6327 北川精機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 306 | 311 | 306 | 311 | 4,000 | 311 |
| 2009-12-29 | 311 | 312 | 302 | 305 | 3,800 | 305 |
| 2009-12-28 | 309 | 311 | 307 | 311 | 1,500 | 311 |
| 2009-12-25 | 303 | 311 | 303 | 311 | 3,600 | 311 |
| 2009-12-24 | 309 | 313 | 309 | 310 | 2,900 | 310 |
| 2009-12-22 | 304 | 314 | 304 | 314 | 1,000 | 314 |
| 2009-12-21 | 314 | 314 | 314 | 314 | 1,700 | 314 |
| 2009-12-17 | 302 | 313 | 302 | 313 | 4,000 | 313 |
| 2009-12-16 | 301 | 312 | 301 | 302 | 1,300 | 302 |
| 2009-12-15 | 298 | 300 | 297 | 300 | 6,100 | 300 |
| 2009-12-14 | 304 | 305 | 299 | 300 | 12,900 | 300 |
| 2009-12-11 | 320 | 320 | 319 | 319 | 1,200 | 319 |
| 2009-12-10 | 315 | 320 | 313 | 320 | 1,900 | 320 |
| 2009-12-09 | 315 | 315 | 305 | 305 | 3,200 | 305 |
| 2009-12-08 | 305 | 314 | 305 | 314 | 5,600 | 314 |
| 2009-12-07 | 304 | 315 | 304 | 315 | 13,800 | 315 |
| 2009-12-04 | 307 | 307 | 296 | 305 | 3,000 | 305 |
| 2009-12-03 | 300 | 306 | 300 | 306 | 5,700 | 306 |
| 2009-12-02 | 310 | 310 | 299 | 300 | 4,400 | 300 |
| 2009-12-01 | 300 | 305 | 296 | 305 | 2,100 | 305 |
| 2009-11-30 | 300 | 307 | 300 | 305 | 8,000 | 305 |
| 2009-11-27 | 300 | 310 | 295 | 296 | 3,700 | 296 |
| 2009-11-26 | 301 | 301 | 300 | 300 | 700 | 300 |
| 2009-11-20 | 310 | 310 | 288 | 298 | 4,500 | 298 |
| 2009-11-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-11-18 | 298 | 298 | 290 | 290 | 2,500 | 290 |
| 2009-11-17 | 310 | 310 | 300 | 300 | 5,200 | 300 |
| 2009-11-16 | 318 | 318 | 308 | 308 | 300 | 308 |
| 2009-11-13 | 315 | 315 | 315 | 315 | 700 | 315 |
| 2009-11-12 | 312 | 328 | 300 | 303 | 14,100 | 303 |
| 2009-11-11 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2009-11-10 | 338 | 338 | 338 | 338 | 500 | 338 |
| 2009-11-09 | 331 | 333 | 330 | 330 | 11,400 | 330 |
| 2009-11-06 | 338 | 338 | 335 | 335 | 1,400 | 335 |
| 2009-11-05 | 341 | 342 | 336 | 342 | 1,900 | 342 |
| 2009-11-04 | 342 | 342 | 342 | 342 | 400 | 342 |
| 2009-11-02 | 354 | 354 | 341 | 342 | 2,100 | 342 |
| 2009-10-30 | 350 | 355 | 350 | 353 | 18,400 | 353 |
| 2009-10-29 | 339 | 345 | 338 | 345 | 2,500 | 345 |
| 2009-10-28 | 342 | 342 | 340 | 342 | 2,400 | 342 |
| 2009-10-27 | 342 | 342 | 338 | 338 | 5,200 | 338 |
| 2009-10-26 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2009-10-23 | 345 | 345 | 335 | 341 | 1,400 | 341 |
| 2009-10-22 | 340 | 345 | 340 | 345 | 4,400 | 345 |
| 2009-10-21 | 342 | 347 | 335 | 347 | 11,300 | 347 |
| 2009-10-20 | 343 | 343 | 337 | 342 | 4,200 | 342 |
| 2009-10-19 | 340 | 343 | 337 | 343 | 5,500 | 343 |
| 2009-10-16 | 341 | 345 | 340 | 340 | 3,200 | 340 |
| 2009-10-15 | 345 | 345 | 345 | 345 | 2,100 | 345 |
| 2009-10-14 | 336 | 347 | 336 | 345 | 1,900 | 345 |
| 2009-10-13 | 348 | 348 | 348 | 348 | 7,800 | 348 |
| 2009-10-09 | 336 | 340 | 336 | 340 | 4,400 | 340 |
| 2009-10-08 | 340 | 340 | 328 | 338 | 7,900 | 338 |
| 2009-10-07 | 340 | 340 | 335 | 340 | 2,400 | 340 |
| 2009-10-06 | 340 | 340 | 335 | 336 | 1,200 | 336 |
| 2009-10-05 | 339 | 343 | 339 | 343 | 2,500 | 343 |
| 2009-10-02 | 341 | 341 | 335 | 341 | 2,600 | 341 |
| 2009-10-01 | 345 | 345 | 341 | 341 | 1,500 | 341 |
| 2009-09-30 | 348 | 348 | 338 | 345 | 6,200 | 345 |
| 2009-09-29 | 341 | 343 | 339 | 341 | 5,600 | 341 |
| 2009-09-28 | 342 | 342 | 341 | 341 | 1,500 | 341 |
| 2009-09-25 | 350 | 350 | 335 | 341 | 3,800 | 341 |
| 2009-09-24 | 341 | 352 | 341 | 352 | 5,500 | 352 |
| 2009-09-18 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-09-17 | 358 | 360 | 355 | 355 | 500 | 355 |
| 2009-09-16 | 346 | 350 | 346 | 346 | 2,800 | 346 |
| 2009-09-15 | 352 | 354 | 341 | 351 | 4,300 | 351 |
| 2009-09-14 | 350 | 351 | 341 | 351 | 5,800 | 351 |
| 2009-09-11 | 360 | 360 | 356 | 357 | 900 | 357 |
| 2009-09-10 | 372 | 374 | 365 | 365 | 2,800 | 365 |
| 2009-09-09 | 358 | 370 | 356 | 369 | 7,400 | 369 |
| 2009-09-08 | 343 | 356 | 342 | 356 | 3,100 | 356 |
| 2009-09-07 | 344 | 351 | 344 | 351 | 2,100 | 351 |
| 2009-09-04 | 346 | 346 | 344 | 344 | 600 | 344 |
| 2009-09-03 | 350 | 350 | 344 | 345 | 1,400 | 345 |
| 2009-09-02 | 346 | 350 | 346 | 350 | 800 | 350 |
| 2009-09-01 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-08-31 | 355 | 356 | 346 | 356 | 9,300 | 356 |
| 2009-08-28 | 356 | 356 | 350 | 350 | 6,200 | 350 |
| 2009-08-27 | 360 | 360 | 351 | 358 | 5,300 | 358 |
| 2009-08-26 | 356 | 360 | 350 | 360 | 9,400 | 360 |
| 2009-08-25 | 355 | 357 | 353 | 357 | 1,700 | 357 |
| 2009-08-24 | 356 | 357 | 350 | 351 | 5,300 | 351 |
| 2009-08-21 | 365 | 369 | 358 | 358 | 900 | 358 |
| 2009-08-20 | 365 | 367 | 359 | 359 | 1,800 | 359 |
| 2009-08-19 | 362 | 362 | 360 | 360 | 1,300 | 360 |
| 2009-08-18 | 362 | 363 | 362 | 362 | 2,100 | 362 |
| 2009-08-17 | 362 | 365 | 362 | 362 | 400 | 362 |
| 2009-08-14 | 370 | 370 | 367 | 367 | 2,200 | 367 |
| 2009-08-13 | 365 | 367 | 365 | 367 | 1,400 | 367 |
| 2009-08-12 | 368 | 369 | 365 | 365 | 1,300 | 365 |
| 2009-08-10 | 369 | 369 | 368 | 369 | 4,100 | 369 |
| 2009-08-07 | 367 | 367 | 366 | 366 | 600 | 366 |
| 2009-08-06 | 361 | 372 | 361 | 372 | 500 | 372 |
| 2009-08-05 | 363 | 366 | 363 | 366 | 300 | 366 |
| 2009-08-04 | 364 | 367 | 360 | 365 | 800 | 365 |
| 2009-08-03 | 363 | 363 | 360 | 360 | 1,300 | 360 |
| 2009-07-31 | 365 | 369 | 358 | 369 | 7,800 | 369 |
| 2009-07-30 | 358 | 361 | 356 | 360 | 4,000 | 360 |
| 2009-07-29 | 351 | 361 | 351 | 361 | 1,800 | 361 |
| 2009-07-28 | 362 | 362 | 353 | 353 | 3,700 | 353 |
| 2009-07-27 | 350 | 360 | 350 | 360 | 5,800 | 360 |
| 2009-07-24 | 352 | 357 | 350 | 350 | 2,200 | 350 |
| 2009-07-23 | 357 | 357 | 357 | 357 | 800 | 357 |
| 2009-07-22 | 356 | 358 | 356 | 358 | 1,200 | 358 |
| 2009-07-21 | 356 | 356 | 351 | 356 | 1,700 | 356 |
| 2009-07-17 | 356 | 356 | 346 | 346 | 1,100 | 346 |
| 2009-07-16 | 349 | 355 | 345 | 351 | 2,800 | 351 |
| 2009-07-15 | 348 | 348 | 343 | 343 | 200 | 343 |
| 2009-07-14 | 331 | 345 | 330 | 345 | 6,500 | 345 |
| 2009-07-13 | 352 | 352 | 346 | 346 | 600 | 346 |
| 2009-07-10 | 361 | 361 | 351 | 359 | 2,800 | 359 |
| 2009-07-09 | 346 | 358 | 346 | 358 | 2,400 | 358 |
| 2009-07-08 | 357 | 362 | 350 | 359 | 7,000 | 359 |
| 2009-07-07 | 366 | 366 | 360 | 365 | 4,700 | 365 |
| 2009-07-06 | 367 | 368 | 366 | 366 | 5,200 | 366 |
| 2009-07-03 | 365 | 368 | 365 | 368 | 1,400 | 368 |
| 2009-07-02 | 367 | 369 | 365 | 369 | 1,600 | 369 |
| 2009-07-01 | 369 | 369 | 363 | 363 | 2,800 | 363 |
| 2009-06-30 | 371 | 374 | 371 | 372 | 4,800 | 372 |
| 2009-06-29 | 383 | 384 | 376 | 376 | 6,600 | 376 |
| 2009-06-26 | 383 | 386 | 381 | 382 | 1,500 | 382 |
| 2009-06-25 | 378 | 383 | 376 | 379 | 7,000 | 379 |
| 2009-06-24 | 400 | 400 | 396 | 398 | 5,700 | 398 |
| 2009-06-23 | 402 | 402 | 392 | 398 | 4,800 | 398 |
| 2009-06-22 | 408 | 408 | 400 | 401 | 5,400 | 401 |
| 2009-06-19 | 400 | 404 | 395 | 395 | 14,200 | 395 |
| 2009-06-18 | 395 | 395 | 390 | 391 | 10,100 | 391 |
| 2009-06-17 | 390 | 400 | 390 | 395 | 8,800 | 395 |
| 2009-06-16 | 408 | 408 | 391 | 395 | 10,000 | 395 |
| 2009-06-15 | 395 | 402 | 395 | 400 | 11,200 | 400 |
| 2009-06-12 | 392 | 399 | 385 | 395 | 11,400 | 395 |
| 2009-06-11 | 386 | 393 | 385 | 390 | 10,700 | 390 |
| 2009-06-10 | 389 | 390 | 385 | 389 | 12,600 | 389 |
| 2009-06-09 | 386 | 389 | 380 | 389 | 10,200 | 389 |
| 2009-06-08 | 397 | 400 | 379 | 389 | 13,900 | 389 |
| 2009-06-05 | 366 | 385 | 366 | 382 | 11,500 | 382 |
| 2009-06-04 | 358 | 364 | 356 | 364 | 13,400 | 364 |
| 2009-06-03 | 355 | 358 | 355 | 358 | 7,000 | 358 |
| 2009-06-02 | 358 | 358 | 354 | 354 | 8,400 | 354 |
| 2009-06-01 | 358 | 358 | 354 | 355 | 7,900 | 355 |
| 2009-05-29 | 358 | 358 | 351 | 353 | 10,400 | 353 |
| 2009-05-28 | 358 | 360 | 355 | 358 | 3,800 | 358 |
| 2009-05-27 | 360 | 360 | 353 | 358 | 5,900 | 358 |
| 2009-05-26 | 350 | 350 | 349 | 350 | 1,700 | 350 |
| 2009-05-25 | 350 | 351 | 345 | 347 | 3,700 | 347 |
| 2009-05-22 | 349 | 350 | 349 | 350 | 2,300 | 350 |
| 2009-05-21 | 341 | 350 | 341 | 349 | 2,500 | 349 |
| 2009-05-20 | 350 | 350 | 345 | 345 | 2,600 | 345 |
| 2009-05-19 | 333 | 340 | 333 | 340 | 3,100 | 340 |
| 2009-05-18 | 331 | 336 | 328 | 331 | 7,600 | 331 |
| 2009-05-15 | 360 | 360 | 339 | 343 | 27,700 | 343 |
| 2009-05-14 | 366 | 368 | 363 | 363 | 2,300 | 363 |
| 2009-05-13 | 379 | 380 | 369 | 369 | 5,100 | 369 |
| 2009-05-12 | 380 | 380 | 363 | 378 | 6,200 | 378 |
| 2009-05-11 | 369 | 376 | 369 | 376 | 7,100 | 376 |
| 2009-05-08 | 366 | 377 | 362 | 369 | 10,000 | 369 |
| 2009-05-07 | 369 | 377 | 360 | 366 | 6,000 | 366 |
| 2009-05-01 | 356 | 367 | 355 | 367 | 3,400 | 367 |
| 2009-04-30 | 364 | 364 | 355 | 363 | 4,800 | 363 |
| 2009-04-28 | 356 | 359 | 350 | 354 | 6,200 | 354 |
| 2009-04-27 | 350 | 355 | 346 | 355 | 2,500 | 355 |
| 2009-04-24 | 356 | 356 | 346 | 346 | 1,200 | 346 |
| 2009-04-23 | 348 | 354 | 346 | 354 | 1,300 | 354 |
| 2009-04-22 | 353 | 353 | 353 | 353 | 2,300 | 353 |
| 2009-04-21 | 355 | 355 | 345 | 353 | 3,700 | 353 |
| 2009-04-20 | 368 | 368 | 358 | 360 | 3,900 | 360 |
| 2009-04-17 | 360 | 360 | 360 | 360 | 1,600 | 360 |
| 2009-04-16 | 350 | 360 | 350 | 360 | 2,700 | 360 |
| 2009-04-15 | 340 | 350 | 340 | 345 | 900 | 345 |
| 2009-04-14 | 340 | 345 | 340 | 345 | 1,600 | 345 |
| 2009-04-13 | 340 | 345 | 336 | 338 | 4,000 | 338 |
| 2009-04-10 | 350 | 352 | 334 | 340 | 4,500 | 340 |
| 2009-04-09 | 340 | 345 | 340 | 345 | 3,400 | 345 |
| 2009-04-08 | 335 | 339 | 324 | 335 | 4,200 | 335 |
| 2009-04-07 | 341 | 345 | 326 | 340 | 5,700 | 340 |
| 2009-04-06 | 340 | 345 | 340 | 340 | 700 | 340 |
| 2009-04-03 | 341 | 341 | 332 | 334 | 8,800 | 334 |
| 2009-04-02 | 345 | 347 | 341 | 341 | 5,000 | 341 |
| 2009-04-01 | 334 | 335 | 325 | 335 | 8,500 | 335 |
| 2009-03-31 | 324 | 336 | 323 | 329 | 20,100 | 329 |
| 2009-03-30 | 325 | 329 | 323 | 325 | 25,500 | 325 |
| 2009-03-27 | 319 | 325 | 319 | 325 | 6,100 | 325 |
| 2009-03-26 | 316 | 316 | 314 | 314 | 1,100 | 314 |
| 2009-03-25 | 319 | 320 | 310 | 315 | 1,900 | 315 |
| 2009-03-24 | 319 | 319 | 314 | 314 | 2,300 | 314 |
| 2009-03-23 | 320 | 321 | 315 | 315 | 2,000 | 315 |
| 2009-03-19 | 315 | 323 | 315 | 315 | 2,500 | 315 |
| 2009-03-18 | 312 | 315 | 310 | 315 | 1,200 | 315 |
| 2009-03-17 | 315 | 315 | 305 | 315 | 5,400 | 315 |
| 2009-03-16 | 313 | 317 | 313 | 317 | 800 | 317 |
| 2009-03-13 | 315 | 315 | 315 | 315 | 800 | 315 |
| 2009-03-12 | 321 | 321 | 310 | 310 | 1,200 | 310 |
| 2009-03-11 | 319 | 321 | 319 | 321 | 500 | 321 |
| 2009-03-10 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-03-09 | 315 | 315 | 313 | 315 | 400 | 315 |
| 2009-03-06 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-03-05 | 310 | 320 | 310 | 315 | 1,000 | 315 |
| 2009-03-04 | 321 | 321 | 310 | 315 | 5,100 | 315 |
| 2009-03-03 | 333 | 333 | 325 | 325 | 800 | 325 |
| 2009-03-02 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2009-02-27 | 343 | 343 | 325 | 338 | 5,100 | 338 |
| 2009-02-26 | 343 | 343 | 337 | 338 | 3,000 | 338 |
| 2009-02-25 | 338 | 338 | 333 | 338 | 700 | 338 |
| 2009-02-24 | 328 | 329 | 322 | 329 | 500 | 329 |
| 2009-02-23 | 334 | 335 | 334 | 335 | 1,100 | 335 |
| 2009-02-20 | 335 | 340 | 334 | 340 | 4,200 | 340 |
| 2009-02-19 | 325 | 325 | 315 | 320 | 2,100 | 320 |
| 2009-02-18 | 320 | 320 | 315 | 316 | 1,700 | 316 |
| 2009-02-17 | 332 | 335 | 315 | 325 | 6,500 | 325 |
| 2009-02-16 | 334 | 334 | 333 | 333 | 1,100 | 333 |
| 2009-02-13 | 336 | 340 | 330 | 330 | 3,000 | 330 |
| 2009-02-12 | 345 | 348 | 338 | 340 | 5,000 | 340 |
| 2009-02-10 | 348 | 350 | 348 | 350 | 3,400 | 350 |
| 2009-02-09 | 355 | 362 | 350 | 351 | 4,600 | 351 |
| 2009-02-06 | 345 | 357 | 345 | 357 | 3,000 | 357 |
| 2009-02-05 | 350 | 350 | 345 | 345 | 300 | 345 |
| 2009-02-04 | 340 | 359 | 340 | 359 | 3,600 | 359 |
| 2009-02-03 | 341 | 343 | 336 | 343 | 300 | 343 |
| 2009-02-02 | 340 | 341 | 336 | 336 | 2,200 | 336 |
| 2009-01-30 | 348 | 356 | 340 | 341 | 4,200 | 341 |
| 2009-01-29 | 336 | 341 | 336 | 339 | 2,900 | 339 |
| 2009-01-28 | 344 | 344 | 332 | 334 | 6,600 | 334 |
| 2009-01-27 | 350 | 350 | 344 | 344 | 1,900 | 344 |
| 2009-01-26 | 350 | 350 | 346 | 346 | 800 | 346 |
| 2009-01-23 | 349 | 351 | 345 | 345 | 8,000 | 345 |
| 2009-01-22 | 360 | 369 | 360 | 369 | 1,000 | 369 |
| 2009-01-21 | 364 | 365 | 364 | 365 | 2,900 | 365 |
| 2009-01-20 | 380 | 380 | 365 | 365 | 3,900 | 365 |
| 2009-01-19 | 380 | 383 | 380 | 383 | 1,700 | 383 |
| 2009-01-16 | 369 | 380 | 364 | 380 | 3,300 | 380 |
| 2009-01-15 | 380 | 380 | 363 | 368 | 2,700 | 368 |
| 2009-01-14 | 378 | 380 | 378 | 380 | 300 | 380 |
| 2009-01-13 | 395 | 395 | 360 | 378 | 7,700 | 378 |
| 2009-01-09 | 385 | 390 | 385 | 385 | 1,000 | 385 |
| 2009-01-08 | 392 | 392 | 380 | 385 | 9,300 | 385 |
| 2009-01-07 | 405 | 406 | 391 | 391 | 9,800 | 391 |
| 2009-01-06 | 404 | 405 | 382 | 405 | 8,900 | 405 |
| 2009-01-05 | 405 | 405 | 390 | 400 | 7,700 | 400 |
分割・併合履歴 ： なし
