6327 北川精機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 416 | 417 | 404 | 405 | 16,000 | 405 |
| 2015-12-29 | 407 | 415 | 400 | 410 | 19,300 | 410 |
| 2015-12-28 | 376 | 402 | 376 | 401 | 25,600 | 401 |
| 2015-12-25 | 394 | 395 | 373 | 378 | 57,700 | 378 |
| 2015-12-24 | 403 | 405 | 391 | 394 | 31,800 | 394 |
| 2015-12-22 | 402 | 410 | 400 | 402 | 15,000 | 402 |
| 2015-12-21 | 405 | 406 | 399 | 403 | 33,100 | 403 |
| 2015-12-18 | 410 | 412 | 398 | 404 | 25,300 | 404 |
| 2015-12-17 | 404 | 410 | 400 | 404 | 30,400 | 404 |
| 2015-12-16 | 414 | 416 | 401 | 406 | 46,900 | 406 |
| 2015-12-15 | 419 | 419 | 407 | 408 | 25,500 | 408 |
| 2015-12-14 | 412 | 419 | 410 | 418 | 56,400 | 418 |
| 2015-12-11 | 425 | 427 | 418 | 426 | 27,100 | 426 |
| 2015-12-10 | 421 | 424 | 411 | 424 | 54,700 | 424 |
| 2015-12-09 | 409 | 416 | 401 | 415 | 42,100 | 415 |
| 2015-12-08 | 418 | 423 | 402 | 415 | 54,600 | 415 |
| 2015-12-07 | 410 | 432 | 410 | 411 | 76,000 | 411 |
| 2015-12-04 | 395 | 405 | 392 | 398 | 42,300 | 398 |
| 2015-12-03 | 406 | 410 | 402 | 404 | 60,700 | 404 |
| 2015-12-02 | 421 | 424 | 409 | 417 | 81,400 | 417 |
| 2015-12-01 | 433 | 433 | 421 | 422 | 42,100 | 422 |
| 2015-11-30 | 431 | 439 | 423 | 427 | 56,600 | 427 |
| 2015-11-27 | 420 | 438 | 420 | 428 | 89,400 | 428 |
| 2015-11-26 | 428 | 448 | 420 | 421 | 136,100 | 421 |
| 2015-11-25 | 425 | 439 | 406 | 413 | 133,400 | 413 |
| 2015-11-24 | 428 | 475 | 421 | 425 | 670,200 | 425 |
| 2015-11-20 | 376 | 435 | 376 | 412 | 464,800 | 412 |
| 2015-11-19 | 372 | 395 | 366 | 374 | 130,700 | 374 |
| 2015-11-18 | 374 | 380 | 357 | 365 | 173,100 | 365 |
| 2015-11-17 | 369 | 435 | 367 | 371 | 1,263,900 | 371 |
| 2015-11-16 | 370 | 370 | 352 | 355 | 44,600 | 355 |
| 2015-11-13 | 371 | 387 | 370 | 371 | 49,600 | 371 |
| 2015-11-12 | 399 | 407 | 365 | 384 | 111,500 | 384 |
| 2015-11-11 | 360 | 410 | 358 | 397 | 322,000 | 397 |
| 2015-11-10 | 330 | 400 | 325 | 352 | 120,700 | 352 |
| 2015-11-09 | 339 | 340 | 335 | 336 | 6,400 | 336 |
| 2015-11-06 | 330 | 340 | 326 | 338 | 16,100 | 338 |
| 2015-11-05 | 335 | 339 | 332 | 335 | 12,700 | 335 |
| 2015-11-04 | 334 | 340 | 334 | 335 | 7,900 | 335 |
| 2015-11-02 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 2015-10-30 | 335 | 344 | 335 | 340 | 7,600 | 340 |
| 2015-10-29 | 339 | 340 | 338 | 340 | 2,300 | 340 |
| 2015-10-28 | 344 | 346 | 335 | 339 | 9,100 | 339 |
| 2015-10-27 | 345 | 345 | 341 | 344 | 3,700 | 344 |
| 2015-10-26 | 339 | 344 | 332 | 343 | 18,600 | 343 |
| 2015-10-23 | 339 | 340 | 336 | 338 | 4,000 | 338 |
| 2015-10-22 | 334 | 340 | 334 | 336 | 4,100 | 336 |
| 2015-10-21 | 336 | 340 | 333 | 339 | 8,600 | 339 |
| 2015-10-20 | 346 | 346 | 336 | 336 | 10,200 | 336 |
| 2015-10-19 | 342 | 342 | 332 | 342 | 8,400 | 342 |
| 2015-10-16 | 336 | 341 | 336 | 339 | 7,200 | 339 |
| 2015-10-15 | 338 | 339 | 336 | 336 | 7,000 | 336 |
| 2015-10-14 | 336 | 340 | 336 | 337 | 7,400 | 337 |
| 2015-10-13 | 337 | 343 | 337 | 340 | 3,100 | 340 |
| 2015-10-09 | 331 | 344 | 327 | 344 | 18,700 | 344 |
| 2015-10-08 | 334 | 342 | 334 | 335 | 18,800 | 335 |
| 2015-10-07 | 327 | 338 | 327 | 332 | 23,400 | 332 |
| 2015-10-06 | 341 | 345 | 335 | 335 | 31,900 | 335 |
| 2015-10-05 | 339 | 348 | 339 | 348 | 7,600 | 348 |
| 2015-10-02 | 334 | 344 | 325 | 340 | 24,600 | 340 |
| 2015-10-01 | 331 | 336 | 327 | 332 | 8,800 | 332 |
| 2015-09-30 | 322 | 337 | 321 | 331 | 25,900 | 331 |
| 2015-09-29 | 335 | 335 | 310 | 320 | 9,800 | 320 |
| 2015-09-28 | 325 | 335 | 324 | 327 | 7,800 | 327 |
| 2015-09-25 | 322 | 325 | 320 | 323 | 6,500 | 323 |
| 2015-09-24 | 326 | 327 | 322 | 322 | 3,300 | 322 |
| 2015-09-18 | 341 | 341 | 321 | 327 | 22,200 | 327 |
| 2015-09-17 | 347 | 358 | 335 | 338 | 15,000 | 338 |
| 2015-09-16 | 345 | 359 | 340 | 350 | 47,400 | 350 |
| 2015-09-15 | 340 | 357 | 334 | 343 | 27,500 | 343 |
| 2015-09-14 | 350 | 350 | 336 | 336 | 5,500 | 336 |
| 2015-09-11 | 346 | 346 | 328 | 335 | 8,700 | 335 |
| 2015-09-10 | 337 | 340 | 325 | 339 | 6,900 | 339 |
| 2015-09-09 | 329 | 339 | 320 | 339 | 45,900 | 339 |
| 2015-09-08 | 342 | 342 | 313 | 316 | 45,200 | 316 |
| 2015-09-07 | 302 | 379 | 301 | 350 | 189,300 | 350 |
| 2015-09-04 | 317 | 323 | 306 | 309 | 29,300 | 309 |
| 2015-09-03 | 312 | 318 | 309 | 316 | 28,900 | 316 |
| 2015-09-02 | 294 | 312 | 290 | 312 | 20,700 | 312 |
| 2015-09-01 | 321 | 324 | 310 | 310 | 39,600 | 310 |
| 2015-08-31 | 348 | 349 | 333 | 337 | 23,900 | 337 |
| 2015-08-28 | 332 | 339 | 321 | 332 | 26,500 | 332 |
| 2015-08-27 | 328 | 342 | 320 | 328 | 65,000 | 328 |
| 2015-08-26 | 315 | 325 | 300 | 320 | 65,300 | 320 |
| 2015-08-25 | 290 | 357 | 267 | 318 | 263,200 | 318 |
| 2015-08-24 | 324 | 335 | 276 | 278 | 106,700 | 278 |
| 2015-08-21 | 368 | 370 | 354 | 356 | 94,100 | 356 |
| 2015-08-20 | 386 | 410 | 375 | 384 | 255,900 | 384 |
| 2015-08-19 | 445 | 452 | 429 | 442 | 179,500 | 442 |
| 2015-08-18 | 421 | 428 | 407 | 426 | 70,200 | 426 |
| 2015-08-17 | 384 | 449 | 377 | 414 | 244,800 | 414 |
| 2015-08-14 | 382 | 385 | 372 | 384 | 9,700 | 384 |
| 2015-08-13 | 379 | 385 | 372 | 382 | 5,700 | 382 |
| 2015-08-12 | 389 | 389 | 377 | 385 | 13,600 | 385 |
| 2015-08-11 | 389 | 389 | 373 | 388 | 11,100 | 388 |
| 2015-08-10 | 395 | 395 | 380 | 381 | 14,500 | 381 |
| 2015-08-07 | 394 | 394 | 381 | 384 | 8,400 | 384 |
| 2015-08-06 | 384 | 390 | 383 | 383 | 4,300 | 383 |
| 2015-08-05 | 381 | 390 | 381 | 389 | 6,400 | 389 |
| 2015-08-04 | 384 | 389 | 380 | 384 | 10,100 | 384 |
| 2015-08-03 | 390 | 392 | 387 | 387 | 8,400 | 387 |
| 2015-07-31 | 398 | 398 | 386 | 388 | 9,000 | 388 |
| 2015-07-30 | 394 | 394 | 387 | 394 | 7,800 | 394 |
| 2015-07-29 | 395 | 395 | 384 | 390 | 5,800 | 390 |
| 2015-07-28 | 389 | 395 | 365 | 391 | 19,200 | 391 |
| 2015-07-27 | 415 | 415 | 398 | 398 | 17,600 | 398 |
| 2015-07-24 | 415 | 415 | 410 | 410 | 11,800 | 410 |
| 2015-07-23 | 410 | 421 | 410 | 415 | 16,600 | 415 |
| 2015-07-22 | 411 | 414 | 410 | 414 | 14,000 | 414 |
| 2015-07-21 | 411 | 415 | 411 | 415 | 23,500 | 415 |
| 2015-07-17 | 401 | 408 | 401 | 407 | 9,600 | 407 |
| 2015-07-16 | 409 | 409 | 401 | 403 | 11,300 | 403 |
| 2015-07-15 | 410 | 410 | 400 | 401 | 13,300 | 401 |
| 2015-07-14 | 388 | 416 | 388 | 402 | 19,000 | 402 |
| 2015-07-13 | 375 | 388 | 370 | 383 | 16,400 | 383 |
| 2015-07-10 | 380 | 388 | 378 | 380 | 7,100 | 380 |
| 2015-07-09 | 372 | 394 | 350 | 388 | 31,200 | 388 |
| 2015-07-08 | 421 | 421 | 396 | 396 | 29,200 | 396 |
| 2015-07-07 | 410 | 421 | 406 | 419 | 6,500 | 419 |
| 2015-07-06 | 417 | 424 | 403 | 407 | 25,900 | 407 |
| 2015-07-03 | 422 | 428 | 419 | 421 | 14,600 | 421 |
| 2015-07-02 | 436 | 436 | 427 | 428 | 13,800 | 428 |
| 2015-07-01 | 449 | 456 | 425 | 432 | 54,600 | 432 |
| 2015-06-30 | 419 | 495 | 418 | 447 | 207,600 | 447 |
| 2015-06-29 | 417 | 418 | 410 | 415 | 19,600 | 415 |
| 2015-06-26 | 428 | 435 | 424 | 425 | 9,500 | 425 |
| 2015-06-25 | 434 | 435 | 423 | 428 | 21,200 | 428 |
| 2015-06-24 | 423 | 435 | 423 | 435 | 29,000 | 435 |
| 2015-06-23 | 425 | 429 | 423 | 425 | 15,500 | 425 |
| 2015-06-22 | 423 | 424 | 418 | 423 | 16,100 | 423 |
| 2015-06-19 | 421 | 421 | 409 | 415 | 31,500 | 415 |
| 2015-06-18 | 425 | 426 | 401 | 401 | 38,500 | 401 |
| 2015-06-17 | 420 | 427 | 420 | 421 | 9,300 | 421 |
| 2015-06-16 | 429 | 429 | 420 | 423 | 11,900 | 423 |
| 2015-06-15 | 428 | 428 | 423 | 424 | 22,000 | 424 |
| 2015-06-12 | 438 | 438 | 428 | 429 | 18,400 | 429 |
| 2015-06-11 | 438 | 438 | 430 | 430 | 12,800 | 430 |
| 2015-06-10 | 443 | 448 | 428 | 430 | 28,300 | 430 |
| 2015-06-09 | 448 | 456 | 425 | 448 | 22,700 | 448 |
| 2015-06-08 | 458 | 459 | 443 | 446 | 41,000 | 446 |
| 2015-06-05 | 468 | 468 | 450 | 458 | 35,500 | 458 |
| 2015-06-04 | 467 | 467 | 455 | 464 | 27,400 | 464 |
| 2015-06-03 | 450 | 469 | 446 | 469 | 39,300 | 469 |
| 2015-06-02 | 449 | 451 | 446 | 446 | 20,200 | 446 |
| 2015-06-01 | 451 | 451 | 445 | 449 | 11,600 | 449 |
| 2015-05-29 | 455 | 455 | 449 | 449 | 18,700 | 449 |
| 2015-05-28 | 455 | 460 | 448 | 453 | 33,700 | 453 |
| 2015-05-27 | 451 | 455 | 448 | 454 | 20,500 | 454 |
| 2015-05-26 | 456 | 462 | 451 | 452 | 33,100 | 452 |
| 2015-05-25 | 463 | 466 | 458 | 461 | 31,500 | 461 |
| 2015-05-22 | 476 | 476 | 467 | 467 | 20,100 | 467 |
| 2015-05-21 | 484 | 484 | 468 | 471 | 14,100 | 471 |
| 2015-05-20 | 490 | 495 | 477 | 478 | 25,500 | 478 |
| 2015-05-19 | 456 | 484 | 455 | 484 | 41,000 | 484 |
| 2015-05-18 | 460 | 466 | 450 | 458 | 31,100 | 458 |
| 2015-05-15 | 466 | 474 | 466 | 466 | 25,100 | 466 |
| 2015-05-14 | 474 | 477 | 466 | 474 | 26,400 | 474 |
| 2015-05-13 | 469 | 479 | 468 | 475 | 34,900 | 475 |
| 2015-05-12 | 512 | 512 | 470 | 479 | 127,900 | 479 |
| 2015-05-11 | 496 | 510 | 493 | 510 | 53,700 | 510 |
| 2015-05-08 | 481 | 494 | 476 | 494 | 45,800 | 494 |
| 2015-05-07 | 494 | 495 | 485 | 486 | 25,100 | 486 |
| 2015-05-01 | 498 | 498 | 480 | 494 | 41,800 | 494 |
| 2015-04-30 | 501 | 506 | 489 | 489 | 57,900 | 489 |
| 2015-04-28 | 501 | 510 | 498 | 507 | 46,700 | 507 |
| 2015-04-27 | 489 | 530 | 485 | 498 | 130,300 | 498 |
| 2015-04-24 | 489 | 495 | 485 | 487 | 28,200 | 487 |
| 2015-04-23 | 485 | 499 | 473 | 487 | 86,400 | 487 |
| 2015-04-22 | 498 | 499 | 472 | 480 | 131,700 | 480 |
| 2015-04-21 | 506 | 507 | 500 | 500 | 36,000 | 500 |
| 2015-04-20 | 511 | 511 | 500 | 501 | 42,900 | 501 |
| 2015-04-17 | 512 | 518 | 509 | 512 | 44,100 | 512 |
| 2015-04-16 | 526 | 530 | 511 | 512 | 80,000 | 512 |
| 2015-04-15 | 532 | 539 | 530 | 530 | 67,100 | 530 |
| 2015-04-14 | 560 | 560 | 530 | 538 | 119,700 | 538 |
| 2015-04-13 | 566 | 594 | 565 | 566 | 153,100 | 566 |
| 2015-04-10 | 529 | 594 | 529 | 576 | 517,400 | 576 |
| 2015-04-09 | 529 | 545 | 519 | 529 | 246,700 | 529 |
| 2015-04-08 | 571 | 615 | 540 | 549 | 1,007,600 | 549 |
| 2015-04-07 | 581 | 621 | 541 | 621 | 3,090,800 | 621 |
| 2015-04-06 | 454 | 521 | 442 | 521 | 501,400 | 521 |
| 2015-04-03 | 441 | 450 | 434 | 441 | 42,300 | 441 |
| 2015-04-02 | 446 | 458 | 436 | 440 | 105,600 | 440 |
| 2015-04-01 | 430 | 469 | 430 | 462 | 162,000 | 462 |
| 2015-03-31 | 432 | 445 | 428 | 434 | 76,500 | 434 |
| 2015-03-30 | 438 | 438 | 421 | 427 | 64,900 | 427 |
| 2015-03-27 | 421 | 436 | 414 | 414 | 80,900 | 414 |
| 2015-03-26 | 436 | 441 | 424 | 426 | 57,300 | 426 |
| 2015-03-25 | 441 | 454 | 437 | 440 | 56,400 | 440 |
| 2015-03-24 | 445 | 448 | 437 | 441 | 32,300 | 441 |
| 2015-03-23 | 450 | 451 | 437 | 446 | 90,600 | 446 |
| 2015-03-20 | 469 | 470 | 440 | 450 | 186,000 | 450 |
| 2015-03-19 | 482 | 482 | 473 | 479 | 46,300 | 479 |
| 2015-03-18 | 491 | 491 | 472 | 476 | 78,700 | 476 |
| 2015-03-17 | 474 | 498 | 474 | 491 | 166,500 | 491 |
| 2015-03-16 | 491 | 499 | 472 | 474 | 192,000 | 474 |
| 2015-03-13 | 522 | 527 | 490 | 511 | 168,800 | 511 |
| 2015-03-12 | 520 | 549 | 517 | 520 | 174,900 | 520 |
| 2015-03-11 | 536 | 543 | 504 | 521 | 218,800 | 521 |
| 2015-03-10 | 600 | 600 | 552 | 556 | 299,700 | 556 |
| 2015-03-09 | 577 | 624 | 555 | 604 | 881,900 | 604 |
| 2015-03-06 | 515 | 561 | 511 | 551 | 642,200 | 551 |
| 2015-03-05 | 496 | 514 | 489 | 510 | 140,300 | 510 |
| 2015-03-04 | 494 | 520 | 483 | 495 | 142,000 | 495 |
| 2015-03-03 | 514 | 529 | 490 | 499 | 369,400 | 499 |
| 2015-03-02 | 483 | 567 | 483 | 537 | 948,700 | 537 |
| 2015-02-27 | 481 | 511 | 481 | 491 | 325,200 | 491 |
| 2015-02-26 | 500 | 504 | 475 | 489 | 274,900 | 489 |
| 2015-02-25 | 508 | 514 | 501 | 501 | 159,900 | 501 |
| 2015-02-24 | 511 | 535 | 496 | 512 | 370,100 | 512 |
| 2015-02-23 | 524 | 530 | 508 | 521 | 422,100 | 521 |
| 2015-02-20 | 559 | 564 | 521 | 534 | 455,200 | 534 |
| 2015-02-19 | 610 | 611 | 529 | 569 | 918,800 | 569 |
| 2015-02-18 | 700 | 775 | 599 | 629 | 1,424,000 | 629 |
| 2015-02-17 | 659 | 749 | 611 | 725 | 2,930,700 | 725 |
| 2015-02-16 | 500 | 649 | 493 | 649 | 574,200 | 649 |
| 2015-02-13 | 560 | 629 | 534 | 549 | 2,815,800 | 549 |
| 2015-02-12 | 437 | 533 | 415 | 533 | 2,615,400 | 533 |
| 2015-02-10 | 373 | 453 | 373 | 453 | 488,900 | 453 |
| 2015-02-09 | 406 | 421 | 370 | 373 | 557,800 | 373 |
| 2015-02-06 | 512 | 512 | 387 | 407 | 2,393,900 | 407 |
| 2015-02-05 | 359 | 432 | 359 | 432 | 714,900 | 432 |
| 2015-02-04 | 331 | 395 | 316 | 352 | 1,655,300 | 352 |
| 2015-02-03 | 305 | 360 | 300 | 339 | 1,599,600 | 339 |
| 2015-02-02 | 275 | 303 | 263 | 298 | 405,300 | 298 |
| 2015-01-30 | 293 | 298 | 274 | 284 | 811,500 | 284 |
| 2015-01-29 | 330 | 385 | 300 | 317 | 2,909,900 | 317 |
| 2015-01-28 | 228 | 305 | 228 | 305 | 2,735,800 | 305 |
| 2015-01-27 | 224 | 229 | 224 | 225 | 8,400 | 225 |
| 2015-01-26 | 222 | 231 | 222 | 228 | 31,800 | 228 |
| 2015-01-23 | 232 | 234 | 227 | 228 | 27,200 | 228 |
| 2015-01-22 | 227 | 235 | 227 | 232 | 21,300 | 232 |
| 2015-01-21 | 233 | 233 | 226 | 230 | 6,700 | 230 |
| 2015-01-20 | 232 | 232 | 224 | 226 | 15,800 | 226 |
| 2015-01-19 | 220 | 232 | 220 | 232 | 44,300 | 232 |
| 2015-01-16 | 221 | 224 | 217 | 222 | 13,600 | 222 |
| 2015-01-15 | 224 | 224 | 220 | 221 | 4,400 | 221 |
| 2015-01-14 | 222 | 225 | 220 | 224 | 7,800 | 224 |
| 2015-01-13 | 224 | 229 | 222 | 224 | 20,200 | 224 |
| 2015-01-09 | 220 | 222 | 219 | 221 | 7,000 | 221 |
| 2015-01-08 | 220 | 220 | 216 | 219 | 10,100 | 219 |
| 2015-01-07 | 216 | 222 | 216 | 216 | 23,900 | 216 |
| 2015-01-06 | 213 | 220 | 213 | 219 | 8,500 | 219 |
| 2015-01-05 | 222 | 224 | 220 | 221 | 9,300 | 221 |
分割・併合履歴 ： なし
