6327 北川精機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	105	106	103	104	20,500	104
2012-12-27	105	105	100	104	32,200	104
2012-12-26	107	107	104	104	14,100	104
2012-12-25	108	108	106	106	7,000	106
2012-12-21	109	110	106	107	15,700	107
2012-12-20	110	114	105	106	66,200	106
2012-12-19	107	107	105	105	19,200	105
2012-12-18	104	106	103	106	17,500	106
2012-12-17	105	107	103	105	8,400	105
2012-12-14	106	107	103	105	12,200	105
2012-12-13	106	106	104	105	9,700	105
2012-12-12	105	106	103	106	18,000	106
2012-12-11	104	105	103	105	19,800	105
2012-12-10	104	105	103	105	29,800	105
2012-12-07	110	110	103	103	98,400	103
2012-12-06	106	124	105	105	812,100	105
2012-12-05	103	107	103	103	38,000	103
2012-12-04	102	102	101	102	2,300	102
2012-12-03	103	103	101	102	7,200	102
2012-11-30	105	110	102	103	56,600	103
2012-11-29	103	104	102	104	4,600	104
2012-11-28	101	103	101	103	4,800	103
2012-11-27	102	103	101	103	6,800	103
2012-11-26	104	104	102	103	9,500	103
2012-11-22	103	103	101	103	9,800	103
2012-11-21	103	104	102	103	14,600	103
2012-11-20	101	102	99	102	12,700	102
2012-11-19	101	101	98	100	9,300	100
2012-11-16	98	100	97	100	19,400	100
2012-11-15	102	102	95	99	68,400	99
2012-11-14	98	125	98	100	462,200	100
2012-11-13	96	100	95	95	14,100	95
2012-11-12	98	99	96	98	30,600	98
2012-11-09	101	101	99	101	20,600	101
2012-11-08	101	102	101	101	21,400	101
2012-11-07	103	104	103	104	400	104
2012-11-06	106	106	103	105	1,600	105
2012-11-05	107	107	105	106	2,000	106
2012-11-02	106	107	105	105	2,100	105
2012-11-01	104	106	104	105	4,900	105
2012-10-31	108	109	102	104	20,100	104
2012-10-30	106	106	105	105	2,400	105
2012-10-29	103	105	103	104	3,400	104
2012-10-26	107	107	104	104	4,200	104
2012-10-25	107	109	106	106	4,500	106
2012-10-24	107	107	104	106	9,800	106
2012-10-23	105	107	104	107	1,700	107
2012-10-22	110	110	104	105	14,300	105
2012-10-19	107	107	102	107	3,500	107
2012-10-18	108	108	106	106	5,300	106
2012-10-17	107	109	106	106	7,300	106
2012-10-16	114	115	107	108	77,200	108
2012-10-15	105	113	102	112	57,400	112
2012-10-12	101	116	99	106	158,200	106
2012-10-11	101	102	100	102	8,300	102
2012-10-10	100	103	99	103	44,300	103
2012-10-09	105	105	101	102	17,900	102
2012-10-05	102	106	102	105	14,800	105
2012-10-04	100	104	100	103	13,400	103
2012-10-03	103	104	100	100	26,900	100
2012-10-02	102	106	100	103	26,400	103
2012-10-01	101	101	99	101	14,900	101
2012-09-28	103	105	100	100	39,300	100
2012-09-27	104	105	101	101	31,500	101
2012-09-26	109	109	103	103	72,300	103
2012-09-25	104	106	102	102	28,400	102
2012-09-24	105	106	103	105	25,400	105
2012-09-21	105	108	105	107	13,400	107
2012-09-20	109	110	107	107	22,500	107
2012-09-19	109	111	108	111	13,500	111
2012-09-18	110	111	107	109	26,500	109
2012-09-14	109	111	108	111	81,700	111
2012-09-13	113	114	108	110	125,600	110
2012-09-12	112	115	109	115	85,900	115
2012-09-11	128	133	113	113	563,600	113
2012-09-10	111	114	107	113	66,000	113
2012-09-07	111	112	107	112	124,100	112
2012-09-06	111	136	108	113	995,600	113
2012-09-05	116	116	113	113	25,100	113
2012-09-04	115	117	113	115	41,900	115
2012-09-03	121	123	113	118	217,400	118
2012-08-31	123	126	119	121	132,800	121
2012-08-30	134	138	122	124	273,900	124
2012-08-29	130	136	127	136	171,900	136
2012-08-28	132	145	128	134	539,000	134
2012-08-27	133	140	127	130	388,800	130
2012-08-24	136	141	129	141	490,200	141
2012-08-23	162	165	139	139	1,009,400	139
2012-08-22	165	171	144	171	2,896,800	171
2012-08-21	106	121	105	121	431,300	121
2012-08-20	91	92	89	91	8,000	91
2012-08-17	86	87	86	87	2,500	87
2012-08-16	85	86	85	86	2,100	86
2012-08-15	85	85	85	85	500	85
2012-08-14	82	84	82	84	10,000	84
2012-08-13	81	84	81	84	2,500	84
2012-08-10	84	85	82	83	3,300	83
2012-08-09	82	83	82	83	1,200	83
2012-08-08	85	85	82	83	6,800	83
2012-08-07	85	85	84	84	500	84
2012-08-06	86	92	81	86	6,400	86
2012-08-03	85	90	84	84	3,800	84
2012-08-02	84	84	84	84	1,000	84
2012-08-01	88	90	80	84	2,900	84
2012-07-31	91	91	89	90	15,300	90
2012-07-30	86	88	83	88	4,200	88
2012-07-27	87	88	85	85	5,000	85
2012-07-26	85	86	85	86	2,600	86
2012-07-25	82	83	82	82	900	82
2012-07-24	87	87	80	85	19,600	85
2012-07-23	90	91	90	90	1,000	90
2012-07-20	93	96	91	93	14,100	93
2012-07-19	94	94	90	93	6,700	93
2012-07-18	93	94	93	93	3,600	93
2012-07-17	98	98	94	95	12,500	95
2012-07-13	93	98	90	98	15,200	98
2012-07-12	91	92	90	90	3,300	90
2012-07-11	94	94	92	92	11,600	92
2012-07-10	93	97	93	97	34,800	97
2012-07-09	97	98	94	95	17,300	95
2012-07-06	90	97	90	97	47,700	97
2012-07-05	88	90	88	90	16,400	90
2012-07-04	90	90	88	89	12,700	89
2012-07-03	93	93	89	90	36,000	90
2012-07-02	96	104	91	92	245,800	92
2012-06-29	92	93	86	88	17,000	88
2012-06-28	91	91	87	89	6,300	89
2012-06-27	88	92	86	88	22,200	88
2012-06-26	88	89	86	86	7,300	86
2012-06-25	92	95	86	89	50,600	89
2012-06-22	100	100	89	92	65,500	92
2012-06-21	89	101	84	98	206,400	98
2012-06-20	84	109	84	88	807,100	88
2012-06-19	76	79	76	79	18,000	79
2012-06-18	76	79	76	77	32,500	77
2012-06-15	81	81	76	78	29,800	78
2012-06-14	76	97	76	83	362,800	83
2012-06-13	75	76	73	73	4,400	73
2012-06-12	73	83	73	75	27,200	75
2012-06-11	75	77	75	75	5,500	75
2012-06-08	76	76	70	75	11,700	75
2012-06-07	75	76	75	76	14,900	76
2012-06-06	76	76	71	74	10,200	74
2012-06-05	72	77	71	73	27,700	73
2012-06-04	74	74	69	69	41,600	69
2012-06-01	83	84	75	79	46,500	79
2012-05-31	91	109	83	84	273,800	84
2012-05-30	87	87	82	82	9,900	82
2012-05-29	87	87	83	87	12,200	87
2012-05-28	89	97	85	88	8,700	88
2012-05-25	90	90	87	88	5,100	88
2012-05-24	91	91	90	91	500	91
2012-05-23	91	91	90	91	2,200	91
2012-05-22	90	92	90	92	700	92
2012-05-21	94	96	90	90	7,800	90
2012-05-18	91	91	88	91	8,600	91
2012-05-17	90	91	88	91	4,900	91
2012-05-16	87	90	87	90	500	90
2012-05-15	94	97	86	87	18,800	87
2012-05-14	98	98	85	90	25,900	90
2012-05-11	100	101	100	100	4,000	100
2012-05-10	100	102	100	101	7,700	101
2012-05-09	103	103	100	101	4,700	101
2012-05-08	104	105	101	102	3,300	102
2012-05-07	112	112	104	104	17,900	104
2012-05-02	109	112	109	112	1,700	112
2012-05-01	115	115	110	111	11,300	111
2012-04-27	115	117	112	112	13,300	112
2012-04-26	114	114	113	113	10,300	113
2012-04-25	110	113	109	113	24,300	113
2012-04-24	116	116	112	113	22,200	113
2012-04-23	117	118	116	117	3,800	117
2012-04-20	118	119	116	116	10,900	116
2012-04-19	119	119	116	118	9,700	118
2012-04-18	118	118	115	118	17,500	118
2012-04-17	118	120	116	118	27,800	118
2012-04-16	118	123	117	118	16,800	118
2012-04-13	117	123	115	120	40,700	120
2012-04-12	119	121	116	120	27,900	120
2012-04-11	118	125	116	119	39,700	119
2012-04-10	126	137	117	120	278,500	120
2012-04-09	119	151	119	123	1,493,500	123
2012-04-06	115	115	114	114	14,000	114
2012-04-05	116	116	113	115	46,400	115
2012-04-04	117	123	116	117	23,900	117
2012-04-03	120	121	117	120	52,300	120
2012-04-02	124	128	122	123	44,800	123
2012-03-30	129	130	124	126	109,600	126
2012-03-29	134	137	128	136	181,200	136
2012-03-28	139	148	128	139	507,100	139
2012-03-27	112	159	109	153	2,091,700	153
2012-03-26	110	137	108	109	520,600	109
2012-03-23	109	111	107	110	21,800	110
2012-03-22	105	110	105	108	65,000	108
2012-03-21	108	108	104	105	5,600	105
2012-03-19	103	105	103	105	9,000	105
2012-03-16	110	110	105	105	24,300	105
2012-03-15	108	108	106	108	21,500	108
2012-03-14	103	107	101	107	80,600	107
2012-03-13	102	102	99	101	25,200	101
2012-03-12	105	105	102	103	11,800	103
2012-03-09	101	102	99	100	41,100	100
2012-03-08	101	101	99	100	108,800	100
2012-03-07	103	103	101	101	18,700	101
2012-03-06	102	108	102	104	19,300	104
2012-03-05	107	108	100	104	48,300	104
2012-03-02	109	109	107	108	24,000	108
2012-03-01	113	113	110	111	14,200	111
2012-02-29	112	114	110	114	39,500	114
2012-02-28	110	110	108	109	19,700	109
2012-02-27	108	112	108	110	34,600	110
2012-02-24	108	108	107	108	31,600	108
2012-02-23	108	108	106	108	27,000	108
2012-02-22	108	108	107	108	18,900	108
2012-02-21	108	108	106	107	23,400	107
2012-02-20	110	110	107	108	52,900	108
2012-02-17	106	116	105	107	140,100	107
2012-02-16	110	110	103	105	134,700	105
2012-02-15	107	109	105	106	102,800	106
2012-02-14	110	110	106	109	87,900	109
2012-02-13	120	120	105	115	134,700	115
2012-02-10	133	133	132	132	2,600	132
2012-02-09	133	133	132	133	3,600	133
2012-02-08	134	135	131	131	1,500	131
2012-02-07	134	134	134	134	1,000	134
2012-02-06	135	135	134	134	3,000	134
2012-02-02	135	135	135	135	3,200	135
2012-02-01	135	135	135	135	7,400	135
2012-01-31	140	140	135	136	11,500	136
2012-01-30	138	138	135	135	5,800	135
2012-01-27	137	137	135	135	1,100	135
2012-01-26	135	138	135	138	700	138
2012-01-25	135	140	134	137	1,600	137
2012-01-24	140	140	128	140	4,400	140
2012-01-23	150	150	146	146	1,500	146
2012-01-20	155	175	141	149	15,300	149
2012-01-19	140	145	140	145	500	145
2012-01-18	142	142	141	141	400	141
2012-01-17	135	138	135	138	600	138
2012-01-16	135	135	134	135	2,300	135
2012-01-12	138	138	138	138	100	138
2012-01-11	140	143	135	135	1,300	135
2012-01-10	138	143	138	139	3,000	139
2012-01-06	145	147	145	147	2,400	147
2012-01-05	145	145	145	145	2,100	145
2012-01-04	147	147	147	147	100	147

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