6327 北川精機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	489	494	481	493	24,800	493
2021-12-29	476	495	474	487	50,500	487
2021-12-28	450	483	448	461	97,600	461
2021-12-27	468	468	440	449	29,100	449
2021-12-24	470	470	459	468	20,700	468
2021-12-23	454	463	451	462	32,100	462
2021-12-22	438	458	438	449	42,000	449
2021-12-21	433	445	430	440	46,100	440
2021-12-20	462	462	436	436	50,500	436
2021-12-17	463	469	458	460	32,800	460
2021-12-16	473	473	465	466	26,500	466
2021-12-15	464	473	463	467	19,200	467
2021-12-14	474	474	464	464	17,300	464
2021-12-13	483	485	475	478	15,100	478
2021-12-10	486	494	481	482	7,700	482
2021-12-09	488	494	486	486	15,000	486
2021-12-08	489	495	485	485	29,300	485
2021-12-07	471	485	471	483	40,500	483
2021-12-06	471	474	465	468	21,000	468
2021-12-03	461	474	458	471	31,500	471
2021-12-02	465	470	458	460	28,800	460
2021-12-01	468	468	451	468	44,900	468
2021-11-30	485	485	460	460	45,200	460
2021-11-29	476	490	465	471	82,400	471
2021-11-26	503	504	492	495	36,300	495
2021-11-25	512	518	504	504	22,400	504
2021-11-24	525	526	510	511	45,300	511
2021-11-22	527	527	520	525	36,600	525
2021-11-19	529	539	526	535	79,100	535
2021-11-18	542	543	525	530	194,000	530
2021-11-17	526	546	514	545	111,000	545
2021-11-16	517	527	514	518	83,900	518
2021-11-15	532	532	508	517	85,500	517
2021-11-12	485	505	483	502	108,700	502
2021-11-11	479	486	478	485	26,500	485
2021-11-10	479	490	475	479	29,600	479
2021-11-09	494	495	481	481	36,800	481
2021-11-08	512	512	490	490	65,600	490
2021-11-05	520	520	510	512	32,300	512
2021-11-04	520	520	516	517	20,600	517
2021-11-02	523	525	518	522	16,900	522
2021-11-01	519	530	519	521	33,900	521
2021-10-29	519	519	509	513	36,100	513
2021-10-28	515	515	505	509	36,700	509
2021-10-27	513	518	511	515	13,300	515
2021-10-26	514	521	512	513	17,200	513
2021-10-25	514	516	510	514	13,600	514
2021-10-22	510	519	509	514	15,000	514
2021-10-21	522	522	510	515	22,400	515
2021-10-20	526	528	520	524	28,100	524
2021-10-19	520	528	520	528	16,300	528
2021-10-18	522	530	520	520	25,000	520
2021-10-15	510	523	505	523	34,100	523
2021-10-14	506	510	501	504	26,900	504
2021-10-13	518	520	506	506	45,200	506
2021-10-12	525	529	516	517	28,300	517
2021-10-11	523	531	522	527	31,500	527
2021-10-08	520	535	520	526	46,100	526
2021-10-07	525	529	513	517	71,100	517
2021-10-06	526	539	521	525	63,200	525
2021-10-05	515	525	502	521	81,500	521
2021-10-04	550	550	505	516	196,000	516
2021-10-01	553	556	537	540	89,200	540
2021-09-30	570	570	553	553	55,800	553
2021-09-29	562	567	556	562	38,200	562
2021-09-28	565	570	551	570	60,900	570
2021-09-27	565	567	558	565	31,300	565
2021-09-24	564	574	561	570	49,000	570
2021-09-22	567	567	554	554	46,800	554
2021-09-21	552	562	549	557	49,300	557
2021-09-17	567	573	564	570	56,100	570
2021-09-16	592	596	570	572	102,800	572
2021-09-15	590	598	582	594	83,600	594
2021-09-14	596	602	589	590	66,400	590
2021-09-13	590	603	587	595	109,200	595
2021-09-10	578	582	572	580	44,200	580
2021-09-09	573	588	573	581	68,400	581
2021-09-08	566	577	564	575	93,200	575
2021-09-07	572	575	566	566	73,200	566
2021-09-06	567	572	560	570	42,600	570
2021-09-03	560	565	552	560	71,000	560
2021-09-02	569	575	557	558	98,700	558
2021-09-01	577	578	566	573	95,100	573
2021-08-31	585	587	572	577	101,400	577
2021-08-30	583	595	577	591	113,900	591
2021-08-27	580	595	571	586	88,100	586
2021-08-26	576	588	567	585	117,900	585
2021-08-25	553	575	549	566	185,200	566
2021-08-24	536	548	529	543	202,200	543
2021-08-23	563	563	524	538	324,100	538
2021-08-20	572	600	562	563	805,900	563
2021-08-19	615	662	610	662	628,900	662
2021-08-18	590	608	583	605	151,800	605
2021-08-17	599	600	586	592	80,700	592
2021-08-16	616	616	594	600	99,600	600
2021-08-13	612	616	610	615	27,000	615
2021-08-12	612	620	607	620	49,800	620
2021-08-11	609	610	601	607	30,100	607
2021-08-10	599	609	594	609	23,800	609
2021-08-06	582	597	579	597	49,000	597
2021-08-05	601	606	582	582	56,300	582
2021-08-04	615	615	597	597	53,900	597
2021-08-03	621	627	613	614	38,600	614
2021-08-02	615	621	612	621	30,400	621
2021-07-30	620	623	609	609	62,000	609
2021-07-29	614	625	609	623	35,800	623
2021-07-28	617	618	608	612	38,000	612
2021-07-27	626	627	620	621	29,600	621
2021-07-26	633	633	620	621	24,400	621
2021-07-21	610	628	610	623	62,800	623
2021-07-20	622	622	604	604	75,600	604
2021-07-19	635	635	620	622	41,000	622
2021-07-16	633	641	624	639	21,700	639
2021-07-15	645	645	631	635	36,400	635
2021-07-14	650	651	643	646	31,000	646
2021-07-13	640	649	640	645	44,400	645
2021-07-12	637	642	633	640	52,700	640
2021-07-09	620	630	609	628	77,100	628
2021-07-08	645	645	621	622	88,400	622
2021-07-07	649	650	642	648	43,800	648
2021-07-06	646	657	645	655	45,600	655
2021-07-05	673	673	641	646	116,900	646
2021-07-02	666	675	660	671	53,400	671
2021-07-01	677	680	666	667	49,900	667
2021-06-30	683	686	676	679	34,100	679
2021-06-29	687	689	673	688	43,100	688
2021-06-28	688	698	687	687	69,200	687
2021-06-25	670	687	670	687	26,800	687
2021-06-24	675	681	670	671	38,300	671
2021-06-23	694	694	678	678	61,600	678
2021-06-22	670	694	666	685	72,500	685
2021-06-21	670	670	655	661	130,700	661
2021-06-18	714	714	680	683	184,100	683
2021-06-17	734	734	707	713	111,200	713
2021-06-16	717	733	716	730	100,900	730
2021-06-15	700	721	700	714	114,300	714
2021-06-14	697	699	690	697	40,000	697
2021-06-11	706	706	695	699	52,000	699
2021-06-10	692	708	690	704	84,000	704
2021-06-09	714	715	691	692	128,700	692
2021-06-08	723	727	705	711	109,300	711
2021-06-07	742	746	723	723	82,400	723
2021-06-04	733	743	726	739	55,900	739
2021-06-03	733	737	727	733	50,200	733
2021-06-02	743	745	726	730	61,600	730
2021-06-01	745	748	736	741	64,700	741
2021-05-31	752	752	741	743	40,700	743
2021-05-28	740	756	740	753	55,400	753
2021-05-27	753	755	737	737	48,900	737
2021-05-26	746	755	742	747	36,100	747
2021-05-25	748	763	746	751	76,900	751
2021-05-24	750	753	740	745	43,700	745
2021-05-21	762	762	741	741	91,300	741
2021-05-20	728	761	728	754	124,600	754
2021-05-19	738	742	722	728	48,100	728
2021-05-18	727	740	727	738	60,800	738
2021-05-17	755	755	717	720	91,100	720
2021-05-14	752	764	749	750	80,700	750
2021-05-13	740	769	738	741	141,600	741
2021-05-12	785	790	739	761	189,300	761
2021-05-11	785	800	766	785	333,800	785
2021-05-10	864	868	835	842	137,500	842
2021-05-07	840	858	833	855	71,900	855
2021-05-06	846	846	835	843	44,000	843
2021-04-30	829	850	829	835	57,200	835
2021-04-28	850	851	827	831	104,300	831
2021-04-27	877	881	852	857	90,900	857
2021-04-26	853	876	852	876	97,900	876
2021-04-23	858	878	846	851	100,900	851
2021-04-22	886	894	858	861	92,800	861
2021-04-21	886	894	858	871	139,400	871
2021-04-20	910	910	878	890	142,900	890
2021-04-19	922	929	916	916	76,800	916
2021-04-16	914	938	901	934	145,700	934
2021-04-15	935	935	905	923	97,500	923
2021-04-14	958	958	914	929	196,600	929
2021-04-13	916	960	916	959	152,700	959
2021-04-12	955	989	913	917	287,800	917
2021-04-09	970	987	941	956	381,700	956
2021-04-08	996	1,024	954	991	887,100	991
2021-04-07	870	985	870	981	783,900	981
2021-04-06	859	935	847	877	713,200	877
2021-04-05	845	852	832	846	143,700	846
2021-04-02	816	835	812	831	101,500	831
2021-04-01	820	835	802	819	176,100	819
2021-03-31	795	826	783	809	227,100	809
2021-03-30	758	795	758	793	106,200	793
2021-03-29	787	788	750	766	169,800	766
2021-03-26	745	774	736	772	152,800	772
2021-03-25	735	744	705	724	217,300	724
2021-03-24	768	773	725	732	291,900	732
2021-03-23	753	805	742	789	375,000	789
2021-03-22	750	753	732	743	95,200	743
2021-03-19	732	759	730	751	144,900	751
2021-03-18	733	760	724	747	245,700	747
2021-03-17	724	745	719	733	176,300	733
2021-03-16	725	734	712	724	156,500	724
2021-03-15	714	730	705	718	136,200	718
2021-03-12	704	718	690	712	166,300	712
2021-03-11	677	704	675	700	139,500	700
2021-03-10	663	679	659	669	49,400	669
2021-03-09	655	683	646	659	133,200	659
2021-03-08	695	697	654	661	87,900	661
2021-03-05	675	684	648	673	148,700	673
2021-03-04	702	703	664	681	198,100	681
2021-03-03	711	721	702	714	165,300	714
2021-03-02	698	718	677	699	206,000	699
2021-03-01	674	699	655	679	213,500	679
2021-02-26	659	667	636	654	141,200	654
2021-02-25	669	674	660	666	51,900	666
2021-02-24	685	687	657	659	130,100	659
2021-02-22	659	681	659	673	88,900	673
2021-02-19	652	665	645	656	105,100	656
2021-02-18	681	684	657	657	149,800	657
2021-02-17	693	694	675	684	189,700	684
2021-02-16	709	715	694	696	185,000	696
2021-02-15	716	724	699	710	221,000	710
2021-02-12	711	715	681	701	266,800	701
2021-02-10	718	727	710	716	155,800	716
2021-02-09	744	744	708	733	312,800	733
2021-02-08	720	748	692	741	598,600	741
2021-02-05	710	721	681	701	281,700	701
2021-02-04	689	704	677	685	146,500	685
2021-02-03	678	712	675	704	452,900	704
2021-02-02	655	672	651	663	141,300	663
2021-02-01	620	650	616	646	73,200	646
2021-01-29	666	666	622	625	127,900	625
2021-01-28	645	674	645	661	99,300	661
2021-01-27	644	665	641	664	114,800	664
2021-01-26	665	670	642	643	128,700	643
2021-01-25	677	677	657	664	109,700	664
2021-01-22	662	677	656	671	225,200	671
2021-01-21	654	663	648	660	175,000	660
2021-01-20	654	657	643	650	122,500	650
2021-01-19	650	659	641	654	113,600	654
2021-01-18	643	644	623	643	100,100	643
2021-01-15	668	674	640	645	270,300	645
2021-01-14	640	667	624	660	616,000	660
2021-01-13	614	642	609	633	260,400	633
2021-01-12	593	614	586	607	105,400	607
2021-01-08	590	593	583	592	44,200	592
2021-01-07	579	594	576	584	55,900	584
2021-01-06	586	597	577	579	66,300	579
2021-01-05	583	597	580	589	76,700	589
2021-01-04	599	603	572	589	116,100	589

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