6327 北川精機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 388 | 390 | 381 | 390 | 11,100 | 390 |
| 2008-12-29 | 379 | 379 | 370 | 378 | 6,500 | 378 |
| 2008-12-26 | 344 | 359 | 344 | 359 | 11,500 | 359 |
| 2008-12-25 | 366 | 366 | 354 | 354 | 8,100 | 354 |
| 2008-12-24 | 380 | 380 | 360 | 361 | 8,400 | 361 |
| 2008-12-22 | 386 | 386 | 380 | 380 | 14,200 | 380 |
| 2008-12-19 | 391 | 393 | 385 | 385 | 20,700 | 385 |
| 2008-12-18 | 376 | 395 | 376 | 395 | 7,400 | 395 |
| 2008-12-17 | 380 | 395 | 380 | 386 | 9,100 | 386 |
| 2008-12-16 | 373 | 385 | 370 | 385 | 5,100 | 385 |
| 2008-12-15 | 388 | 390 | 381 | 388 | 10,600 | 388 |
| 2008-12-12 | 388 | 392 | 380 | 382 | 11,300 | 382 |
| 2008-12-11 | 389 | 389 | 380 | 388 | 5,000 | 388 |
| 2008-12-10 | 370 | 415 | 370 | 385 | 32,900 | 385 |
| 2008-12-09 | 365 | 368 | 362 | 368 | 4,600 | 368 |
| 2008-12-08 | 362 | 367 | 360 | 362 | 2,800 | 362 |
| 2008-12-05 | 364 | 364 | 361 | 361 | 1,000 | 361 |
| 2008-12-04 | 370 | 376 | 362 | 363 | 6,600 | 363 |
| 2008-12-03 | 368 | 370 | 353 | 370 | 5,800 | 370 |
| 2008-12-02 | 357 | 360 | 350 | 356 | 4,800 | 356 |
| 2008-12-01 | 370 | 377 | 370 | 377 | 2,900 | 377 |
| 2008-11-28 | 373 | 373 | 360 | 360 | 3,600 | 360 |
| 2008-11-27 | 359 | 363 | 354 | 363 | 1,700 | 363 |
| 2008-11-26 | 350 | 351 | 350 | 350 | 3,000 | 350 |
| 2008-11-25 | 350 | 350 | 346 | 350 | 3,800 | 350 |
| 2008-11-21 | 320 | 340 | 320 | 335 | 2,600 | 335 |
| 2008-11-20 | 335 | 355 | 323 | 326 | 6,800 | 326 |
| 2008-11-19 | 378 | 379 | 370 | 370 | 1,600 | 370 |
| 2008-11-18 | 375 | 375 | 367 | 375 | 5,200 | 375 |
| 2008-11-17 | 370 | 370 | 368 | 370 | 400 | 370 |
| 2008-11-14 | 380 | 380 | 375 | 375 | 6,300 | 375 |
| 2008-11-13 | 375 | 388 | 375 | 375 | 11,000 | 375 |
| 2008-11-12 | 383 | 386 | 375 | 380 | 1,400 | 380 |
| 2008-11-11 | 368 | 388 | 368 | 388 | 9,000 | 388 |
| 2008-11-10 | 348 | 357 | 348 | 353 | 1,200 | 353 |
| 2008-11-07 | 335 | 335 | 324 | 330 | 2,200 | 330 |
| 2008-11-06 | 335 | 340 | 335 | 335 | 700 | 335 |
| 2008-11-05 | 345 | 360 | 345 | 350 | 6,300 | 350 |
| 2008-11-04 | 337 | 340 | 337 | 340 | 5,300 | 340 |
| 2008-10-31 | 338 | 340 | 322 | 322 | 17,300 | 322 |
| 2008-10-30 | 305 | 310 | 300 | 308 | 4,300 | 308 |
| 2008-10-29 | 296 | 312 | 290 | 300 | 5,100 | 300 |
| 2008-10-28 | 279 | 282 | 271 | 276 | 9,800 | 276 |
| 2008-10-27 | 275 | 280 | 275 | 278 | 13,900 | 278 |
| 2008-10-24 | 291 | 291 | 284 | 284 | 13,700 | 284 |
| 2008-10-23 | 295 | 295 | 283 | 286 | 15,700 | 286 |
| 2008-10-22 | 313 | 313 | 300 | 300 | 10,800 | 300 |
| 2008-10-21 | 313 | 315 | 309 | 314 | 9,300 | 314 |
| 2008-10-20 | 300 | 302 | 294 | 301 | 8,000 | 301 |
| 2008-10-17 | 298 | 298 | 288 | 294 | 6,800 | 294 |
| 2008-10-16 | 299 | 299 | 285 | 288 | 10,500 | 288 |
| 2008-10-15 | 306 | 306 | 290 | 301 | 14,500 | 301 |
| 2008-10-14 | 322 | 322 | 291 | 304 | 42,900 | 304 |
| 2008-10-10 | 295 | 295 | 278 | 278 | 25,000 | 278 |
| 2008-10-09 | 293 | 310 | 290 | 290 | 24,300 | 290 |
| 2008-10-08 | 295 | 310 | 281 | 293 | 17,900 | 293 |
| 2008-10-07 | 270 | 329 | 270 | 315 | 26,900 | 315 |
| 2008-10-06 | 368 | 376 | 332 | 340 | 17,000 | 340 |
| 2008-10-03 | 422 | 422 | 385 | 398 | 15,200 | 398 |
| 2008-10-02 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 2008-10-01 | 448 | 448 | 440 | 445 | 1,700 | 445 |
| 2008-09-30 | 434 | 445 | 422 | 436 | 8,700 | 436 |
| 2008-09-29 | 469 | 469 | 450 | 459 | 7,900 | 459 |
| 2008-09-26 | 475 | 475 | 455 | 470 | 1,200 | 470 |
| 2008-09-25 | 465 | 470 | 461 | 470 | 3,900 | 470 |
| 2008-09-24 | 460 | 466 | 460 | 465 | 4,200 | 465 |
| 2008-09-22 | 469 | 470 | 459 | 470 | 13,000 | 470 |
| 2008-09-19 | 450 | 455 | 437 | 450 | 6,700 | 450 |
| 2008-09-18 | 420 | 430 | 420 | 430 | 7,200 | 430 |
| 2008-09-17 | 426 | 444 | 426 | 435 | 9,000 | 435 |
| 2008-09-16 | 422 | 427 | 407 | 427 | 20,000 | 427 |
| 2008-09-12 | 474 | 478 | 465 | 472 | 3,400 | 472 |
| 2008-09-11 | 485 | 485 | 475 | 485 | 2,300 | 485 |
| 2008-09-10 | 485 | 485 | 477 | 485 | 4,000 | 485 |
| 2008-09-09 | 488 | 490 | 480 | 490 | 3,200 | 490 |
| 2008-09-08 | 477 | 490 | 476 | 489 | 9,600 | 489 |
| 2008-09-05 | 475 | 477 | 469 | 477 | 4,700 | 477 |
| 2008-09-04 | 477 | 480 | 477 | 477 | 7,000 | 477 |
| 2008-09-03 | 484 | 484 | 477 | 478 | 5,900 | 478 |
| 2008-09-02 | 478 | 484 | 477 | 483 | 9,200 | 483 |
| 2008-09-01 | 484 | 484 | 480 | 484 | 2,900 | 484 |
| 2008-08-29 | 482 | 484 | 478 | 484 | 10,700 | 484 |
| 2008-08-28 | 480 | 480 | 473 | 477 | 3,900 | 477 |
| 2008-08-27 | 485 | 485 | 464 | 468 | 6,900 | 468 |
| 2008-08-26 | 480 | 483 | 473 | 483 | 8,800 | 483 |
| 2008-08-25 | 485 | 495 | 480 | 483 | 14,200 | 483 |
| 2008-08-22 | 504 | 525 | 479 | 479 | 43,300 | 479 |
| 2008-08-21 | 490 | 490 | 475 | 479 | 35,000 | 479 |
| 2008-08-20 | 520 | 520 | 515 | 517 | 7,700 | 517 |
| 2008-08-19 | 520 | 520 | 510 | 520 | 3,700 | 520 |
| 2008-08-18 | 495 | 523 | 495 | 520 | 7,500 | 520 |
| 2008-08-15 | 496 | 497 | 484 | 489 | 1,600 | 489 |
| 2008-08-14 | 485 | 492 | 485 | 488 | 3,500 | 488 |
| 2008-08-13 | 485 | 485 | 480 | 485 | 1,600 | 485 |
| 2008-08-12 | 483 | 483 | 480 | 480 | 600 | 480 |
| 2008-08-11 | 483 | 483 | 478 | 480 | 7,100 | 480 |
| 2008-08-08 | 460 | 473 | 460 | 473 | 6,400 | 473 |
| 2008-08-07 | 486 | 486 | 473 | 476 | 4,300 | 476 |
| 2008-08-06 | 480 | 492 | 462 | 492 | 7,100 | 492 |
| 2008-08-05 | 507 | 507 | 475 | 480 | 10,100 | 480 |
| 2008-08-04 | 531 | 531 | 505 | 508 | 9,900 | 508 |
| 2008-08-01 | 538 | 547 | 538 | 542 | 2,200 | 542 |
| 2008-07-31 | 535 | 551 | 535 | 548 | 6,500 | 548 |
| 2008-07-30 | 546 | 560 | 535 | 555 | 12,100 | 555 |
| 2008-07-29 | 553 | 559 | 541 | 559 | 7,800 | 559 |
| 2008-07-28 | 568 | 568 | 554 | 560 | 5,200 | 560 |
| 2008-07-25 | 573 | 573 | 565 | 570 | 7,400 | 570 |
| 2008-07-24 | 589 | 589 | 572 | 580 | 6,500 | 580 |
| 2008-07-23 | 570 | 585 | 569 | 579 | 4,300 | 579 |
| 2008-07-22 | 560 | 570 | 560 | 570 | 7,300 | 570 |
| 2008-07-18 | 551 | 560 | 550 | 553 | 3,700 | 553 |
| 2008-07-17 | 543 | 545 | 535 | 540 | 3,800 | 540 |
| 2008-07-16 | 532 | 538 | 516 | 523 | 24,300 | 523 |
| 2008-07-15 | 568 | 568 | 540 | 540 | 19,100 | 540 |
| 2008-07-14 | 550 | 583 | 550 | 560 | 6,500 | 560 |
| 2008-07-11 | 555 | 558 | 544 | 554 | 4,500 | 554 |
| 2008-07-10 | 540 | 547 | 506 | 545 | 21,400 | 545 |
| 2008-07-09 | 583 | 589 | 556 | 556 | 22,100 | 556 |
| 2008-07-08 | 595 | 595 | 574 | 580 | 17,500 | 580 |
| 2008-07-07 | 603 | 610 | 591 | 597 | 12,400 | 597 |
| 2008-07-04 | 589 | 596 | 581 | 595 | 30,100 | 595 |
| 2008-07-03 | 592 | 615 | 579 | 589 | 32,200 | 589 |
| 2008-07-02 | 595 | 635 | 585 | 610 | 47,700 | 610 |
| 2008-07-01 | 600 | 605 | 570 | 583 | 29,100 | 583 |
| 2008-06-30 | 630 | 630 | 600 | 600 | 20,400 | 600 |
| 2008-06-27 | 623 | 641 | 603 | 629 | 52,000 | 629 |
| 2008-06-26 | 688 | 688 | 643 | 653 | 32,900 | 653 |
| 2008-06-25 | 699 | 699 | 654 | 678 | 86,600 | 678 |
| 2008-06-24 | 670 | 739 | 666 | 705 | 302,200 | 705 |
| 2008-06-23 | 606 | 644 | 598 | 639 | 79,700 | 639 |
| 2008-06-20 | 613 | 613 | 597 | 598 | 11,800 | 598 |
| 2008-06-19 | 611 | 615 | 602 | 610 | 15,100 | 610 |
| 2008-06-18 | 598 | 610 | 596 | 610 | 23,300 | 610 |
| 2008-06-17 | 592 | 603 | 590 | 594 | 9,600 | 594 |
| 2008-06-16 | 595 | 597 | 587 | 589 | 9,000 | 589 |
| 2008-06-13 | 586 | 589 | 580 | 580 | 1,900 | 580 |
| 2008-06-12 | 600 | 600 | 562 | 576 | 14,300 | 576 |
| 2008-06-11 | 600 | 601 | 597 | 601 | 7,800 | 601 |
| 2008-06-10 | 605 | 605 | 595 | 595 | 5,400 | 595 |
| 2008-06-09 | 597 | 601 | 595 | 595 | 3,100 | 595 |
| 2008-06-06 | 595 | 601 | 585 | 600 | 13,300 | 600 |
| 2008-06-05 | 600 | 607 | 591 | 595 | 9,600 | 595 |
| 2008-06-04 | 593 | 610 | 593 | 600 | 6,900 | 600 |
| 2008-06-03 | 607 | 610 | 599 | 599 | 7,400 | 599 |
| 2008-06-02 | 607 | 607 | 596 | 607 | 8,000 | 607 |
| 2008-05-30 | 607 | 608 | 599 | 607 | 9,500 | 607 |
| 2008-05-29 | 585 | 598 | 585 | 596 | 6,100 | 596 |
| 2008-05-28 | 606 | 606 | 580 | 580 | 10,500 | 580 |
| 2008-05-27 | 618 | 620 | 601 | 601 | 9,000 | 601 |
| 2008-05-26 | 601 | 615 | 599 | 608 | 26,100 | 608 |
| 2008-05-23 | 579 | 590 | 579 | 589 | 27,300 | 589 |
| 2008-05-22 | 559 | 574 | 550 | 574 | 10,200 | 574 |
| 2008-05-21 | 564 | 570 | 550 | 565 | 9,200 | 565 |
| 2008-05-20 | 575 | 575 | 560 | 565 | 12,200 | 565 |
| 2008-05-19 | 560 | 568 | 555 | 565 | 4,600 | 565 |
| 2008-05-16 | 546 | 569 | 535 | 560 | 16,000 | 560 |
| 2008-05-15 | 540 | 546 | 540 | 546 | 6,300 | 546 |
| 2008-05-14 | 518 | 535 | 518 | 535 | 6,300 | 535 |
| 2008-05-13 | 521 | 525 | 520 | 520 | 3,100 | 520 |
| 2008-05-12 | 535 | 535 | 525 | 528 | 1,100 | 528 |
| 2008-05-09 | 530 | 535 | 521 | 525 | 5,700 | 525 |
| 2008-05-08 | 540 | 540 | 524 | 530 | 3,100 | 530 |
| 2008-05-07 | 513 | 530 | 513 | 520 | 6,800 | 520 |
| 2008-05-02 | 515 | 515 | 512 | 512 | 3,100 | 512 |
| 2008-05-01 | 510 | 511 | 510 | 511 | 1,100 | 511 |
| 2008-04-30 | 516 | 516 | 510 | 510 | 9,000 | 510 |
| 2008-04-28 | 520 | 520 | 496 | 500 | 7,300 | 500 |
| 2008-04-25 | 490 | 510 | 485 | 485 | 8,900 | 485 |
| 2008-04-24 | 490 | 490 | 487 | 490 | 2,800 | 490 |
| 2008-04-23 | 486 | 490 | 486 | 490 | 500 | 490 |
| 2008-04-22 | 492 | 492 | 486 | 486 | 3,800 | 486 |
| 2008-04-21 | 495 | 495 | 485 | 495 | 3,600 | 495 |
| 2008-04-18 | 485 | 490 | 481 | 490 | 5,000 | 490 |
| 2008-04-17 | 493 | 493 | 480 | 490 | 3,000 | 490 |
| 2008-04-16 | 480 | 490 | 479 | 490 | 7,500 | 490 |
| 2008-04-15 | 480 | 485 | 477 | 477 | 2,700 | 477 |
| 2008-04-14 | 488 | 488 | 485 | 485 | 1,900 | 485 |
| 2008-04-11 | 485 | 487 | 485 | 487 | 2,600 | 487 |
| 2008-04-10 | 480 | 488 | 476 | 480 | 4,100 | 480 |
| 2008-04-09 | 490 | 490 | 482 | 482 | 3,300 | 482 |
| 2008-04-08 | 498 | 499 | 483 | 490 | 10,400 | 490 |
| 2008-04-07 | 492 | 499 | 491 | 498 | 3,600 | 498 |
| 2008-04-04 | 495 | 499 | 495 | 495 | 3,400 | 495 |
| 2008-04-03 | 492 | 493 | 489 | 490 | 1,600 | 490 |
| 2008-04-02 | 499 | 501 | 486 | 490 | 10,600 | 490 |
| 2008-04-01 | 497 | 500 | 495 | 495 | 2,900 | 495 |
| 2008-03-31 | 505 | 505 | 490 | 500 | 5,700 | 500 |
| 2008-03-28 | 488 | 502 | 488 | 502 | 2,800 | 502 |
| 2008-03-27 | 480 | 498 | 480 | 498 | 5,000 | 498 |
| 2008-03-26 | 500 | 500 | 485 | 485 | 6,600 | 485 |
| 2008-03-25 | 465 | 495 | 463 | 488 | 5,000 | 488 |
| 2008-03-24 | 460 | 470 | 458 | 460 | 6,400 | 460 |
| 2008-03-21 | 458 | 465 | 454 | 454 | 3,900 | 454 |
| 2008-03-19 | 441 | 449 | 441 | 449 | 4,100 | 449 |
| 2008-03-18 | 435 | 436 | 433 | 433 | 3,400 | 433 |
| 2008-03-17 | 449 | 449 | 425 | 428 | 6,500 | 428 |
| 2008-03-14 | 452 | 452 | 451 | 451 | 1,200 | 451 |
| 2008-03-13 | 457 | 458 | 456 | 458 | 2,600 | 458 |
| 2008-03-12 | 481 | 481 | 472 | 472 | 900 | 472 |
| 2008-03-11 | 441 | 468 | 440 | 465 | 3,900 | 465 |
| 2008-03-10 | 486 | 493 | 470 | 470 | 3,300 | 470 |
| 2008-03-07 | 501 | 501 | 480 | 489 | 2,600 | 489 |
| 2008-03-06 | 507 | 507 | 492 | 507 | 7,000 | 507 |
| 2008-03-05 | 484 | 519 | 484 | 507 | 12,700 | 507 |
| 2008-03-04 | 480 | 484 | 473 | 476 | 8,300 | 476 |
| 2008-03-03 | 496 | 496 | 466 | 478 | 7,800 | 478 |
| 2008-02-29 | 515 | 519 | 501 | 504 | 22,400 | 504 |
| 2008-02-28 | 524 | 526 | 501 | 515 | 60,800 | 515 |
| 2008-02-27 | 457 | 481 | 457 | 480 | 17,600 | 480 |
| 2008-02-26 | 454 | 455 | 447 | 449 | 5,400 | 449 |
| 2008-02-25 | 450 | 455 | 445 | 453 | 6,200 | 453 |
| 2008-02-22 | 431 | 440 | 426 | 440 | 49,800 | 440 |
| 2008-02-21 | 428 | 430 | 423 | 423 | 9,800 | 423 |
| 2008-02-20 | 427 | 449 | 424 | 424 | 15,500 | 424 |
| 2008-02-19 | 427 | 427 | 421 | 424 | 30,500 | 424 |
| 2008-02-18 | 435 | 435 | 430 | 431 | 4,300 | 431 |
| 2008-02-15 | 444 | 444 | 434 | 434 | 2,800 | 434 |
| 2008-02-14 | 458 | 459 | 446 | 446 | 3,700 | 446 |
| 2008-02-13 | 465 | 465 | 457 | 465 | 500 | 465 |
| 2008-02-12 | 464 | 465 | 464 | 465 | 9,200 | 465 |
| 2008-02-08 | 465 | 465 | 456 | 456 | 10,300 | 456 |
| 2008-02-07 | 470 | 475 | 470 | 474 | 14,400 | 474 |
| 2008-02-06 | 480 | 480 | 470 | 470 | 1,300 | 470 |
| 2008-02-05 | 490 | 490 | 490 | 490 | 10,100 | 490 |
| 2008-02-04 | 485 | 491 | 485 | 490 | 12,200 | 490 |
| 2008-02-01 | 490 | 490 | 485 | 490 | 16,800 | 490 |
| 2008-01-31 | 490 | 490 | 490 | 490 | 2,700 | 490 |
| 2008-01-30 | 480 | 490 | 480 | 490 | 8,800 | 490 |
| 2008-01-29 | 467 | 471 | 467 | 470 | 7,000 | 470 |
| 2008-01-28 | 461 | 461 | 457 | 457 | 7,800 | 457 |
| 2008-01-25 | 455 | 470 | 455 | 462 | 13,200 | 462 |
| 2008-01-24 | 450 | 456 | 445 | 450 | 22,100 | 450 |
| 2008-01-23 | 455 | 463 | 442 | 450 | 10,900 | 450 |
| 2008-01-22 | 500 | 500 | 465 | 470 | 18,000 | 470 |
| 2008-01-21 | 497 | 510 | 497 | 500 | 7,800 | 500 |
| 2008-01-18 | 491 | 497 | 480 | 492 | 10,200 | 492 |
| 2008-01-17 | 490 | 492 | 484 | 490 | 13,700 | 490 |
| 2008-01-16 | 520 | 520 | 493 | 500 | 11,800 | 500 |
| 2008-01-15 | 524 | 530 | 520 | 530 | 1,100 | 530 |
| 2008-01-11 | 550 | 550 | 530 | 530 | 900 | 530 |
| 2008-01-10 | 552 | 552 | 552 | 552 | 1,100 | 552 |
| 2008-01-09 | 521 | 525 | 521 | 525 | 700 | 525 |
| 2008-01-08 | 526 | 540 | 526 | 535 | 400 | 535 |
| 2008-01-07 | 555 | 555 | 525 | 525 | 1,100 | 525 |
| 2008-01-04 | 560 | 560 | 560 | 560 | 8,500 | 560 |
分割・併合履歴 ： なし
