6327 北川精機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	435	435	419	425	16,700	425
2022-12-29	421	428	415	428	26,200	428
2022-12-28	422	428	420	422	9,700	422
2022-12-27	416	424	416	421	24,300	421
2022-12-26	415	417	410	412	13,700	412
2022-12-23	421	421	411	414	17,500	414
2022-12-22	427	429	417	419	23,000	419
2022-12-21	430	432	424	425	23,300	425
2022-12-20	441	441	427	434	23,400	434
2022-12-19	444	446	437	440	19,500	440
2022-12-16	445	448	444	444	10,500	444
2022-12-15	445	448	445	447	9,400	447
2022-12-14	444	446	441	446	23,200	446
2022-12-13	445	446	440	440	10,300	440
2022-12-12	445	447	440	442	18,900	442
2022-12-09	441	444	440	443	4,700	443
2022-12-08	442	443	440	440	2,700	440
2022-12-07	441	444	440	440	15,300	440
2022-12-06	443	444	441	442	6,100	442
2022-12-05	444	445	440	445	5,500	445
2022-12-02	446	448	435	444	30,400	444
2022-12-01	448	452	448	448	12,400	448
2022-11-30	455	455	444	452	15,400	452
2022-11-29	454	455	451	451	12,300	451
2022-11-28	461	461	450	454	22,900	454
2022-11-25	452	459	448	459	19,700	459
2022-11-24	448	453	443	453	57,500	453
2022-11-22	461	461	435	440	190,300	440
2022-11-21	471	473	455	460	58,700	460
2022-11-18	470	471	464	469	19,200	469
2022-11-17	466	469	466	469	5,700	469
2022-11-16	464	466	464	465	4,100	465
2022-11-15	465	468	464	465	5,100	465
2022-11-14	468	468	464	466	5,300	466
2022-11-11	465	469	465	465	9,300	465
2022-11-10	465	468	465	467	3,900	467
2022-11-09	472	472	467	469	7,100	469
2022-11-08	468	472	468	472	6,500	472
2022-11-07	467	475	461	471	66,900	471
2022-11-04	489	505	488	501	52,400	501
2022-11-02	478	488	478	488	8,100	488
2022-11-01	486	487	482	485	10,400	485
2022-10-31	489	489	482	483	18,900	483
2022-10-28	467	477	467	477	7,900	477
2022-10-27	476	477	467	467	11,100	467
2022-10-26	479	479	468	476	8,000	476
2022-10-25	478	479	475	479	3,200	479
2022-10-24	478	478	474	478	1,700	478
2022-10-21	475	476	473	474	1,500	474
2022-10-20	482	482	470	477	12,000	477
2022-10-19	473	477	473	477	3,000	477
2022-10-18	473	478	469	473	9,100	473
2022-10-17	469	474	469	471	2,800	471
2022-10-14	472	473	467	469	2,800	469
2022-10-13	466	472	466	468	4,600	468
2022-10-12	470	470	467	467	3,100	467
2022-10-11	461	472	461	470	6,300	470
2022-10-07	470	471	464	469	4,600	469
2022-10-06	464	473	464	470	6,900	470
2022-10-05	470	475	469	469	12,200	469
2022-10-04	466	470	464	465	8,500	465
2022-10-03	450	465	449	461	12,200	461
2022-09-30	473	480	447	450	35,100	450
2022-09-29	471	474	470	471	5,700	471
2022-09-28	475	478	469	471	8,800	471
2022-09-27	485	485	474	474	4,700	474
2022-09-26	473	475	470	473	9,600	473
2022-09-22	475	477	473	477	9,200	477
2022-09-21	479	482	477	477	4,300	477
2022-09-20	479	483	479	480	4,900	480
2022-09-16	479	480	477	479	6,900	479
2022-09-15	481	481	479	479	4,400	479
2022-09-14	480	482	478	481	8,100	481
2022-09-13	485	487	484	485	7,200	485
2022-09-12	489	489	482	484	17,900	484
2022-09-09	481	483	479	483	15,900	483
2022-09-08	473	478	473	477	9,200	477
2022-09-07	475	475	473	473	4,500	473
2022-09-06	476	479	474	475	4,800	475
2022-09-05	472	478	472	475	7,200	475
2022-09-02	482	482	474	478	12,600	478
2022-09-01	475	482	472	476	39,800	476
2022-08-31	479	479	473	476	15,700	476
2022-08-30	476	481	473	477	14,800	477
2022-08-29	473	476	472	473	22,600	473
2022-08-26	484	484	478	480	19,700	480
2022-08-25	480	482	478	479	21,000	479
2022-08-24	481	484	480	481	13,000	481
2022-08-23	489	489	473	481	44,400	481
2022-08-22	499	500	480	489	139,900	489
2022-08-19	550	553	512	527	168,700	527
2022-08-18	530	541	526	540	72,800	540
2022-08-17	528	530	519	528	42,400	528
2022-08-16	510	544	506	528	86,900	528
2022-08-15	481	502	480	502	29,000	502
2022-08-12	475	485	471	475	29,600	475
2022-08-10	477	477	472	473	1,400	473
2022-08-09	475	476	469	473	11,700	473
2022-08-08	473	476	468	469	14,500	469
2022-08-05	471	480	471	476	5,300	476
2022-08-04	479	479	469	469	12,700	469
2022-08-03	481	482	475	478	6,500	478
2022-08-02	479	480	478	478	2,300	478
2022-08-01	479	484	478	481	7,400	481
2022-07-29	472	481	464	479	20,600	479
2022-07-28	471	471	466	467	4,400	467
2022-07-27	468	473	465	470	11,700	470
2022-07-26	470	472	468	470	3,800	470
2022-07-25	469	470	467	470	3,100	470
2022-07-22	473	474	462	472	8,200	472
2022-07-21	468	476	464	473	15,100	473
2022-07-20	480	480	460	474	28,800	474
2022-07-19	483	483	478	479	3,600	479
2022-07-15	482	485	476	479	16,300	479
2022-07-14	484	486	481	481	6,400	481
2022-07-13	482	485	482	485	3,500	485
2022-07-12	488	489	482	482	3,800	482
2022-07-11	499	499	488	488	4,800	488
2022-07-08	481	486	481	484	3,000	484
2022-07-07	485	485	478	484	3,200	484
2022-07-06	487	487	480	482	4,300	482
2022-07-05	484	485	484	485	1,400	485
2022-07-04	481	488	480	482	3,900	482
2022-07-01	490	490	484	484	3,500	484
2022-06-30	497	497	486	487	5,700	487
2022-06-29	487	496	487	496	7,100	496
2022-06-28	492	492	488	492	2,900	492
2022-06-27	496	496	491	493	1,600	493
2022-06-24	483	492	483	492	5,200	492
2022-06-23	482	486	482	482	1,900	482
2022-06-22	487	487	483	484	1,000	484
2022-06-21	477	485	477	485	4,200	485
2022-06-20	490	490	477	478	10,900	478
2022-06-17	485	490	484	486	9,300	486
2022-06-16	492	494	487	492	4,300	492
2022-06-15	490	492	489	492	6,400	492
2022-06-14	489	489	486	489	6,500	489
2022-06-13	502	503	481	489	15,900	489
2022-06-10	512	512	506	506	3,200	506
2022-06-09	505	515	505	514	6,000	514
2022-06-08	508	511	504	505	10,700	505
2022-06-07	505	510	504	508	6,100	508
2022-06-06	504	507	501	501	7,800	501
2022-06-03	500	503	500	501	4,300	501
2022-06-02	503	505	499	499	6,500	499
2022-06-01	498	504	498	500	16,400	500
2022-05-31	500	500	493	493	10,700	493
2022-05-30	494	501	484	499	22,000	499
2022-05-27	490	495	490	491	3,300	491
2022-05-26	487	491	487	491	5,700	491
2022-05-25	485	491	484	491	7,500	491
2022-05-24	490	492	484	485	9,700	485
2022-05-23	495	498	489	492	12,400	492
2022-05-20	501	501	494	494	9,200	494
2022-05-19	496	500	491	497	7,500	497
2022-05-18	497	503	496	500	6,400	500
2022-05-17	500	503	496	503	6,300	503
2022-05-16	494	502	493	501	10,700	501
2022-05-13	488	499	487	494	6,300	494
2022-05-12	498	500	488	489	9,500	489
2022-05-11	482	498	480	494	12,100	494
2022-05-10	488	496	475	482	76,300	482
2022-05-09	524	532	511	516	51,800	516
2022-05-06	519	521	508	515	21,600	515
2022-05-02	507	512	505	509	12,400	509
2022-04-28	500	502	495	502	10,200	502
2022-04-27	495	502	490	495	18,200	495
2022-04-26	492	500	492	497	11,100	497
2022-04-25	487	497	486	493	9,100	493
2022-04-22	498	498	491	493	10,900	493
2022-04-21	501	504	500	502	3,500	502
2022-04-20	500	503	498	503	14,100	503
2022-04-19	497	499	493	497	6,400	497
2022-04-18	499	500	492	497	4,200	497
2022-04-15	498	501	498	500	2,900	500
2022-04-14	495	501	495	499	3,500	499
2022-04-13	494	500	494	496	10,100	496
2022-04-12	491	498	490	490	11,200	490
2022-04-11	505	505	498	500	6,100	500
2022-04-08	509	509	500	506	5,000	506
2022-04-07	507	509	500	502	7,200	502
2022-04-06	511	515	509	511	13,100	511
2022-04-05	515	525	514	521	18,900	521
2022-04-04	510	515	510	513	9,200	513
2022-04-01	511	512	501	510	11,800	510
2022-03-31	517	517	509	511	16,000	511
2022-03-30	505	514	500	514	23,800	514
2022-03-29	504	508	501	505	15,300	505
2022-03-28	512	512	499	500	5,200	500
2022-03-25	506	511	500	503	9,600	503
2022-03-24	491	510	487	506	21,900	506
2022-03-23	490	495	487	491	15,900	491
2022-03-22	505	505	485	490	21,100	490
2022-03-18	486	505	486	499	27,700	499
2022-03-17	486	492	479	491	21,100	491
2022-03-16	471	479	469	479	13,100	479
2022-03-15	467	480	467	473	8,300	473
2022-03-14	471	482	469	474	11,000	474
2022-03-11	476	480	469	471	11,500	471
2022-03-10	480	481	473	476	22,500	476
2022-03-09	452	470	452	464	19,100	464
2022-03-08	464	478	459	459	29,700	459
2022-03-07	492	492	475	480	25,200	480
2022-03-04	514	514	500	502	15,200	502
2022-03-03	526	526	513	514	20,600	514
2022-03-02	523	529	514	525	25,400	525
2022-03-01	524	525	516	523	15,300	523
2022-02-28	512	526	508	518	42,400	518
2022-02-25	484	506	480	504	45,400	504
2022-02-24	505	515	465	468	109,900	468
2022-02-22	508	531	502	515	56,200	515
2022-02-21	510	511	500	510	21,200	510
2022-02-18	505	513	503	512	28,500	512
2022-02-17	518	529	509	515	40,400	515
2022-02-16	505	521	505	519	26,600	519
2022-02-15	504	510	497	499	21,700	499
2022-02-14	503	511	502	509	27,300	509
2022-02-10	521	524	516	519	21,800	519
2022-02-09	510	521	503	515	29,200	515
2022-02-08	514	518	506	513	21,800	513
2022-02-07	522	529	512	512	42,800	512
2022-02-04	532	543	521	532	38,500	532
2022-02-03	544	544	530	536	21,600	536
2022-02-02	546	550	540	540	27,200	540
2022-02-01	541	559	535	541	69,300	541
2022-01-31	528	546	522	540	50,900	540
2022-01-28	495	530	495	528	69,600	528
2022-01-27	530	530	493	493	65,400	493
2022-01-26	510	525	510	524	21,900	524
2022-01-25	530	534	505	514	85,800	514
2022-01-24	525	538	516	536	83,200	536
2022-01-21	573	573	527	535	203,300	535
2022-01-20	601	601	570	580	149,600	580
2022-01-19	560	610	560	601	463,900	601
2022-01-18	572	578	541	555	325,000	555
2022-01-17	540	544	526	538	41,800	538
2022-01-14	541	544	530	530	55,800	530
2022-01-13	536	561	527	548	114,900	548
2022-01-12	500	538	500	537	98,100	537
2022-01-11	513	513	496	497	14,600	497
2022-01-07	491	503	486	495	29,300	495
2022-01-06	501	508	491	496	38,500	496
2022-01-05	526	532	507	508	103,000	508
2022-01-04	494	533	493	529	98,500	529

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