882	8,900	882
2006-05-22	920	920	885	885	4,200	885
2006-05-19	915	915	880	900	13,800	900
2006-05-18	910	910	898	905	8,400	905
2006-05-17	966	966	930	940	6,100	940
2006-05-16	984	984	966	966	3,500	966
2006-05-15	951	985	945	985	5,800	985
2006-05-12	940	955	940	950	7,500	950
2006-05-11	969	970	950	960	9,000	960
2006-05-10	979	985	970	972	12,800	972
2006-05-09	940	988	939	985	30,600	985
2006-05-08	917	930	916	930	4,900	930
2006-05-02	930	937	920	927	5,000	927
2006-05-01	939	939	930	930	2,800	930
2006-04-28	920	930	906	930	13,400	930
2006-04-27	910	910	902	910	10,400	910
2006-04-26	935	935	910	913	5,500	913
2006-04-25	936	940	935	940	1,000	940
2006-04-24	910	959	910	955	21,500	955
2006-04-21	965	970	930	950	30,500	950
2006-04-20	975	985	950	965	28,500	965
2006-04-19	930	960	923	950	25,100	950
2006-04-18	920	925	905	922	55,800	922
2006-04-17	950	952	930	930	40,100	930
2006-04-14	912	956	912	950	101,000	950
2006-04-13	902	914	900	911	85,700	911
2006-04-12	881	895	881	895	30,300	895
2006-04-11	884	890	875	880	20,400	880
2006-04-10	890	890	875	890	11,300	890
2006-04-07	876	886	866	885	22,700	885
2006-04-06	850	870	850	870	18,600	870
2006-04-05	850	861	850	850	56,900	850
2006-04-04	860	866	850	860	60,000	860
2006-04-03	849	855	831	855	50,500	855
2006-03-31	832	855	832	850	21,100	850
2006-03-30	820	832	820	830	4,400	830
2006-03-29	817	817	817	817	300	817
2006-03-28	815	818	815	816	2,100	816
2006-03-27	820	820	814	818	1,400	818
2006-03-24	820	830	819	830	7,500	830
2006-03-23	820	823	820	822	3,800	822
2006-03-22	805	820	803	820	29,100	820
2006-03-20	810	820	810	820	5,300	820
2006-03-17	801	829	801	810	10,900	810
2006-03-16	813	813	800	800	300	800
2006-03-15	815	815	810	814	700	814
2006-03-14	815	815	815	815	200	815
2006-03-13	814	820	808	820	15,200	820
2006-03-10	808	808	796	796	1,000	796
2006-03-09	800	800	800	800	900	800
2006-03-08	802	808	795	800	9,200	800
2006-03-07	795	802	790	795	10,000	795
2006-03-06	770	785	770	785	2,500	785
2006-03-03	776	776	770	770	1,200	770
2006-03-02	760	775	752	760	8,300	760
2006-03-01	780	780	770	770	500	770
2006-02-28	770	785	770	784	3,300	784
2006-02-27	785	790	770	770	1,800	770
2006-02-24	750	770	740	770	1,400	770
2006-02-23	718	740	718	740	4,100	740
2006-02-22	711	728	711	716	3,300	716
2006-02-21	710	725	703	724	10,900	724
2006-02-20	717	737	707	710	12,900	710
2006-02-17	797	797	770	787	3,400	787
2006-02-16	815	815	761	800	7,500	800
2006-02-15	815	815	813	815	700	815
2006-02-14	805	810	796	810	6,300	810
2006-02-13	806	819	803	803	3,100	803
2006-02-10	825	825	805	805	7,400	805
2006-02-09	820	820	814	819	4,000	819
2006-02-08	819	825	817	819	6,800	819
2006-02-07	820	820	815	820	4,800	820
2006-02-06	828	828	816	818	6,600	818
2006-02-03	820	820	815	820	9,700	820
2006-02-02	820	828	820	820	4,100	820
2006-02-01	828	830	825	826	7,600	826
2006-01-31	838	838	828	828	7,200	828
2006-01-30	835	835	820	829	9,600	829
2006-01-27	815	818	815	815	6,300	815
2006-01-26	818	824	814	815	8,000	815
2006-01-25	816	820	816	817	9,500	817
2006-01-24	816	820	814	816	3,300	816
2006-01-23	815	818	810	818	5,600	818
2006-01-20	840	840	821	821	5,100	821
2006-01-19	810	838	810	830	9,900	830
2006-01-18	840	840	745	803	35,700	803
2006-01-17	860	862	845	845	26,000	845
2006-01-16	844	855	843	855	13,700	855
2006-01-13	834	843	834	839	6,200	839
2006-01-12	834	840	830	832	13,400	832
2006-01-11	845	846	826	835	14,900	835
2006-01-10	835	845	830	845	15,200	845
2006-01-06	820	825	816	825	5,000	825
2006-01-05	819	820	810	820	7,400	820
2006-01-04	818	820	815	820	3,700	820

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30