6327 北川精機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	516	518	496	500	130,300	500
2017-12-28	493	536	490	515	781,900	515
2017-12-27	479	483	476	479	31,200	479
2017-12-26	475	479	475	476	51,000	476
2017-12-25	476	480	475	476	49,900	476
2017-12-22	479	480	476	478	28,300	478
2017-12-21	478	481	475	478	37,800	478
2017-12-20	481	484	477	482	53,100	482
2017-12-19	482	485	480	482	40,700	482
2017-12-18	486	486	481	481	37,600	481
2017-12-15	487	493	484	486	25,400	486
2017-12-14	479	495	479	490	123,000	490
2017-12-13	476	479	475	477	25,000	477
2017-12-12	476	480	475	478	26,600	478
2017-12-11	478	480	476	478	18,800	478
2017-12-08	476	484	475	481	36,400	481
2017-12-07	474	483	474	476	37,400	476
2017-12-06	485	488	470	479	65,500	479
2017-12-05	490	495	482	487	48,000	487
2017-12-04	483	490	480	487	44,200	487
2017-12-01	483	487	480	480	48,000	480
2017-11-30	489	493	484	485	30,200	485
2017-11-29	490	493	487	488	32,000	488
2017-11-28	499	501	486	486	52,400	486
2017-11-27	498	508	498	501	40,400	501
2017-11-24	500	504	494	497	39,700	497
2017-11-22	485	500	479	500	69,200	500
2017-11-21	480	482	476	482	25,600	482
2017-11-20	483	485	477	480	31,100	480
2017-11-17	480	491	477	483	36,000	483
2017-11-16	472	478	472	476	36,800	476
2017-11-15	489	495	470	470	101,100	470
2017-11-13	470	485	463	479	310,800	479
2017-11-10	531	538	521	537	88,200	537
2017-11-09	546	549	532	533	94,300	533
2017-11-08	550	554	546	547	68,900	547
2017-11-07	546	561	543	549	191,100	549
2017-11-06	546	550	542	546	48,200	546
2017-11-02	550	551	542	543	67,000	543
2017-11-01	549	552	540	547	105,400	547
2017-10-31	550	553	545	552	68,100	552
2017-10-30	546	557	545	555	136,900	555
2017-10-27	575	578	548	550	333,100	550
2017-10-26	528	548	528	548	126,200	548
2017-10-25	546	552	527	532	194,700	532
2017-10-24	559	559	545	552	145,200	552
2017-10-23	563	570	541	559	339,300	559
2017-10-20	556	573	542	543	344,900	543
2017-10-19	595	634	543	566	1,134,700	566
2017-10-18	600	624	583	585	823,800	585
2017-10-17	585	645	573	608	3,476,600	608
2017-10-16	572	583	540	545	397,100	545
2017-10-13	609	628	569	577	1,302,100	577
2017-10-12	599	619	595	619	670,200	619
2017-10-11	542	568	511	519	777,600	519
2017-10-10	505	543	499	538	829,700	538
2017-10-06	497	513	493	499	168,200	499
2017-10-05	483	527	479	503	836,800	503
2017-10-04	486	493	483	483	37,300	483
2017-10-03	495	497	484	486	96,200	486
2017-10-02	470	518	468	500	714,000	500
2017-09-29	466	469	464	465	43,300	465
2017-09-28	462	469	462	468	25,300	468
2017-09-27	458	462	455	462	18,200	462
2017-09-26	460	460	455	457	22,300	457
2017-09-25	459	463	455	460	28,700	460
2017-09-22	465	465	457	460	34,700	460
2017-09-21	463	469	462	464	39,300	464
2017-09-20	470	472	457	459	100,700	459
2017-09-19	476	478	467	472	61,700	472
2017-09-15	482	485	472	474	59,000	474
2017-09-14	487	492	482	482	21,000	482
2017-09-13	490	494	485	490	38,600	490
2017-09-12	488	490	483	487	17,300	487
2017-09-11	483	486	479	482	30,000	482
2017-09-08	477	486	475	484	35,400	484
2017-09-07	478	479	472	477	21,700	477
2017-09-06	463	475	460	471	42,600	471
2017-09-05	489	491	460	468	76,300	468
2017-09-04	496	498	490	490	62,100	490
2017-09-01	500	502	498	501	21,900	501
2017-08-31	499	502	495	502	33,200	502
2017-08-30	499	503	493	501	63,000	501
2017-08-29	497	505	493	501	57,400	501
2017-08-28	502	502	498	498	21,000	498
2017-08-25	500	502	496	497	38,400	497
2017-08-24	497	502	496	498	45,400	498
2017-08-23	506	508	499	502	92,600	502
2017-08-22	507	511	505	507	89,700	507
2017-08-21	516	519	504	506	351,700	506
2017-08-18	555	562	526	562	324,500	562
2017-08-17	543	548	536	548	178,900	548
2017-08-16	518	538	513	538	131,400	538
2017-08-15	508	515	508	510	50,000	510
2017-08-14	498	505	491	505	40,700	505
2017-08-10	517	519	505	510	45,700	510
2017-08-09	511	535	504	511	313,000	511
2017-08-08	507	516	503	514	66,500	514
2017-08-07	506	506	498	504	16,600	504
2017-08-04	498	503	497	498	13,700	498
2017-08-03	502	509	496	502	26,600	502
2017-08-02	498	503	497	500	18,400	500
2017-08-01	501	504	496	497	47,900	497
2017-07-31	509	509	498	502	34,100	502
2017-07-28	513	516	500	505	58,800	505
2017-07-27	509	514	508	513	44,300	513
2017-07-26	503	509	503	507	24,800	507
2017-07-25	496	503	495	501	24,200	501
2017-07-24	499	500	495	498	27,000	498
2017-07-21	500	504	499	500	36,300	500
2017-07-20	500	505	500	504	18,900	504
2017-07-19	496	500	496	499	20,600	499
2017-07-18	503	503	494	496	67,600	496
2017-07-14	505	506	502	502	21,300	502
2017-07-13	508	510	503	504	33,500	504
2017-07-12	510	511	506	508	41,700	508
2017-07-11	510	515	508	509	24,800	509
2017-07-10	512	512	506	510	25,300	510
2017-07-07	502	508	501	504	36,500	504
2017-07-06	507	507	503	505	9,000	505
2017-07-05	504	509	500	502	58,100	502
2017-07-04	519	519	502	505	67,600	505
2017-07-03	509	517	509	517	32,400	517
2017-06-30	510	513	506	509	39,300	509
2017-06-29	511	516	507	512	40,700	512
2017-06-28	519	520	511	511	35,600	511
2017-06-27	516	523	516	519	44,500	519
2017-06-26	510	520	510	516	46,700	516
2017-06-23	522	527	510	511	99,000	511
2017-06-22	515	535	515	520	202,400	520
2017-06-21	505	514	504	510	194,500	510
2017-06-20	514	520	514	515	53,800	515
2017-06-19	508	515	506	515	34,500	515
2017-06-16	513	516	502	508	97,800	508
2017-06-15	531	531	510	516	97,400	516
2017-06-14	537	539	530	531	42,900	531
2017-06-13	530	539	529	532	29,600	532
2017-06-12	533	538	527	533	38,900	533
2017-06-09	536	545	533	534	53,800	534
2017-06-08	550	550	539	540	49,200	540
2017-06-07	552	553	538	545	95,800	545
2017-06-06	569	572	555	557	72,900	557
2017-06-05	567	574	564	571	51,900	571
2017-06-02	568	572	562	566	63,200	566
2017-06-01	561	568	560	563	46,200	563
2017-05-31	566	566	560	561	35,400	561
2017-05-30	563	567	560	564	38,800	564
2017-05-29	561	570	561	567	44,400	567
2017-05-26	572	573	559	564	107,200	564
2017-05-25	567	569	560	563	65,200	563
2017-05-24	546	564	546	562	127,200	562
2017-05-23	546	549	543	544	287,800	544
2017-05-22	546	560	546	555	95,800	555
2017-05-19	567	567	551	555	57,300	555
2017-05-18	521	568	520	565	278,400	565
2017-05-17	573	582	558	561	256,400	561
2017-05-16	659	661	590	600	287,800	600
2017-05-15	620	649	617	649	90,700	649
2017-05-12	645	649	637	641	54,900	641
2017-05-11	656	656	639	650	89,600	650
2017-05-10	631	650	621	650	113,000	650
2017-05-09	643	658	628	632	205,800	632
2017-05-08	640	643	622	639	162,600	639
2017-05-02	600	654	596	620	596,900	620
2017-05-01	585	589	572	582	83,600	582
2017-04-28	605	612	571	580	194,100	580
2017-04-27	600	617	586	600	433,100	600
2017-04-26	667	688	605	610	1,886,100	610
2017-04-25	580	603	571	603	894,500	603
2017-04-24	521	521	502	503	57,900	503
2017-04-21	533	534	512	520	70,500	520
2017-04-20	527	530	519	524	56,400	524
2017-04-19	522	539	522	527	90,300	527
2017-04-18	511	540	509	538	111,000	538
2017-04-17	495	508	495	504	36,600	504
2017-04-14	499	510	496	498	91,500	498
2017-04-13	496	510	478	509	124,900	509
2017-04-12	499	503	488	488	115,600	488
2017-04-11	529	534	509	512	115,500	512
2017-04-10	554	567	529	537	132,300	537
2017-04-07	556	581	535	557	181,200	557
2017-04-06	579	596	546	550	227,700	550
2017-04-05	608	627	594	594	189,900	594
2017-04-04	650	650	588	613	446,700	613
2017-04-03	702	710	654	658	416,900	658
2017-03-31	679	715	674	715	293,900	715
2017-03-30	693	718	669	669	572,300	669
2017-03-29	668	686	651	685	151,400	685
2017-03-28	696	700	666	669	153,900	669
2017-03-27	665	690	656	690	111,500	690
2017-03-24	654	671	642	669	114,000	669
2017-03-23	650	656	614	648	133,000	648
2017-03-22	640	658	638	649	141,800	649
2017-03-21	635	692	629	660	414,400	660
2017-03-17	623	639	619	639	137,600	639
2017-03-16	610	634	610	619	143,100	619
2017-03-15	593	640	593	624	549,200	624
2017-03-14	585	597	585	592	95,700	592
2017-03-13	591	605	586	592	411,300	592
2017-03-10	573	576	562	576	81,400	576
2017-03-09	549	577	549	575	132,500	575
2017-03-08	540	548	540	547	43,300	547
2017-03-07	540	544	537	543	29,500	543
2017-03-06	540	547	536	540	34,800	540
2017-03-03	539	543	532	537	36,800	537
2017-03-02	554	554	540	542	38,600	542
2017-03-01	546	548	542	548	40,600	548
2017-02-28	536	545	536	542	63,000	542
2017-02-27	536	539	522	536	159,300	536
2017-02-24	521	530	516	516	78,400	516
2017-02-23	533	533	525	528	27,400	528
2017-02-22	528	537	525	528	53,600	528
2017-02-21	523	527	516	522	92,900	522
2017-02-20	532	534	526	528	23,300	528
2017-02-17	531	535	530	530	22,500	530
2017-02-16	532	536	529	530	36,900	530
2017-02-15	537	537	528	533	35,600	533
2017-02-14	538	538	526	530	34,900	530
2017-02-13	540	544	522	530	87,100	530
2017-02-10	563	570	532	541	234,800	541
2017-02-09	570	584	565	571	100,800	571
2017-02-08	581	587	568	576	171,800	576
2017-02-07	585	599	575	591	508,100	591
2017-02-06	551	560	551	559	54,300	559
2017-02-03	551	557	550	550	70,400	550
2017-02-02	570	570	548	548	91,400	548
2017-02-01	551	570	551	563	125,900	563
2017-01-31	538	570	535	559	286,400	559
2017-01-30	534	548	521	540	107,900	540
2017-01-27	544	544	523	525	78,000	525
2017-01-26	520	543	515	542	234,800	542
2017-01-25	509	509	500	508	35,400	508
2017-01-24	500	508	498	502	31,400	502
2017-01-23	510	510	502	502	31,500	502
2017-01-20	512	512	505	508	25,800	508
2017-01-19	508	512	499	508	37,100	508
2017-01-18	495	503	493	502	49,700	502
2017-01-17	513	517	503	506	46,200	506
2017-01-16	515	518	513	515	33,500	515
2017-01-13	516	522	516	520	23,600	520
2017-01-12	522	523	514	523	42,300	523
2017-01-11	523	525	511	516	82,200	516
2017-01-10	516	522	514	522	39,500	522
2017-01-06	521	522	513	514	51,400	514
2017-01-05	527	529	520	520	63,000	520
2017-01-04	529	531	520	520	71,500	520

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